Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
30 mag 2024 | 14,66 | 14,80 | 14,66 | 14,80 | 14,80 | 300 |
29 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
28 mag 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
27 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
24 mag 2024 | 14,73 | 15,10 | 14,73 | 15,10 | 15,10 | 50 |
23 mag 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
22 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
21 mag 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
20 mag 2024 | 15,20 | 15,60 | 15,20 | 15,60 | 15,60 | 400 |
17 mag 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
16 mag 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
15 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
14 mag 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
13 mag 2024 | 14,98 | 15,14 | 14,96 | 15,14 | 15,14 | 515 |
10 mag 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
09 mag 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
08 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
07 mag 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
06 mag 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
03 mag 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
02 mag 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
30 apr 2024 | 15,80 | 15,80 | 15,74 | 15,74 | 15,74 | 219 |
29 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
26 apr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
25 apr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | 120 |
24 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
23 apr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
22 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
19 apr 2024 | 16,97 | 17,33 | 16,97 | 17,33 | 17,33 | 6 |
18 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 100 |
17 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
16 apr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
15 apr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
12 apr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
11 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
10 apr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
09 apr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
08 apr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
05 apr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
04 apr 2024 | 17,08 | 17,47 | 17,08 | 17,47 | 17,47 | 100 |
03 apr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
02 apr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | 200 |
28 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
28 mar 2024 | 30 Dividendo |
27 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | -12,22 | - |
26 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | -12,07 | - |
25 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | -12,07 | - |
22 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | -12,23 | - |
21 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | -12,05 | - |
20 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | -11,99 | - |
19 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | -12,06 | - |
18 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | -11,73 | - |
15 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | -11,43 | - |
14 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | -11,15 | - |
13 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | -11,09 | - |
12 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | -11,22 | - |
11 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | -11,37 | - |
08 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | -11,64 | - |
07 mar 2024 | 17,11 | 17,11 | 17,11 | 17,11 | -11,76 | - |
06 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | -11,92 | - |
05 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | -11,66 | - |
04 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | -11,46 | - |
01 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | -11,53 | - |
29 feb 2024 | 16,78 | 16,78 | 16,78 | 16,78 | -11,54 | - |
28 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -11,48 | - |
27 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | -11,46 | - |
26 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | -11,47 | - |
23 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | -11,31 | - |
22 feb 2024 | 16,68 | 17,09 | 16,68 | 17,09 | -11,75 | 209 |
21 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -11,20 | - |
20 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -11,34 | - |
19 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | -11,56 | 180 |
16 feb 2024 | 16,32 | 16,32 | 16,32 | 16,32 | -11,21 | - |
15 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | -11,05 | - |
14 feb 2024 | 15,89 | 15,89 | 15,89 | 15,89 | -10,92 | - |
13 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -11,00 | - |
12 feb 2024 | 16,21 | 16,21 | 16,21 | 16,21 | -11,14 | 10 |
09 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | -10,87 | - |
08 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | -10,81 | - |
07 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | -10,75 | - |
06 feb 2024 | 15,09 | 15,50 | 15,09 | 15,50 | -10,65 | 10 |
05 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | -10,32 | - |
02 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | -9,86 | - |
01 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | -9,81 | - |
31 gen 2024 | 14,42 | 14,42 | 14,42 | 14,42 | -9,91 | - |
30 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -9,90 | - |
29 gen 2024 | 14,32 | 14,32 | 14,32 | 14,32 | -9,85 | - |
26 gen 2024 | 14,07 | 14,07 | 14,07 | 14,07 | -9,67 | - |
25 gen 2024 | 14,24 | 14,24 | 14,24 | 14,24 | -9,79 | - |
24 gen 2024 | 14,26 | 14,26 | 14,26 | 14,26 | -9,80 | - |
23 gen 2024 | 14,39 | 14,39 | 14,39 | 14,39 | -9,89 | - |
22 gen 2024 | 14,02 | 14,02 | 14,02 | 14,02 | -9,64 | - |
19 gen 2024 | 13,94 | 13,94 | 13,94 | 13,94 | -9,58 | - |
18 gen 2024 | 13,98 | 13,98 | 13,98 | 13,98 | -9,61 | - |
17 gen 2024 | 13,85 | 13,85 | 13,85 | 13,85 | -9,52 | - |
16 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | -9,65 | - |
15 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -9,69 | - |
12 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -9,69 | - |
11 gen 2024 | 14,07 | 14,07 | 14,07 | 14,07 | -9,67 | - |
*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...