Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 14,19 | 14,19 | 14,13 | 14,15 | 14,15 | 4 |
19 giu 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
18 giu 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
17 giu 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
14 giu 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
13 giu 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
12 giu 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | 802 |
11 giu 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | 1.195 |
10 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
07 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 251 |
06 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 120 |
05 giu 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
04 giu 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
03 giu 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
31 mag 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
30 mag 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
29 mag 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | 718 |
28 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
24 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 646 |
23 mag 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
22 mag 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
21 mag 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
20 mag 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
17 mag 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
16 mag 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
15 mag 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
14 mag 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | 33 |
13 mag 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | 331 |
10 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | 1.128 |
09 mag 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | 333 |
08 mag 2024 | 14,09 | 14,09 | 14,04 | 14,04 | 14,04 | 1.495 |
07 mag 2024 | 14,04 | 14,08 | 14,04 | 14,08 | 14,08 | 1.681 |
03 mag 2024 | 14,15 | 14,15 | 13,60 | 13,70 | 13,70 | 1.662 |
02 mag 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | 98 |
02 mag 2024 | 0.35 Dividendo |
01 mag 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,65 | - |
30 apr 2024 | 13,81 | 14,02 | 13,81 | 14,00 | 13,65 | 4.581 |
29 apr 2024 | 14,07 | 14,07 | 13,99 | 13,99 | 13,65 | 1.434 |
26 apr 2024 | 14,23 | 14,30 | 14,12 | 14,12 | 13,77 | 4.113 |
25 apr 2024 | 14,02 | 14,24 | 14,02 | 14,24 | 13,89 | 844 |
24 apr 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,53 | 678 |
23 apr 2024 | 13,89 | 13,91 | 13,89 | 13,90 | 13,56 | 861 |
22 apr 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,46 | - |
19 apr 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,46 | - |
18 apr 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,46 | - |
17 apr 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,46 | - |
16 apr 2024 | 12,69 | 12,88 | 12,68 | 12,77 | 12,46 | 4.681 |
15 apr 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 12,75 | - |
12 apr 2024 | 12,94 | 13,07 | 12,94 | 13,07 | 12,75 | 1.408 |
11 apr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,21 | - |
10 apr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,21 | 742 |
09 apr 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,02 | 1.040 |
08 apr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 12,87 | - |
05 apr 2024 | 13,15 | 13,20 | 13,15 | 13,20 | 12,87 | 4.912 |
04 apr 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,18 | - |
03 apr 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,18 | - |
02 apr 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,18 | - |
28 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,18 | - |
27 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,18 | - |
26 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,18 | - |
25 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,18 | - |
22 mar 2024 | 12,45 | 12,60 | 12,45 | 12,49 | 12,18 | 2.640 |
21 mar 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 11,99 | - |
20 mar 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 11,99 | - |
19 mar 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 11,99 | 875 |
18 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,26 | - |
15 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,26 | - |
14 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,26 | - |
13 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,26 | - |
12 mar 2024 | 11,48 | 11,55 | 11,48 | 11,55 | 11,26 | 2.650 |
11 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 10,90 | 877 |
08 mar 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,54 | - |
07 mar 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,54 | - |
06 mar 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,54 | 1.020 |
05 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
04 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
01 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
29 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
28 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
27 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
26 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
23 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
22 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
21 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
20 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
19 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
16 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | - |
15 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,52 | 1.976 |
14 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,02 | - |
13 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,02 | - |
12 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,02 | - |
09 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,02 | - |
08 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,02 | 1.087 |
07 feb 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,10 | 904 |
06 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,50 | - |
05 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,50 | - |
02 feb 2024 | 10,76 | 10,77 | 10,76 | 10,77 | 10,50 | 1.978 |
01 feb 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,29 | 1 |
31 gen 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,33 | - |
30 gen 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,33 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...