Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | 14 |
19 giu 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
18 giu 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
17 giu 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
14 giu 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
13 giu 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
12 giu 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
11 giu 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
10 giu 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
07 giu 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
06 giu 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
05 giu 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
04 giu 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
03 giu 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
31 mag 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
30 mag 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
29 mag 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
28 mag 2024 | 14,73 | 14,85 | 14,73 | 14,85 | 14,85 | 14 |
27 mag 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
24 mag 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
23 mag 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
22 mag 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
21 mag 2024 | 14,67 | 14,67 | 14,50 | 14,50 | 14,50 | 201 |
20 mag 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
17 mag 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
16 mag 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
15 mag 2024 | 14,64 | 14,91 | 14,64 | 14,91 | 14,91 | 200 |
14 mag 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
13 mag 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
10 mag 2024 | 14,34 | 14,82 | 14,34 | 14,82 | 14,82 | 507 |
09 mag 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
08 mag 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
07 mag 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
06 mag 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
03 mag 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
02 mag 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
02 mag 2024 | 0.200891 Dividendo |
02 mag 2024 | 64:63 Frazionamento azionario |
30 apr 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,67 | - |
29 apr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,44 | - |
26 apr 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,28 | - |
25 apr 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,22 | - |
24 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,46 | - |
23 apr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,34 | - |
22 apr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,43 | - |
19 apr 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,48 | - |
18 apr 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,38 | - |
17 apr 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,39 | - |
16 apr 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,22 | - |
15 apr 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,70 | - |
12 apr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,44 | - |
11 apr 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,02 | - |
10 apr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,11 | - |
09 apr 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,74 | - |
08 apr 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,61 | - |
05 apr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,83 | - |
04 apr 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 11,90 | - |
03 apr 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 11,98 | - |
02 apr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,13 | - |
28 mar 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
27 mar 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,12 | - |
26 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,16 | - |
25 mar 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,52 | - |
22 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,22 | - |
21 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,56 | - |
20 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,23 | - |
19 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,55 | - |
18 mar 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,72 | - |
15 mar 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 12,81 | - |
14 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,75 | - |
13 mar 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,14 | - |
12 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,75 | - |
11 mar 2024 | 13,88 | 13,99 | 13,88 | 13,99 | 13,77 | 111 |
08 mar 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 13,89 | - |
07 mar 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,29 | - |
06 mar 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 12,97 | - |
05 mar 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,63 | - |
04 mar 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,59 | - |
01 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,25 | - |
29 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,24 | - |
28 feb 2024 | 13,14 | 13,14 | 12,48 | 12,48 | 12,29 | 228 |
27 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,52 | - |
26 feb 2024 | 13,08 | 13,08 | 12,73 | 12,73 | 12,53 | 177 |
23 feb 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 12,92 | - |
22 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,35 | - |
21 feb 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,37 | - |
20 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,59 | - |
19 feb 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,67 | - |
16 feb 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 13,86 | - |
15 feb 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,51 | - |
14 feb 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,45 | - |
13 feb 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,72 | - |
12 feb 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,66 | - |
09 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,59 | - |
08 feb 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 13,84 | - |
07 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 13,95 | - |
06 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,17 | - |
05 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,58 | - |
02 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,54 | - |
01 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,53 | - |
*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...