Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | 355 |
30 mag 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | 100 |
29 mag 2024 | 15,34 | 15,49 | 15,34 | 15,49 | 15,49 | 41.500 |
28 mag 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
24 mag 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | 100 |
23 mag 2024 | 15,91 | 15,91 | 15,82 | 15,82 | 15,82 | 500 |
22 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 200 |
21 mag 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
20 mag 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
17 mag 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
16 mag 2024 | 16,23 | 16,28 | 16,23 | 16,28 | 16,28 | 2.800 |
15 mag 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | 300 |
14 mag 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
13 mag 2024 | 15,53 | 15,57 | 15,15 | 15,57 | 15,57 | 2.000 |
10 mag 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | 600 |
09 mag 2024 | 15,49 | 15,68 | 15,49 | 15,68 | 15,68 | 200 |
08 mag 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
07 mag 2024 | 14,85 | 14,85 | 14,75 | 14,75 | 14,75 | 600 |
06 mag 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
03 mag 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
02 mag 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
02 mag 2024 | 0.215 Dividendo |
01 mag 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,22 | - |
30 apr 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,22 | 200 |
29 apr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,49 | - |
26 apr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,49 | 400 |
25 apr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,30 | 100 |
24 apr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,33 | 12.100 |
23 apr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,33 | - |
22 apr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,33 | - |
19 apr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,33 | 400 |
18 apr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
17 apr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
16 apr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
15 apr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | 100 |
12 apr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
11 apr 2024 | 14,04 | 14,04 | 13,64 | 13,79 | 13,57 | 3.800 |
10 apr 2024 | 13,42 | 13,42 | 13,26 | 13,26 | 13,05 | 1.100 |
09 apr 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,31 | 400 |
08 apr 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 12,98 | 200 |
05 apr 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,73 | 200 |
04 apr 2024 | 13,42 | 13,42 | 13,27 | 13,27 | 13,06 | 400 |
03 apr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,09 | 700 |
02 apr 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,14 | 4.300 |
01 apr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,30 | 2.100 |
28 mar 2024 | 13,67 | 13,67 | 13,60 | 13,60 | 13,38 | 400 |
27 mar 2024 | 13,84 | 14,00 | 13,84 | 14,00 | 13,78 | 3.100 |
26 mar 2024 | 13,70 | 13,70 | 13,62 | 13,62 | 13,40 | 800 |
25 mar 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,42 | 200 |
22 mar 2024 | 13,99 | 14,01 | 13,99 | 14,01 | 13,79 | 1.000 |
21 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
20 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,57 | - |
19 mar 2024 | 13,68 | 13,79 | 13,68 | 13,79 | 13,57 | 4.200 |
18 mar 2024 | 14,08 | 14,08 | 13,96 | 14,07 | 13,84 | 2.500 |
15 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,12 | - |
14 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,12 | 200 |
13 mar 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,47 | - |
12 mar 2024 | 14,91 | 14,91 | 14,71 | 14,71 | 14,47 | 200 |
11 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,12 | - |
08 mar 2024 | 15,44 | 15,44 | 15,37 | 15,37 | 15,12 | 2.000 |
07 mar 2024 | 15,56 | 15,68 | 15,56 | 15,64 | 15,39 | 3.000 |
06 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 14,89 | 500 |
05 mar 2024 | 14,61 | 14,61 | 14,53 | 14,53 | 14,30 | 4.300 |
04 mar 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 13,99 | 200 |
01 mar 2024 | 14,18 | 14,21 | 14,18 | 14,21 | 13,98 | 200 |
29 feb 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,45 | 100 |
28 feb 2024 | 13,82 | 13,90 | 13,82 | 13,90 | 13,68 | 200 |
27 feb 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 13,79 | 6.200 |
26 feb 2024 | 13,95 | 14,22 | 13,95 | 14,01 | 13,79 | 18.000 |
23 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 13,97 | 300 |
22 feb 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,16 | 900 |
21 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,78 | 500 |
20 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,82 | 11.300 |
16 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,18 | 1.500 |
15 feb 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 14,89 | - |
14 feb 2024 | 15,21 | 15,21 | 15,13 | 15,13 | 14,89 | 3.000 |
13 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,52 | 300 |
12 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,20 | - |
09 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,20 | - |
08 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,20 | - |
07 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,20 | - |
06 feb 2024 | 15,21 | 15,67 | 15,21 | 15,45 | 15,20 | 21.200 |
05 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,51 | - |
02 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,51 | 3.000 |
01 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 15,82 | - |
31 gen 2024 | 16,51 | 16,51 | 16,08 | 16,08 | 15,82 | 2.300 |
30 gen 2024 | 15,86 | 15,88 | 15,80 | 15,80 | 15,55 | 2.900 |
29 gen 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,66 | - |
26 gen 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,66 | 100 |
25 gen 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,66 | 400 |
24 gen 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,16 | - |
23 gen 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,16 | - |
22 gen 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,16 | - |
19 gen 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,16 | 2.400 |
18 gen 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,34 | - |
17 gen 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,34 | - |
16 gen 2024 | 17,55 | 17,62 | 17,55 | 17,62 | 17,34 | 400 |
12 gen 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,33 | - |
11 gen 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,33 | 1.100 |
10 gen 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,77 | 500 |
*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...