Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
19 giu 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
18 giu 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
17 giu 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
14 giu 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
13 giu 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
12 giu 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
11 giu 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
10 giu 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
07 giu 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
06 giu 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
05 giu 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
04 giu 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
03 giu 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
31 mag 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
30 mag 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
29 mag 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
28 mag 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
27 mag 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
24 mag 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
23 mag 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
22 mag 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
21 mag 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
20 mag 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
17 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
16 mag 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
15 mag 2024 | 14,68 | 15,10 | 14,68 | 15,10 | 15,10 | 27 |
14 mag 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
13 mag 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
10 mag 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
09 mag 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
08 mag 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
07 mag 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
06 mag 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
03 mag 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
02 mag 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
02 mag 2024 | 0.200891 Dividendo |
02 mag 2024 | 64:63 Frazionamento azionario |
30 apr 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,64 | - |
29 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,46 | - |
26 apr 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,29 | - |
25 apr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,17 | - |
24 apr 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,47 | - |
23 apr 2024 | 12,52 | 12,55 | 12,52 | 12,55 | 12,35 | 304 |
22 apr 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,45 | - |
19 apr 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,37 | - |
18 apr 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,41 | - |
17 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,35 | - |
16 apr 2024 | 12,34 | 12,66 | 12,34 | 12,66 | 12,46 | 406 |
15 apr 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,68 | - |
12 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,46 | - |
11 apr 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,00 | - |
10 apr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,13 | - |
09 apr 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,71 | - |
08 apr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,59 | - |
05 apr 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,77 | - |
04 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 11,87 | - |
03 apr 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 11,93 | - |
02 apr 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,10 | - |
28 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,40 | - |
27 mar 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,09 | - |
26 mar 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,13 | - |
25 mar 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,49 | - |
22 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,16 | - |
21 mar 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,59 | - |
20 mar 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,17 | - |
19 mar 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,51 | - |
18 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,74 | - |
15 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,75 | - |
14 mar 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,71 | - |
13 mar 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,11 | - |
12 mar 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,74 | - |
11 mar 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,59 | - |
08 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 13,86 | - |
07 mar 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,23 | - |
06 mar 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 12,94 | - |
05 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,65 | - |
04 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,56 | - |
01 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,22 | - |
29 feb 2024 | 12,46 | 12,60 | 12,46 | 12,58 | 12,38 | 253 |
28 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,90 | - |
27 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,48 | - |
26 feb 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 12,83 | - |
23 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 12,82 | - |
22 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,38 | - |
21 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,34 | - |
20 feb 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,55 | - |
19 feb 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,61 | - |
16 feb 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 13,80 | - |
15 feb 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,53 | - |
14 feb 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,48 | - |
13 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,74 | - |
12 feb 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,64 | - |
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 | 14,15 | 14,15 | 14,15 | 14,15 | 13,92 | - |
06 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,18 | - |
05 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,62 | - |
02 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,53 | - |
01 feb 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,43 | - |
*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...