Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 14,50 | 14,66 | 14,60 | 14,66 | 14,66 | 1.005 |
04 lug 2024 | 14,50 | 14,61 | 14,50 | 14,60 | 14,60 | 55.846 |
03 lug 2024 | 14,57 | 14,57 | 14,44 | 14,47 | 14,47 | 3.585 |
02 lug 2024 | 14,54 | 14,68 | 14,53 | 14,53 | 14,53 | 11.845 |
01 lug 2024 | 14,54 | 14,57 | 14,42 | 14,52 | 14,52 | 6.617 |
28 giu 2024 | 14,34 | 14,48 | 14,33 | 14,35 | 14,35 | 4.573 |
27 giu 2024 | 14,31 | 14,40 | 14,31 | 14,31 | 14,31 | 4.207 |
26 giu 2024 | 14,36 | 14,36 | 14,20 | 14,25 | 14,25 | 33.343 |
25 giu 2024 | 14,37 | 14,37 | 14,22 | 14,23 | 14,23 | 7.412 |
24 giu 2024 | 13,97 | 14,19 | 13,97 | 14,13 | 14,13 | 915 |
21 giu 2024 | 14,10 | 14,15 | 13,92 | 13,94 | 13,94 | 9.278 |
20 giu 2024 | 13,91 | 14,16 | 13,91 | 14,13 | 14,13 | 18.887 |
19 giu 2024 | 13,85 | 13,98 | 13,85 | 13,90 | 13,90 | 6.532 |
18 giu 2024 | 13,59 | 13,79 | 13,58 | 13,79 | 13,79 | 1.399 |
17 giu 2024 | 13,57 | 13,63 | 13,50 | 13,54 | 13,54 | 5.966 |
14 giu 2024 | 13,70 | 13,70 | 13,50 | 13,51 | 13,51 | 61.908 |
13 giu 2024 | 13,94 | 13,94 | 13,70 | 13,72 | 13,72 | 20.156 |
12 giu 2024 | 14,05 | 14,10 | 13,95 | 13,95 | 13,95 | 4.507 |
11 giu 2024 | 14,06 | 14,14 | 13,97 | 13,98 | 13,98 | 10.449 |
10 giu 2024 | 13,92 | 14,10 | 13,91 | 14,10 | 14,10 | 4.765 |
07 giu 2024 | 14,12 | 14,12 | 13,98 | 13,99 | 13,99 | 6.210 |
06 giu 2024 | 13,96 | 14,08 | 13,92 | 14,08 | 14,08 | 4.003 |
05 giu 2024 | 14,05 | 14,07 | 13,94 | 13,95 | 13,95 | 4.116 |
04 giu 2024 | 14,26 | 14,26 | 13,97 | 14,02 | 14,02 | 17.451 |
03 giu 2024 | 14,66 | 14,68 | 14,39 | 14,42 | 14,42 | 8.720 |
31 mag 2024 | 14,40 | 14,52 | 14,39 | 14,50 | 14,50 | 4.456 |
30 mag 2024 | 14,35 | 14,39 | 14,33 | 14,39 | 14,39 | 8.797 |
29 mag 2024 | 14,60 | 14,63 | 14,39 | 14,39 | 14,39 | 3.967 |
28 mag 2024 | 14,60 | 14,60 | 14,50 | 14,55 | 14,55 | 2.289 |
27 mag 2024 | 14,39 | 14,57 | 14,38 | 14,57 | 14,57 | 2.906 |
24 mag 2024 | 14,35 | 14,43 | 14,32 | 14,38 | 14,38 | 10.625 |
23 mag 2024 | 14,42 | 14,51 | 14,38 | 14,48 | 14,48 | 5.986 |
22 mag 2024 | 14,36 | 14,46 | 14,36 | 14,44 | 14,44 | 7.407 |
21 mag 2024 | 14,67 | 14,67 | 14,50 | 14,59 | 14,59 | 22.332 |
20 mag 2024 | 14,75 | 14,85 | 14,67 | 14,67 | 14,67 | 5.187 |
20 mag 2024 | 0.23 Dividendo |
17 mag 2024 | 14,79 | 14,89 | 14,79 | 14,82 | 14,59 | 9.139 |
16 mag 2024 | 14,72 | 14,81 | 14,67 | 14,78 | 14,55 | 25.109 |
15 mag 2024 | 15,23 | 15,23 | 15,09 | 15,10 | 14,87 | 42.187 |
14 mag 2024 | 15,26 | 15,29 | 15,18 | 15,18 | 14,94 | 6.697 |
13 mag 2024 | 15,15 | 15,26 | 15,15 | 15,24 | 15,01 | 5.192 |
10 mag 2024 | 15,17 | 15,23 | 15,16 | 15,18 | 14,94 | 3.308 |
09 mag 2024 | 14,97 | 15,03 | 14,93 | 15,03 | 14,79 | 12.095 |
08 mag 2024 | 14,93 | 14,94 | 14,76 | 14,94 | 14,71 | 4.333 |
07 mag 2024 | 14,85 | 14,98 | 14,85 | 14,97 | 14,73 | 13.003 |
06 mag 2024 | 14,77 | 14,92 | 14,77 | 14,86 | 14,63 | 3.326 |
03 mag 2024 | 14,75 | 14,80 | 14,67 | 14,71 | 14,48 | 61.350 |
02 mag 2024 | 14,90 | 14,97 | 14,77 | 14,83 | 14,60 | 18.013 |
30 apr 2024 | 15,40 | 15,45 | 15,18 | 15,45 | 15,21 | 7.152 |
29 apr 2024 | 15,26 | 15,34 | 15,25 | 15,28 | 15,04 | 1.574 |
26 apr 2024 | 15,37 | 15,37 | 15,20 | 15,27 | 15,03 | 43.088 |
25 apr 2024 | 15,31 | 15,43 | 15,25 | 15,25 | 15,01 | 2.820 |
24 apr 2024 | 15,62 | 15,62 | 15,20 | 15,23 | 14,99 | 5.782 |
23 apr 2024 | 15,39 | 15,52 | 15,32 | 15,52 | 15,28 | 5.785 |
22 apr 2024 | 15,30 | 15,34 | 15,29 | 15,34 | 15,10 | 807 |
19 apr 2024 | 15,13 | 15,75 | 15,05 | 15,75 | 15,51 | 13.553 |
18 apr 2024 | 15,29 | 15,29 | 15,09 | 15,23 | 14,99 | 26.503 |
17 apr 2024 | 15,23 | 15,34 | 15,22 | 15,32 | 15,08 | 1.922 |
16 apr 2024 | 15,42 | 15,42 | 15,16 | 15,20 | 14,96 | 3.620 |
15 apr 2024 | 15,68 | 15,68 | 15,52 | 15,54 | 15,30 | 4.193 |
12 apr 2024 | 15,48 | 15,81 | 15,48 | 15,74 | 15,50 | 17.839 |
11 apr 2024 | 15,52 | 15,65 | 15,29 | 15,32 | 15,08 | 8.236 |
10 apr 2024 | 15,54 | 15,58 | 15,36 | 15,38 | 15,14 | 4.985 |
09 apr 2024 | 15,50 | 15,64 | 15,42 | 15,45 | 15,21 | 12.957 |
08 apr 2024 | 15,51 | 15,52 | 15,39 | 15,51 | 15,27 | 20.855 |
05 apr 2024 | 15,52 | 15,61 | 15,39 | 15,50 | 15,26 | 16.759 |
04 apr 2024 | 15,21 | 15,38 | 15,17 | 15,34 | 15,11 | 22.250 |
03 apr 2024 | 15,08 | 15,18 | 14,97 | 15,18 | 14,95 | 6.327 |
02 apr 2024 | 14,85 | 15,16 | 14,85 | 15,03 | 14,79 | 28.362 |
28 mar 2024 | 14,63 | 14,71 | 14,57 | 14,64 | 14,42 | 16.482 |
27 mar 2024 | 14,52 | 14,58 | 14,50 | 14,58 | 14,35 | 482 |
26 mar 2024 | 14,52 | 14,56 | 14,50 | 14,54 | 14,32 | 9.290 |
25 mar 2024 | 14,41 | 14,56 | 14,41 | 14,55 | 14,33 | 7.529 |
22 mar 2024 | 14,26 | 14,39 | 14,26 | 14,35 | 14,12 | 4.226 |
21 mar 2024 | 14,38 | 14,43 | 14,36 | 14,36 | 14,14 | 5.679 |
20 mar 2024 | 14,41 | 14,42 | 14,28 | 14,33 | 14,10 | 3.425 |
19 mar 2024 | 14,25 | 14,60 | 14,25 | 14,56 | 14,33 | 9.925 |
18 mar 2024 | 14,36 | 14,36 | 14,16 | 14,22 | 14,00 | 23.104 |
18 mar 2024 | 0.24 Dividendo |
15 mar 2024 | 14,58 | 14,71 | 14,50 | 14,50 | 14,04 | 47.575 |
14 mar 2024 | 15,00 | 15,20 | 14,52 | 14,52 | 14,06 | 27.372 |
13 mar 2024 | 14,76 | 14,99 | 14,75 | 14,98 | 14,50 | 7.104 |
12 mar 2024 | 14,66 | 14,71 | 14,59 | 14,69 | 14,23 | 3.698 |
11 mar 2024 | 14,67 | 14,67 | 14,55 | 14,56 | 14,10 | 11.386 |
08 mar 2024 | 14,76 | 14,78 | 14,69 | 14,70 | 14,24 | 8.934 |
07 mar 2024 | 14,60 | 14,64 | 14,58 | 14,62 | 14,16 | 559 |
06 mar 2024 | 14,60 | 14,69 | 14,60 | 14,63 | 14,16 | 4.362 |
05 mar 2024 | 14,44 | 14,50 | 14,40 | 14,50 | 14,04 | 8.790 |
04 mar 2024 | 14,34 | 14,43 | 14,34 | 14,39 | 13,93 | 2.053 |
01 mar 2024 | 14,25 | 14,35 | 14,25 | 14,33 | 13,88 | 6.886 |
29 feb 2024 | 14,32 | 14,32 | 14,22 | 14,26 | 13,81 | 5.785 |
28 feb 2024 | 14,38 | 14,43 | 14,36 | 14,36 | 13,91 | 4.911 |
27 feb 2024 | 14,28 | 14,39 | 14,24 | 14,37 | 13,91 | 8.851 |
26 feb 2024 | 14,17 | 14,26 | 14,15 | 14,25 | 13,80 | 11.242 |
23 feb 2024 | 14,26 | 14,28 | 14,20 | 14,26 | 13,81 | 6.104 |
22 feb 2024 | 14,38 | 14,45 | 14,23 | 14,23 | 13,78 | 24.344 |
21 feb 2024 | 14,17 | 14,31 | 14,17 | 14,30 | 13,84 | 1.736 |
20 feb 2024 | 14,18 | 14,30 | 14,13 | 14,13 | 13,68 | 5.039 |
19 feb 2024 | 14,10 | 14,19 | 14,02 | 14,18 | 13,72 | 27.918 |
16 feb 2024 | 14,44 | 14,47 | 14,15 | 14,16 | 13,71 | 15.262 |
*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...