Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 17,00 | 17,01 | 17,00 | 17,01 | 17,01 | 110 |
07 mag 2024 | 16,68 | 16,70 | 16,68 | 16,68 | 16,68 | 800 |
06 mag 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | 600 |
03 mag 2024 | 16,30 | 17,26 | 16,30 | 17,26 | 17,26 | 900 |
02 mag 2024 | 16,03 | 16,50 | 16,03 | 16,29 | 16,29 | 1.200 |
01 mag 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
30 apr 2024 | 15,79 | 16,02 | 15,79 | 16,02 | 16,02 | 1.000 |
29 apr 2024 | 16,29 | 16,54 | 16,29 | 16,54 | 16,54 | 2.300 |
26 apr 2024 | 16,16 | 16,29 | 16,16 | 16,29 | 16,29 | 800 |
25 apr 2024 | 15,30 | 15,69 | 15,30 | 15,54 | 15,54 | 1.100 |
24 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | 300 |
23 apr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
22 apr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
19 apr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
18 apr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | 300 |
17 apr 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | 300 |
16 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 200 |
15 apr 2024 | 15,60 | 15,65 | 15,50 | 15,50 | 15,50 | 2.900 |
12 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 700 |
11 apr 2024 | 15,60 | 15,63 | 15,31 | 15,60 | 15,60 | 1.200 |
10 apr 2024 | 15,35 | 15,50 | 15,35 | 15,43 | 15,43 | 600 |
09 apr 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | 500 |
08 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | 500 |
05 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
04 apr 2024 | 16,05 | 16,05 | 15,84 | 15,84 | 15,84 | 800 |
03 apr 2024 | 15,99 | 16,10 | 15,99 | 16,00 | 16,00 | 1.000 |
02 apr 2024 | 15,84 | 16,89 | 15,84 | 16,45 | 16,45 | 900 |
01 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
28 mar 2024 | 16,65 | 17,00 | 15,91 | 17,00 | 17,00 | 1.400 |
27 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 400 |
26 mar 2024 | 17,49 | 17,49 | 16,48 | 16,48 | 16,48 | 400 |
25 mar 2024 | 15,30 | 16,88 | 15,30 | 16,56 | 16,56 | 5.300 |
22 mar 2024 | 15,50 | 15,81 | 15,39 | 15,68 | 15,68 | 2.100 |
21 mar 2024 | 15,00 | 15,20 | 15,00 | 15,20 | 15,20 | 1.000 |
20 mar 2024 | 14,75 | 15,23 | 14,75 | 15,13 | 15,13 | 2.600 |
19 mar 2024 | 16,50 | 16,50 | 14,73 | 14,80 | 14,80 | 10.100 |
18 mar 2024 | 17,00 | 17,40 | 16,13 | 16,30 | 16,30 | 12.800 |
15 mar 2024 | 15,29 | 18,53 | 14,92 | 17,05 | 17,05 | 23.100 |
14 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
13 mar 2024 | 14,82 | 14,86 | 14,78 | 14,81 | 14,81 | 3.400 |
12 mar 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | 400 |
11 mar 2024 | 15,10 | 15,10 | 14,90 | 14,95 | 14,95 | 3.300 |
08 mar 2024 | 15,50 | 15,50 | 15,28 | 15,28 | 15,28 | 1.000 |
07 mar 2024 | 15,30 | 15,34 | 15,00 | 15,10 | 15,10 | 3.300 |
06 mar 2024 | 15,34 | 15,50 | 15,34 | 15,50 | 15,50 | 1.100 |
05 mar 2024 | 15,54 | 15,54 | 15,50 | 15,50 | 15,50 | 700 |
04 mar 2024 | 16,49 | 16,49 | 15,29 | 15,32 | 15,32 | 2.700 |
04 mar 2024 | 0.1 Dividendo |
01 mar 2024 | 16,19 | 16,19 | 15,40 | 15,70 | 15,60 | 2.500 |
29 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,59 | - |
28 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,59 | 500 |
27 feb 2024 | 15,32 | 15,95 | 15,32 | 15,64 | 15,54 | 1.100 |
26 feb 2024 | 15,90 | 16,00 | 15,40 | 16,00 | 15,90 | 8.100 |
23 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,80 | 300 |
22 feb 2024 | 15,00 | 15,90 | 15,00 | 15,90 | 15,80 | 1.100 |
21 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,24 | 1.200 |
20 feb 2024 | 15,74 | 15,74 | 14,89 | 14,89 | 14,80 | 2.000 |
16 feb 2024 | 15,01 | 15,05 | 14,76 | 14,76 | 14,67 | 1.300 |
15 feb 2024 | 15,40 | 15,40 | 15,15 | 15,15 | 15,05 | 4.800 |
14 feb 2024 | 15,25 | 15,25 | 15,13 | 15,25 | 15,15 | 5.600 |
13 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,40 | 2.000 |
12 feb 2024 | 15,50 | 15,75 | 15,18 | 15,75 | 15,65 | 11.500 |
09 feb 2024 | 16,04 | 16,04 | 15,52 | 15,52 | 15,42 | 3.700 |
08 feb 2024 | 17,44 | 17,44 | 15,28 | 16,00 | 15,90 | 5.000 |
07 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,99 | 400 |
06 feb 2024 | 17,74 | 17,74 | 17,10 | 17,11 | 17,00 | 2.800 |
05 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,78 | 600 |
02 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,04 | 800 |
01 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,76 | - |
31 gen 2024 | 16,50 | 17,87 | 16,50 | 17,87 | 17,76 | 1.100 |
30 gen 2024 | 16,65 | 17,20 | 16,60 | 17,20 | 17,09 | 2.700 |
29 gen 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,18 | 1.400 |
26 gen 2024 | 16,34 | 16,85 | 16,33 | 16,85 | 16,74 | 3.300 |
25 gen 2024 | 16,14 | 16,50 | 16,11 | 16,50 | 16,39 | 900 |
24 gen 2024 | 16,20 | 16,20 | 15,99 | 15,99 | 15,89 | 2.500 |
23 gen 2024 | 16,25 | 16,36 | 16,20 | 16,20 | 16,10 | 2.000 |
22 gen 2024 | 16,12 | 16,26 | 16,06 | 16,25 | 16,15 | 2.000 |
19 gen 2024 | 16,09 | 16,45 | 16,09 | 16,45 | 16,35 | 500 |
18 gen 2024 | 16,12 | 16,20 | 16,06 | 16,06 | 15,96 | 1.000 |
17 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,95 | 600 |
16 gen 2024 | 16,05 | 16,43 | 16,05 | 16,05 | 15,95 | 1.600 |
12 gen 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,09 | - |
11 gen 2024 | 16,20 | 16,59 | 16,19 | 16,19 | 16,09 | 2.900 |
10 gen 2024 | 16,12 | 16,20 | 16,01 | 16,19 | 16,09 | 2.000 |
09 gen 2024 | 16,29 | 16,29 | 16,00 | 16,27 | 16,17 | 1.500 |
08 gen 2024 | 16,18 | 16,30 | 16,00 | 16,23 | 16,13 | 4.100 |
05 gen 2024 | 16,51 | 16,51 | 16,35 | 16,41 | 16,31 | 4.300 |
04 gen 2024 | 16,33 | 16,65 | 16,12 | 16,50 | 16,39 | 4.600 |
03 gen 2024 | 16,53 | 17,26 | 16,30 | 16,30 | 16,20 | 14.900 |
02 gen 2024 | 16,48 | 16,88 | 16,48 | 16,77 | 16,66 | 3.100 |
29 dic 2023 | 16,02 | 16,98 | 16,02 | 16,98 | 16,87 | 500 |
28 dic 2023 | 16,59 | 17,21 | 16,25 | 16,98 | 16,87 | 3.200 |
27 dic 2023 | 16,06 | 16,21 | 16,06 | 16,21 | 16,11 | 11.600 |
26 dic 2023 | 16,84 | 16,84 | 16,21 | 16,21 | 16,11 | 800 |
22 dic 2023 | 16,00 | 16,68 | 15,96 | 16,68 | 16,57 | 4.300 |
21 dic 2023 | 17,03 | 17,03 | 16,42 | 16,42 | 16,32 | 1.100 |
20 dic 2023 | 18,00 | 18,00 | 17,42 | 17,42 | 17,31 | 3.400 |
19 dic 2023 | 17,45 | 17,45 | 17,40 | 17,45 | 17,34 | 1.200 |
18 dic 2023 | 17,51 | 18,45 | 17,50 | 18,45 | 18,33 | 2.800 |
15 dic 2023 | 17,42 | 17,50 | 17,42 | 17,50 | 17,39 | 1.400 |
*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...