Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
09 mag 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
08 mag 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | 600 |
07 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 1.600 |
06 mag 2024 | 16,28 | 16,30 | 16,28 | 16,30 | 16,30 | 500 |
03 mag 2024 | 16,00 | 16,30 | 15,61 | 16,30 | 16,30 | 7.600 |
02 mag 2024 | 15,57 | 15,97 | 15,57 | 15,95 | 15,95 | 2.000 |
01 mag 2024 | 15,44 | 15,95 | 15,44 | 15,95 | 15,95 | 900 |
30 apr 2024 | 15,30 | 15,40 | 15,15 | 15,40 | 15,40 | 1.600 |
29 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
26 apr 2024 | 15,31 | 15,40 | 15,31 | 15,40 | 15,40 | 400 |
25 apr 2024 | 15,55 | 15,55 | 15,40 | 15,40 | 15,40 | 1.000 |
24 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
23 apr 2024 | 15,54 | 15,61 | 15,50 | 15,50 | 15,50 | 1.400 |
22 apr 2024 | 15,55 | 15,55 | 15,53 | 15,53 | 15,53 | 700 |
19 apr 2024 | 15,56 | 16,00 | 15,56 | 16,00 | 16,00 | 900 |
18 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 300 |
17 apr 2024 | 15,74 | 15,99 | 15,74 | 15,89 | 15,89 | 500 |
16 apr 2024 | 16,00 | 16,00 | 15,74 | 15,99 | 15,99 | 2.200 |
15 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2.000 |
12 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
11 apr 2024 | 15,74 | 16,05 | 15,74 | 16,05 | 16,05 | 500 |
10 apr 2024 | 16,04 | 16,30 | 15,74 | 16,04 | 16,04 | 2.500 |
09 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 100 |
08 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
05 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
04 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | 1.000 |
03 apr 2024 | 16,22 | 16,22 | 16,10 | 16,10 | 16,10 | 1.900 |
02 apr 2024 | 16,24 | 16,24 | 16,22 | 16,22 | 16,22 | 1.300 |
01 apr 2024 | 16,73 | 16,99 | 16,25 | 16,97 | 16,97 | 1.800 |
28 mar 2024 | 17,00 | 17,20 | 17,00 | 17,20 | 17,20 | 300 |
27 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
26 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
25 mar 2024 | 17,25 | 17,25 | 16,66 | 17,20 | 17,20 | 1.100 |
22 mar 2024 | 17,01 | 17,25 | 16,80 | 17,25 | 17,25 | 2.800 |
21 mar 2024 | 17,02 | 17,26 | 16,99 | 17,26 | 17,26 | 1.500 |
20 mar 2024 | 17,11 | 17,26 | 17,00 | 17,26 | 17,26 | 2.900 |
19 mar 2024 | 17,50 | 17,50 | 17,35 | 17,35 | 17,35 | 900 |
18 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
15 mar 2024 | 17,03 | 17,69 | 17,03 | 17,69 | 17,69 | 400 |
14 mar 2024 | 17,32 | 17,69 | 17,01 | 17,69 | 17,69 | 2.700 |
13 mar 2024 | 17,67 | 17,69 | 17,30 | 17,69 | 17,69 | 4.300 |
12 mar 2024 | 17,77 | 18,00 | 17,67 | 17,69 | 17,69 | 2.300 |
11 mar 2024 | 17,70 | 17,77 | 17,68 | 17,68 | 17,68 | 700 |
08 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
07 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
06 mar 2024 | 17,30 | 17,78 | 17,29 | 17,78 | 17,78 | 900 |
05 mar 2024 | 17,32 | 17,60 | 17,25 | 17,60 | 17,60 | 3.400 |
04 mar 2024 | 17,60 | 17,60 | 17,40 | 17,40 | 17,40 | 6.000 |
01 mar 2024 | 17,99 | 17,99 | 17,55 | 17,69 | 17,69 | 6.400 |
29 feb 2024 | 18,12 | 18,13 | 17,57 | 18,00 | 18,00 | 2.300 |
28 feb 2024 | 18,00 | 18,35 | 17,65 | 18,09 | 18,09 | 5.100 |
27 feb 2024 | 18,49 | 18,99 | 17,80 | 18,00 | 18,00 | 33.800 |
26 feb 2024 | 18,02 | 18,48 | 18,02 | 18,48 | 18,48 | 500 |
23 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
22 feb 2024 | 18,01 | 18,49 | 18,00 | 18,49 | 18,49 | 2.700 |
21 feb 2024 | 18,01 | 18,46 | 17,85 | 18,44 | 18,44 | 3.600 |
20 feb 2024 | 18,49 | 18,49 | 17,85 | 18,49 | 18,49 | 2.800 |
16 feb 2024 | 18,03 | 18,49 | 18,00 | 18,49 | 18,49 | 2.900 |
15 feb 2024 | 18,01 | 18,49 | 18,01 | 18,49 | 18,49 | 600 |
14 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
13 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
13 feb 2024 | 0.26 Dividendo |
12 feb 2024 | 18,50 | 18,90 | 18,50 | 18,90 | 18,64 | 1.100 |
09 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,25 | - |
08 feb 2024 | 18,00 | 18,50 | 17,90 | 18,50 | 18,25 | 3.900 |
07 feb 2024 | 19,00 | 19,00 | 17,85 | 18,89 | 18,63 | 6.200 |
06 feb 2024 | 18,73 | 18,99 | 18,71 | 18,99 | 18,73 | 3.200 |
05 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,74 | - |
02 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,74 | 200 |
01 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 18,88 | 1.200 |
31 gen 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,29 | - |
30 gen 2024 | 18,80 | 19,20 | 18,55 | 18,55 | 18,29 | 13.000 |
29 gen 2024 | 18,66 | 18,89 | 18,55 | 18,74 | 18,48 | 6.500 |
26 gen 2024 | 18,80 | 18,99 | 18,80 | 18,99 | 18,73 | 2.200 |
25 gen 2024 | 18,99 | 18,99 | 18,70 | 18,95 | 18,69 | 1.000 |
24 gen 2024 | 18,85 | 19,20 | 18,70 | 18,94 | 18,68 | 13.200 |
23 gen 2024 | 18,83 | 19,14 | 18,83 | 19,11 | 18,85 | 6.800 |
22 gen 2024 | 19,75 | 19,75 | 18,82 | 19,07 | 18,81 | 8.300 |
19 gen 2024 | 19,02 | 19,90 | 19,02 | 19,40 | 19,13 | 2.000 |
18 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,13 | - |
17 gen 2024 | 19,03 | 19,50 | 19,03 | 19,40 | 19,13 | 1.200 |
16 gen 2024 | 19,61 | 19,61 | 19,00 | 19,49 | 19,22 | 700 |
12 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,63 | - |
11 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,63 | - |
10 gen 2024 | 19,42 | 20,00 | 19,25 | 19,90 | 19,63 | 2.400 |
09 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,74 | - |
08 gen 2024 | 19,03 | 19,43 | 19,00 | 19,00 | 18,74 | 2.400 |
05 gen 2024 | 19,01 | 19,14 | 19,00 | 19,13 | 18,87 | 500 |
04 gen 2024 | 19,10 | 19,24 | 18,81 | 19,19 | 18,93 | 5.100 |
03 gen 2024 | 19,10 | 19,19 | 19,10 | 19,19 | 18,93 | 900 |
02 gen 2024 | 19,40 | 19,40 | 19,01 | 19,25 | 18,99 | 1.800 |
29 dic 2023 | 19,40 | 19,40 | 19,03 | 19,30 | 19,03 | 600 |
28 dic 2023 | 18,61 | 19,20 | 18,61 | 19,20 | 18,94 | 2.800 |
27 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 18,94 | - |
26 dic 2023 | 18,52 | 19,20 | 18,52 | 19,20 | 18,94 | 1.200 |
22 dic 2023 | 19,00 | 19,20 | 19,00 | 19,10 | 18,84 | 2.300 |
21 dic 2023 | 19,38 | 19,38 | 19,38 | 19,38 | 19,11 | - |
20 dic 2023 | 19,38 | 19,38 | 19,38 | 19,38 | 19,11 | - |
19 dic 2023 | 19,15 | 19,38 | 19,15 | 19,38 | 19,11 | 300 |
*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...