Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 13,98 | 14,16 | 13,98 | 14,16 | 14,16 | - |
13 giu 2024 | 14,14 | 14,15 | 13,91 | 13,98 | 13,98 | - |
12 giu 2024 | 14,43 | 14,56 | 14,43 | 14,53 | 14,53 | - |
11 giu 2024 | 14,53 | 14,64 | 14,49 | 14,49 | 14,49 | - |
10 giu 2024 | 14,45 | 14,52 | 14,41 | 14,52 | 14,52 | - |
07 giu 2024 | 14,42 | 14,45 | 14,39 | 14,45 | 14,45 | - |
06 giu 2024 | 14,44 | 14,44 | 14,40 | 14,40 | 14,40 | - |
05 giu 2024 | 14,40 | 14,49 | 14,36 | 14,49 | 14,49 | - |
04 giu 2024 | 14,77 | 14,97 | 14,77 | 14,85 | 14,85 | - |
03 giu 2024 | 14,80 | 14,81 | 14,80 | 14,81 | 14,81 | - |
31 mag 2024 | 14,76 | 14,77 | 14,76 | 14,77 | 14,77 | - |
30 mag 2024 | 14,66 | 14,76 | 14,66 | 14,76 | 14,76 | - |
29 mag 2024 | 14,73 | 14,73 | 14,65 | 14,65 | 14,65 | - |
28 mag 2024 | 14,65 | 14,77 | 14,63 | 14,77 | 14,77 | - |
27 mag 2024 | 14,73 | 14,74 | 14,70 | 14,74 | 14,74 | - |
24 mag 2024 | 14,73 | 14,80 | 14,73 | 14,80 | 14,80 | - |
23 mag 2024 | 14,88 | 14,88 | 14,72 | 14,73 | 14,73 | - |
22 mag 2024 | 14,88 | 14,90 | 14,85 | 14,90 | 14,90 | - |
21 mag 2024 | 15,15 | 15,19 | 15,15 | 15,15 | 15,15 | - |
20 mag 2024 | 15,19 | 15,41 | 15,19 | 15,41 | 15,41 | - |
17 mag 2024 | 15,35 | 15,38 | 15,34 | 15,34 | 15,34 | - |
16 mag 2024 | 15,47 | 15,58 | 15,41 | 15,41 | 15,41 | - |
15 mag 2024 | 15,40 | 15,55 | 15,40 | 15,55 | 15,55 | - |
14 mag 2024 | 14,93 | 14,95 | 14,93 | 14,93 | 14,93 | - |
13 mag 2024 | 14,97 | 14,98 | 14,97 | 14,98 | 14,98 | - |
10 mag 2024 | 15,31 | 15,31 | 15,17 | 15,23 | 15,23 | - |
09 mag 2024 | 15,48 | 15,59 | 15,46 | 15,59 | 15,59 | - |
08 mag 2024 | 15,64 | 15,66 | 15,64 | 15,66 | 15,66 | - |
07 mag 2024 | 15,85 | 15,87 | 15,85 | 15,87 | 15,87 | - |
06 mag 2024 | 16,20 | 16,20 | 15,82 | 15,84 | 15,84 | 15 |
03 mag 2024 | 15,94 | 15,94 | 15,90 | 15,90 | 15,90 | - |
02 mag 2024 | 15,85 | 15,89 | 15,84 | 15,88 | 15,88 | - |
30 apr 2024 | 15,81 | 15,82 | 15,66 | 15,66 | 15,66 | - |
29 apr 2024 | 16,34 | 16,56 | 16,34 | 16,44 | 16,44 | - |
26 apr 2024 | 16,02 | 16,26 | 16,02 | 16,26 | 16,26 | - |
25 apr 2024 | 16,90 | 16,90 | 16,44 | 16,47 | 16,47 | 10 |
24 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
23 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
22 apr 2024 | 17,06 | 17,14 | 17,01 | 17,14 | 17,14 | - |
19 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
18 apr 2024 | 17,25 | 17,25 | 17,00 | 17,07 | 17,07 | - |
17 apr 2024 | 17,27 | 17,34 | 17,12 | 17,12 | 17,12 | - |
16 apr 2024 | 17,47 | 17,47 | 17,41 | 17,45 | 17,45 | - |
15 apr 2024 | 17,84 | 17,86 | 17,69 | 17,69 | 17,69 | - |
12 apr 2024 | 17,84 | 17,90 | 17,68 | 17,68 | 17,68 | - |
11 apr 2024 | 17,69 | 17,72 | 17,58 | 17,72 | 17,72 | - |
10 apr 2024 | 17,43 | 17,43 | 17,28 | 17,28 | 17,28 | - |
09 apr 2024 | 17,50 | 17,50 | 17,42 | 17,42 | 17,42 | - |
08 apr 2024 | 17,33 | 17,37 | 17,33 | 17,37 | 17,37 | - |
05 apr 2024 | 17,01 | 17,13 | 16,99 | 17,13 | 17,13 | - |
04 apr 2024 | 17,05 | 17,06 | 17,04 | 17,04 | 17,04 | - |
03 apr 2024 | 16,78 | 16,93 | 16,78 | 16,93 | 16,93 | - |
02 apr 2024 | 16,96 | 16,96 | 16,74 | 16,76 | 16,76 | - |
28 mar 2024 | 17,41 | 17,54 | 17,41 | 17,50 | 17,50 | - |
28 mar 2024 | 30 Dividendo |
27 mar 2024 | 17,70 | 17,70 | 17,56 | 17,59 | -12,40 | - |
26 mar 2024 | 17,54 | 17,63 | 17,53 | 17,63 | -12,43 | - |
25 mar 2024 | 17,47 | 17,49 | 17,45 | 17,47 | -12,31 | - |
22 mar 2024 | 17,73 | 17,76 | 17,73 | 17,74 | -12,51 | - |
21 mar 2024 | 17,33 | 17,69 | 17,33 | 17,69 | -12,48 | - |
20 mar 2024 | 17,52 | 17,55 | 17,52 | 17,52 | -12,36 | - |
19 mar 2024 | 17,47 | 17,72 | 17,44 | 17,58 | -12,39 | - |
18 mar 2024 | 17,01 | 17,01 | 16,77 | 16,98 | -11,97 | - |
15 mar 2024 | 16,56 | 16,63 | 16,51 | 16,51 | -11,64 | - |
14 mar 2024 | 16,22 | 16,58 | 16,11 | 16,11 | -11,36 | 20 |
13 mar 2024 | 16,10 | 16,11 | 16,01 | 16,01 | -11,29 | - |
12 mar 2024 | 16,28 | 16,41 | 16,24 | 16,36 | -11,54 | - |
11 mar 2024 | 16,51 | 16,51 | 16,36 | 16,38 | -11,55 | - |
08 mar 2024 | 16,91 | 16,97 | 16,75 | 16,75 | -11,81 | - |
07 mar 2024 | 17,02 | 17,02 | 16,95 | 16,95 | -11,95 | - |
06 mar 2024 | 17,30 | 17,38 | 17,29 | 17,38 | -12,25 | - |
05 mar 2024 | 16,92 | 16,96 | 16,83 | 16,83 | -11,87 | - |
04 mar 2024 | 16,67 | 16,68 | 16,61 | 16,63 | -11,72 | - |
01 mar 2024 | 16,75 | 16,81 | 16,74 | 16,81 | -11,85 | - |
29 feb 2024 | 16,77 | 16,77 | 16,50 | 16,57 | -11,68 | - |
28 feb 2024 | 16,68 | 16,68 | 16,61 | 16,64 | -11,73 | - |
27 feb 2024 | 16,66 | 16,71 | 16,66 | 16,69 | -11,77 | - |
26 feb 2024 | 16,68 | 16,71 | 16,67 | 16,71 | -11,78 | - |
23 feb 2024 | 16,79 | 16,79 | 16,36 | 16,38 | -11,54 | - |
22 feb 2024 | 16,66 | 16,75 | 16,66 | 16,75 | -11,81 | - |
21 feb 2024 | 16,28 | 16,33 | 16,27 | 16,31 | -11,50 | - |
20 feb 2024 | 16,50 | 16,50 | 16,38 | 16,38 | -11,54 | - |
19 feb 2024 | 16,40 | 16,47 | 16,40 | 16,43 | -11,58 | - |
16 feb 2024 | 16,35 | 16,36 | 16,22 | 16,27 | -11,47 | - |
15 feb 2024 | 16,06 | 16,17 | 16,06 | 16,17 | -11,40 | - |
14 feb 2024 | 15,88 | 15,97 | 15,88 | 15,92 | -11,22 | - |
13 feb 2024 | 16,11 | 16,11 | 15,74 | 15,86 | -11,18 | - |
12 feb 2024 | 15,89 | 15,94 | 15,89 | 15,90 | -11,21 | - |
09 feb 2024 | 15,82 | 15,87 | 15,82 | 15,87 | -11,19 | - |
08 feb 2024 | 15,56 | 15,73 | 15,49 | 15,73 | -11,09 | - |
07 feb 2024 | 15,61 | 15,61 | 15,35 | 15,52 | -10,94 | - |
06 feb 2024 | 15,06 | 15,07 | 15,02 | 15,02 | -10,59 | - |
05 feb 2024 | 15,02 | 15,02 | 14,97 | 15,02 | -10,59 | - |
02 feb 2024 | 14,47 | 14,52 | 14,44 | 14,52 | -10,23 | - |
01 feb 2024 | 14,25 | 14,32 | 14,25 | 14,28 | -10,07 | - |
31 gen 2024 | 14,45 | 14,48 | 14,39 | 14,39 | -10,15 | - |
30 gen 2024 | 14,39 | 14,39 | 14,32 | 14,32 | -10,10 | - |
29 gen 2024 | 14,34 | 14,37 | 14,32 | 14,36 | -10,13 | - |
26 gen 2024 | 14,10 | 14,11 | 14,10 | 14,10 | -9,94 | - |
25 gen 2024 | 14,24 | 14,32 | 14,20 | 14,27 | -10,06 | - |
*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...