Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 13,36 | 13,36 | 13,36 | 13,30 | 13,30 | 379 |
06 mag 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
03 mag 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | 379 |
02 mag 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
02 mag 2024 | 0.200891 Dividendo |
02 mag 2024 | 64:63 Frazionamento azionario |
30 apr 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,66 | - |
29 apr 2024 | 12,62 | 12,83 | 12,62 | 12,83 | 12,63 | 54 |
26 apr 2024 | 12,51 | 12,72 | 12,47 | 12,47 | 12,28 | 40 |
25 apr 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,23 | - |
24 apr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,44 | - |
23 apr 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,33 | - |
22 apr 2024 | 12,63 | 12,63 | 12,40 | 12,40 | 12,21 | 1.320 |
19 apr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,44 | - |
18 apr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,36 | - |
17 apr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,40 | - |
16 apr 2024 | 12,30 | 12,66 | 12,30 | 12,66 | 12,46 | 304 |
15 apr 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,67 | - |
12 apr 2024 | 12,70 | 13,02 | 12,70 | 13,02 | 12,82 | 711 |
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 | 11,92 | 11,92 | 11,92 | 11,92 | 11,73 | - |
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 | 12,32 | 12,32 | 12,32 | 12,32 | 12,13 | - |
26 mar 2024 | 12,39 | 12,39 | 12,30 | 12,30 | 12,11 | 162 |
25 mar 2024 | 12,72 | 12,72 | 12,30 | 12,56 | 12,36 | 584 |
22 mar 2024 | 12,24 | 12,71 | 12,24 | 12,65 | 12,45 | 12.190 |
21 mar 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,63 | - |
20 mar 2024 | 12,44 | 12,71 | 12,44 | 12,71 | 12,51 | - |
19 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,56 | - |
18 mar 2024 | 12,77 | 12,77 | 12,60 | 12,60 | 12,40 | 406 |
15 mar 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 12,81 | - |
14 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,74 | - |
13 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,12 | - |
12 mar 2024 | 14,00 | 14,00 | 13,68 | 13,68 | 13,46 | 711 |
11 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,68 | 54 |
08 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,88 | - |
07 mar 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,31 | - |
06 mar 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,04 | - |
05 mar 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,62 | - |
04 mar 2024 | 12,77 | 12,91 | 12,77 | 12,91 | 12,71 | 77 |
01 mar 2024 | 12,34 | 12,88 | 12,34 | 12,88 | 12,68 | 154 |
29 feb 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,29 | - |
28 feb 2024 | 13,14 | 13,14 | 12,60 | 12,60 | 12,40 | 187 |
27 feb 2024 | 12,73 | 12,80 | 12,73 | 12,80 | 12,60 | 64 |
26 feb 2024 | 13,09 | 13,09 | 12,76 | 12,76 | 12,56 | 59 |
23 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,79 | - |
22 feb 2024 | 13,38 | 13,38 | 12,99 | 12,99 | 12,79 | 202 |
21 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,36 | - |
20 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,60 | - |
19 feb 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,68 | - |
16 feb 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 13,82 | - |
15 feb 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,48 | - |
14 feb 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,48 | - |
13 feb 2024 | 13,95 | 13,95 | 13,78 | 13,78 | 13,57 | 142 |
12 feb 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,62 | - |
09 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,58 | - |
08 feb 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 13,82 | - |
07 feb 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 13,94 | - |
06 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,13 | - |
05 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,14 | - |
02 feb 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,63 | - |
01 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,52 | - |
31 gen 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,25 | - |
30 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,36 | - |
29 gen 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,21 | - |
26 gen 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 14,88 | - |
25 gen 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,05 | - |
24 gen 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,38 | - |
23 gen 2024 | 15,53 | 15,68 | 15,53 | 15,68 | 15,43 | 1 |
22 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,41 | - |
19 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,06 | - |
18 gen 2024 | 15,49 | 15,49 | 15,27 | 15,34 | 15,10 | 244 |
17 gen 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,51 | - |
16 gen 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 15,97 | - |
15 gen 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,40 | - |
12 gen 2024 | 16,75 | 16,75 | 16,66 | 16,66 | 16,40 | - |
11 gen 2024 | 16,91 | 16,91 | 16,42 | 16,42 | 16,17 | 55 |
10 gen 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,66 | - |
09 gen 2024 | 17,03 | 17,03 | 16,94 | 16,94 | 16,67 | 144 |
08 gen 2024 | 17,36 | 17,36 | 16,92 | 16,92 | 16,65 | 307 |
05 gen 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,07 | - |
04 gen 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,08 | - |
03 gen 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,39 | - |
02 gen 2024 | 18,17 | 18,17 | 17,86 | 17,86 | 17,58 | - |
29 dic 2023 | 18,19 | 18,19 | 18,17 | 18,17 | 17,89 | 451 |
28 dic 2023 | 18,21 | 18,21 | 18,21 | 18,21 | 17,92 | - |
27 dic 2023 | 18,17 | 18,17 | 17,84 | 17,84 | 17,56 | 1.131 |
22 dic 2023 | 17,95 | 17,96 | 17,95 | 17,96 | 17,68 | 20 |
21 dic 2023 | 17,55 | 17,55 | 17,55 | 17,55 | 17,28 | - |
20 dic 2023 | 17,49 | 17,49 | 17,49 | 17,49 | 17,21 | - |
19 dic 2023 | 17,35 | 17,35 | 17,35 | 17,35 | 17,08 | - |
18 dic 2023 | 17,72 | 17,72 | 17,51 | 17,51 | 17,24 | 55 |
15 dic 2023 | 17,78 | 17,78 | 17,78 | 17,78 | 17,51 | - |
14 dic 2023 | 16,71 | 17,71 | 16,71 | 17,71 | 17,43 | 30 |
*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...