Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
04 lug 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
03 lug 2024 | 15,04 | 15,67 | 15,04 | 15,67 | 15,67 | 45 |
02 lug 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
01 lug 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
28 giu 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
27 giu 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
26 giu 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
25 giu 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
24 giu 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
21 giu 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
20 giu 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
19 giu 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
18 giu 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
17 giu 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
14 giu 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
13 giu 2024 | 14,13 | 14,71 | 14,13 | 14,71 | 14,71 | 100 |
12 giu 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
11 giu 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
10 giu 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
07 giu 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | 1.000 |
06 giu 2024 | 13,75 | 13,89 | 13,75 | 13,89 | 13,89 | 60 |
05 giu 2024 | 13,62 | 13,70 | 13,62 | 13,70 | 13,70 | 100 |
04 giu 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
03 giu 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
31 mag 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
30 mag 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
29 mag 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
28 mag 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
27 mag 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | 2.500 |
24 mag 2024 | 13,50 | 13,50 | 13,45 | 13,45 | 13,45 | 40 |
23 mag 2024 | 13,53 | 14,15 | 13,53 | 14,15 | 14,15 | 140 |
22 mag 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
21 mag 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
20 mag 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
17 mag 2024 | 13,62 | 13,69 | 13,62 | 13,69 | 13,69 | 400 |
16 mag 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
15 mag 2024 | 13,47 | 13,50 | 13,47 | 13,50 | 13,50 | 200 |
14 mag 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
13 mag 2024 | 13,76 | 14,20 | 13,76 | 14,20 | 14,20 | 250 |
10 mag 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
09 mag 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
08 mag 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
07 mag 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
06 mag 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
03 mag 2024 | 14,71 | 15,27 | 14,71 | 15,27 | 15,27 | 200 |
02 mag 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
30 apr 2024 | 14,18 | 14,25 | 14,18 | 14,25 | 14,25 | - |
29 apr 2024 | 14,18 | 14,18 | 14,14 | 14,14 | 14,14 | 180 |
26 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
25 apr 2024 | 15,24 | 15,30 | 15,24 | 15,30 | 15,30 | 35 |
24 apr 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
23 apr 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
22 apr 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
19 apr 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
18 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
17 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
16 apr 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
15 apr 2024 | 15,07 | 15,13 | 15,07 | 15,13 | 15,13 | 35 |
12 apr 2024 | 15,07 | 15,79 | 15,07 | 15,79 | 15,79 | 64 |
11 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
10 apr 2024 | 14,73 | 14,84 | 14,69 | 14,84 | 14,84 | 1.050 |
09 apr 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
08 apr 2024 | 14,74 | 14,75 | 14,74 | 14,75 | 14,75 | 620 |
05 apr 2024 | 14,28 | 14,28 | 14,25 | 14,25 | 14,25 | 290 |
04 apr 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | 28 |
03 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
02 apr 2024 | 14,91 | 15,52 | 14,91 | 15,52 | 15,52 | 100 |
28 mar 2024 | 14,48 | 15,39 | 14,48 | 15,38 | 15,38 | 424 |
28 mar 2024 | 13 Dividendo |
28 mar 2024 | 10:1 Frazionamento azionario |
27 mar 2024 | 14,80 | 15,43 | 14,80 | 15,43 | 2,42 | 240 |
26 mar 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 2,32 | - |
25 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 2,47 | 180 |
22 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 2,45 | 1.500 |
21 mar 2024 | 15,26 | 15,60 | 15,26 | 15,31 | 2,41 | 1.700 |
20 mar 2024 | 15,09 | 15,10 | 15,09 | 15,10 | 2,37 | - |
19 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,39 | - |
18 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 2,38 | - |
15 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 2,34 | - |
14 mar 2024 | 14,69 | 14,80 | 14,69 | 14,80 | 2,33 | 220 |
13 mar 2024 | 14,99 | 15,36 | 14,99 | 15,36 | 2,41 | 100 |
12 mar 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 2,32 | - |
11 mar 2024 | 14,83 | 15,00 | 14,83 | 15,00 | 2,36 | 1.060 |
08 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 2,32 | - |
07 mar 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 2,37 | - |
06 mar 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 2,33 | - |
05 mar 2024 | 14,73 | 14,75 | 14,73 | 14,75 | 2,32 | 300 |
04 mar 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 2,34 | 250 |
01 mar 2024 | 14,30 | 14,40 | 14,30 | 14,40 | 2,26 | 800 |
29 feb 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 2,22 | - |
28 feb 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 2,22 | - |
27 feb 2024 | 13,95 | 14,35 | 13,95 | 14,35 | 2,26 | 100 |
26 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 2,17 | - |
23 feb 2024 | 13,65 | 13,94 | 13,65 | 13,94 | 2,19 | 90 |
22 feb 2024 | 13,66 | 14,10 | 13,66 | 14,10 | 2,22 | 360 |
21 feb 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 2,15 | - |
20 feb 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 2,20 | - |
19 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 2,23 | - |
16 feb 2024 | 14,34 | 14,34 | 14,32 | 14,32 | 2,25 | 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...