Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 15,18 | 15,18 | 14,32 | 14,32 | 14,32 | 213 |
16 mag 2024 | 15,02 | 15,02 | 14,87 | 14,87 | 14,87 | - |
15 mag 2024 | 14,66 | 15,24 | 14,65 | 14,65 | 14,65 | - |
14 mag 2024 | 14,33 | 14,64 | 14,21 | 14,21 | 14,21 | - |
13 mag 2024 | 14,55 | 14,55 | 13,87 | 13,87 | 13,87 | - |
10 mag 2024 | 14,34 | 14,84 | 14,19 | 14,19 | 14,19 | - |
09 mag 2024 | 13,65 | 14,31 | 13,58 | 13,95 | 13,95 | - |
08 mag 2024 | 13,71 | 13,87 | 13,32 | 13,32 | 13,32 | - |
07 mag 2024 | 13,26 | 13,76 | 13,26 | 13,39 | 13,39 | - |
06 mag 2024 | 13,28 | 13,35 | 12,94 | 12,94 | 12,94 | - |
03 mag 2024 | 13,19 | 13,38 | 12,98 | 12,98 | 12,98 | - |
02 mag 2024 | 12,18 | 13,04 | 12,18 | 12,89 | 12,89 | - |
02 mag 2024 | 0.200891 Dividendo |
02 mag 2024 | 64:63 Frazionamento azionario |
30 apr 2024 | 12,82 | 12,82 | 12,28 | 12,28 | 12,07 | - |
29 apr 2024 | 12,63 | 12,91 | 12,53 | 12,53 | 12,33 | - |
26 apr 2024 | 12,49 | 12,77 | 12,29 | 12,29 | 12,09 | - |
25 apr 2024 | 12,35 | 12,59 | 12,07 | 12,07 | 11,87 | - |
24 apr 2024 | 12,65 | 12,65 | 12,10 | 12,10 | 11,90 | - |
23 apr 2024 | 12,50 | 12,64 | 12,32 | 12,32 | 12,12 | - |
22 apr 2024 | 12,63 | 12,75 | 12,22 | 12,22 | 12,02 | - |
19 apr 2024 | 12,57 | 12,82 | 12,27 | 12,27 | 12,06 | - |
18 apr 2024 | 12,54 | 12,92 | 12,37 | 12,37 | 12,17 | - |
17 apr 2024 | 12,50 | 12,65 | 12,24 | 12,24 | 12,04 | - |
16 apr 2024 | 12,29 | 12,80 | 12,29 | 12,31 | 12,11 | - |
15 apr 2024 | 12,87 | 12,88 | 12,13 | 12,13 | 11,93 | - |
12 apr 2024 | 12,65 | 13,01 | 12,50 | 12,50 | 12,30 | - |
11 apr 2024 | 12,16 | 12,60 | 12,16 | 12,30 | 12,10 | - |
10 apr 2024 | 12,30 | 12,55 | 11,89 | 11,89 | 11,70 | - |
09 apr 2024 | 11,86 | 12,23 | 11,84 | 11,96 | 11,76 | - |
08 apr 2024 | 11,75 | 11,87 | 11,63 | 11,63 | 11,44 | - |
05 apr 2024 | 11,93 | 12,08 | 11,52 | 11,52 | 11,33 | - |
04 apr 2024 | 12,04 | 12,16 | 11,81 | 11,81 | 11,62 | - |
03 apr 2024 | 12,12 | 12,12 | 11,77 | 11,77 | 11,58 | - |
02 apr 2024 | 12,28 | 12,44 | 11,85 | 11,85 | 11,66 | - |
28 mar 2024 | 12,58 | 12,58 | 12,00 | 12,00 | 11,81 | - |
27 mar 2024 | 12,27 | 12,68 | 12,26 | 12,29 | 12,09 | - |
26 mar 2024 | 12,30 | 12,33 | 12,00 | 12,00 | 11,80 | - |
25 mar 2024 | 12,66 | 12,66 | 12,02 | 12,02 | 11,83 | - |
22 mar 2024 | 12,34 | 12,78 | 12,34 | 12,39 | 12,19 | - |
21 mar 2024 | 12,76 | 12,76 | 12,12 | 12,12 | 11,92 | - |
20 mar 2024 | 12,35 | 12,67 | 12,35 | 12,37 | 12,17 | - |
19 mar 2024 | 12,71 | 12,71 | 12,08 | 12,08 | 11,89 | - |
18 mar 2024 | 12,90 | 12,90 | 12,44 | 12,44 | 12,23 | - |
15 mar 2024 | 12,95 | 13,26 | 12,60 | 12,60 | 12,39 | - |
14 mar 2024 | 12,91 | 13,41 | 12,68 | 12,68 | 12,47 | - |
13 mar 2024 | 13,31 | 13,37 | 12,61 | 12,61 | 12,40 | - |
12 mar 2024 | 13,95 | 13,99 | 13,00 | 13,00 | 12,79 | - |
11 mar 2024 | 13,79 | 14,11 | 13,57 | 13,57 | 13,35 | - |
08 mar 2024 | 14,06 | 14,06 | 13,50 | 13,50 | 13,28 | - |
07 mar 2024 | 13,43 | 14,04 | 13,43 | 13,74 | 13,51 | - |
06 mar 2024 | 13,13 | 13,57 | 13,13 | 13,18 | 12,96 | - |
05 mar 2024 | 12,83 | 13,17 | 12,83 | 12,83 | 12,62 | - |
04 mar 2024 | 12,75 | 12,84 | 12,49 | 12,49 | 12,28 | - |
01 mar 2024 | 12,40 | 12,84 | 12,40 | 12,44 | 12,23 | - |
29 feb 2024 | 12,46 | 12,48 | 12,05 | 12,05 | 11,85 | - |
28 feb 2024 | 13,09 | 13,09 | 12,16 | 12,16 | 11,96 | - |
27 feb 2024 | 12,67 | 12,97 | 12,67 | 12,80 | 12,59 | - |
26 feb 2024 | 13,02 | 13,02 | 12,40 | 12,40 | 12,20 | - |
23 feb 2024 | 13,03 | 13,15 | 12,76 | 12,76 | 12,55 | - |
22 feb 2024 | 13,56 | 13,56 | 12,70 | 12,70 | 12,50 | - |
21 feb 2024 | 13,54 | 13,63 | 13,16 | 13,16 | 12,94 | - |
20 feb 2024 | 13,74 | 13,74 | 13,22 | 13,22 | 13,00 | - |
19 feb 2024 | 13,82 | 14,00 | 13,46 | 13,46 | 13,24 | - |
16 feb 2024 | 14,06 | 14,06 | 13,54 | 13,54 | 13,31 | - |
15 feb 2024 | 13,71 | 14,17 | 13,71 | 13,71 | 13,49 | - |
14 feb 2024 | 13,68 | 13,78 | 13,35 | 13,35 | 13,13 | - |
13 feb 2024 | 13,93 | 14,10 | 13,30 | 13,30 | 13,08 | - |
12 feb 2024 | 13,85 | 14,08 | 13,64 | 13,64 | 13,42 | - |
09 feb 2024 | 13,80 | 13,86 | 13,53 | 13,53 | 13,30 | - |
08 feb 2024 | 14,04 | 14,04 | 13,44 | 13,44 | 13,22 | - |
07 feb 2024 | 14,13 | 14,30 | 13,68 | 13,68 | 13,46 | - |
06 feb 2024 | 14,39 | 14,39 | 13,79 | 13,79 | 13,57 | - |
05 feb 2024 | 15,11 | 15,11 | 13,98 | 13,98 | 13,75 | 216 |
02 feb 2024 | 14,74 | 14,86 | 14,12 | 14,12 | 13,88 | - |
01 feb 2024 | 14,63 | 14,82 | 14,38 | 14,38 | 14,14 | - |
31 gen 2024 | 14,41 | 14,87 | 14,41 | 14,41 | 14,17 | - |
30 gen 2024 | 14,49 | 14,58 | 14,10 | 14,10 | 13,87 | 5 |
29 gen 2024 | 14,64 | 14,64 | 14,20 | 14,20 | 13,97 | - |
26 gen 2024 | 15,08 | 15,14 | 14,33 | 14,33 | 14,09 | - |
25 gen 2024 | 15,29 | 15,29 | 14,72 | 14,72 | 14,48 | - |
24 gen 2024 | 15,49 | 15,59 | 14,98 | 14,98 | 14,73 | - |
23 gen 2024 | 15,41 | 15,66 | 15,01 | 15,01 | 14,77 | - |
22 gen 2024 | 15,58 | 15,58 | 15,02 | 15,02 | 14,77 | - |
19 gen 2024 | 15,30 | 15,68 | 15,18 | 15,18 | 14,93 | - |
18 gen 2024 | 15,49 | 15,49 | 14,86 | 14,86 | 14,62 | - |
17 gen 2024 | 15,49 | 15,49 | 15,05 | 15,05 | 14,80 | - |
16 gen 2024 | 16,09 | 16,21 | 15,33 | 15,33 | 15,08 | - |
15 gen 2024 | 16,69 | 16,77 | 15,85 | 15,85 | 15,59 | - |
12 gen 2024 | 16,67 | 16,67 | 16,28 | 16,28 | 16,01 | - |
11 gen 2024 | 16,87 | 16,97 | 16,26 | 16,26 | 15,99 | - |
10 gen 2024 | 16,77 | 16,94 | 16,40 | 16,40 | 16,13 | - |
09 gen 2024 | 16,98 | 17,01 | 16,48 | 16,48 | 16,21 | - |
08 gen 2024 | 17,24 | 17,24 | 16,59 | 16,59 | 16,32 | - |
05 gen 2024 | 17,13 | 17,25 | 16,93 | 16,93 | 16,65 | - |
04 gen 2024 | 17,29 | 17,37 | 16,85 | 16,85 | 16,57 | - |
03 gen 2024 | 17,61 | 17,61 | 16,91 | 16,91 | 16,63 | - |
02 gen 2024 | 18,11 | 18,22 | 17,21 | 17,21 | 16,93 | - |
29 dic 2023 | 18,13 | 18,23 | 18,13 | 18,23 | 17,93 | - |
28 dic 2023 | 18,18 | 18,23 | 17,78 | 17,78 | 17,49 | - |
*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...