Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 14,37 | 14,58 | 14,37 | 14,58 | 14,58 | 400 |
24 giu 2024 | 14,60 | 14,60 | 14,52 | 14,52 | 14,52 | 700 |
21 giu 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | 300 |
20 giu 2024 | 14,39 | 14,57 | 14,39 | 14,57 | 14,57 | 1.900 |
18 giu 2024 | 14,90 | 14,90 | 14,18 | 14,55 | 14,55 | 36.900 |
17 giu 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
14 giu 2024 | 15,51 | 15,51 | 14,90 | 15,48 | 15,48 | 2.800 |
13 giu 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | 2.000 |
12 giu 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | 28.800 |
11 giu 2024 | 15,50 | 15,60 | 15,45 | 15,60 | 15,60 | 10.600 |
10 giu 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | 600 |
07 giu 2024 | 15,19 | 16,10 | 15,19 | 16,10 | 16,10 | 8.000 |
06 giu 2024 | 15,30 | 16,15 | 15,30 | 16,15 | 16,15 | 6.500 |
05 giu 2024 | 16,04 | 16,12 | 16,00 | 16,12 | 16,12 | 54.100 |
04 giu 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 400 |
03 giu 2024 | 16,50 | 16,55 | 16,50 | 16,55 | 16,55 | 1.500 |
31 mag 2024 | 16,65 | 16,65 | 16,38 | 16,49 | 16,49 | 3.300 |
30 mag 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | 1.100 |
29 mag 2024 | 17,08 | 17,35 | 16,77 | 16,87 | 16,87 | 6.600 |
28 mag 2024 | 18,04 | 18,11 | 17,90 | 17,90 | 17,90 | 600 |
24 mag 2024 | 17,67 | 17,82 | 17,67 | 17,72 | 17,72 | 14.600 |
23 mag 2024 | 17,85 | 17,85 | 17,70 | 17,70 | 17,70 | 10.200 |
22 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | 13.700 |
21 mag 2024 | 18,40 | 18,47 | 18,04 | 18,05 | 18,05 | 5.100 |
20 mag 2024 | 18,26 | 18,40 | 18,26 | 18,40 | 18,40 | 4.800 |
17 mag 2024 | 18,00 | 18,37 | 18,00 | 18,37 | 18,37 | 32.200 |
16 mag 2024 | 17,70 | 17,75 | 17,70 | 17,73 | 17,73 | 4.200 |
15 mag 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | 100 |
14 mag 2024 | 17,45 | 17,45 | 17,25 | 17,25 | 17,25 | 2.700 |
13 mag 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | 28.500 |
10 mag 2024 | 17,37 | 17,45 | 16,94 | 17,45 | 17,45 | 1.300 |
09 mag 2024 | 17,26 | 17,60 | 17,26 | 17,60 | 17,60 | 1.100 |
08 mag 2024 | 17,19 | 17,55 | 17,19 | 17,55 | 17,55 | 5.000 |
07 mag 2024 | 17,31 | 18,00 | 17,31 | 18,00 | 18,00 | 1.600 |
06 mag 2024 | 17,45 | 17,45 | 17,39 | 17,39 | 17,39 | 1.100 |
03 mag 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | 1.100 |
02 mag 2024 | 16,95 | 16,99 | 16,95 | 16,99 | 16,99 | 2.800 |
01 mag 2024 | 16,80 | 16,80 | 16,75 | 16,75 | 16,75 | 1.400 |
30 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | 200 |
29 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | 200 |
26 apr 2024 | 16,65 | 16,76 | 16,49 | 16,76 | 16,76 | 3.600 |
25 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
24 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | 1.800 |
23 apr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | 12.500 |
22 apr 2024 | 16,05 | 16,07 | 16,05 | 16,07 | 16,07 | 500 |
19 apr 2024 | 15,95 | 16,00 | 15,89 | 16,00 | 16,00 | 3.500 |
18 apr 2024 | 16,65 | 16,65 | 16,25 | 16,50 | 16,50 | 2.800 |
17 apr 2024 | 16,57 | 16,57 | 16,40 | 16,55 | 16,55 | 2.100 |
16 apr 2024 | 16,05 | 16,30 | 15,58 | 16,20 | 16,20 | 2.100 |
15 apr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | 100 |
12 apr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
11 apr 2024 | 16,44 | 17,00 | 16,44 | 16,95 | 16,95 | 4.400 |
10 apr 2024 | 16,57 | 17,00 | 16,57 | 17,00 | 17,00 | 400 |
09 apr 2024 | 16,87 | 17,00 | 16,40 | 17,00 | 17,00 | 900 |
08 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 200 |
05 apr 2024 | 16,20 | 16,40 | 16,15 | 16,35 | 16,35 | 4.500 |
04 apr 2024 | 16,49 | 16,98 | 16,11 | 16,11 | 16,11 | 4.700 |
03 apr 2024 | 16,95 | 16,95 | 16,46 | 16,85 | 16,85 | 800 |
02 apr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
01 apr 2024 | 16,55 | 17,20 | 16,55 | 17,11 | 17,11 | 1.900 |
28 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 12.700 |
27 mar 2024 | 16,70 | 16,70 | 16,41 | 16,59 | 16,59 | 5.600 |
26 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
25 mar 2024 | 16,85 | 16,85 | 16,68 | 16,80 | 16,80 | 1.600 |
22 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | 400 |
21 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | 21.400 |
20 mar 2024 | 15,82 | 16,26 | 15,78 | 15,78 | 15,78 | 1.000 |
19 mar 2024 | 16,20 | 16,20 | 15,68 | 16,16 | 16,16 | 2.800 |
18 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | 2.600 |
15 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
14 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 200 |
13 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
12 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | 3.500 |
11 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | 200 |
08 mar 2024 | 17,00 | 17,30 | 16,85 | 16,85 | 16,85 | 4.300 |
07 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 400 |
06 mar 2024 | 16,75 | 16,75 | 16,48 | 16,69 | 16,69 | 900 |
05 mar 2024 | 17,26 | 17,26 | 16,36 | 16,75 | 16,75 | 10.900 |
04 mar 2024 | 16,55 | 16,55 | 16,47 | 16,47 | 16,47 | 500 |
01 mar 2024 | 17,05 | 17,13 | 17,05 | 17,13 | 17,13 | 1.600 |
29 feb 2024 | 16,48 | 17,00 | 16,48 | 16,79 | 16,79 | 4.500 |
28 feb 2024 | 16,92 | 17,05 | 16,86 | 17,00 | 17,00 | 1.800 |
28 feb 2024 | 1.01 Dividendo |
27 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,19 | - |
26 feb 2024 | 18,48 | 18,48 | 18,00 | 18,20 | 17,19 | 2.600 |
23 feb 2024 | 18,54 | 18,54 | 18,50 | 18,50 | 17,47 | 500 |
22 feb 2024 | 18,52 | 18,55 | 18,28 | 18,55 | 17,52 | 2.100 |
21 feb 2024 | 17,43 | 18,00 | 17,43 | 18,00 | 17,00 | 2.900 |
20 feb 2024 | 18,18 | 18,75 | 18,18 | 18,75 | 17,71 | 1.800 |
16 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 17,66 | 500 |
15 feb 2024 | 18,11 | 18,50 | 18,01 | 18,50 | 17,47 | 2.700 |
14 feb 2024 | 18,20 | 18,25 | 17,75 | 18,02 | 17,02 | 1.700 |
13 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,47 | - |
12 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,47 | 500 |
09 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,47 | 1.400 |
08 feb 2024 | 18,90 | 18,90 | 18,34 | 18,55 | 17,52 | 3.100 |
07 feb 2024 | 17,77 | 18,60 | 17,77 | 18,60 | 17,57 | 31.600 |
06 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,38 | 100 |
05 feb 2024 | 19,15 | 19,35 | 18,22 | 19,00 | 17,95 | 34.900 |
02 feb 2024 | 18,95 | 19,40 | 18,95 | 19,40 | 18,32 | 800 |
*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...