Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
14 mag 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
13 mag 2024 | 13,90 | 13,90 | 13,87 | 13,87 | 13,87 | - |
10 mag 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
09 mag 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
08 mag 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
07 mag 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
06 mag 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
03 mag 2024 | 14,95 | 15,21 | 14,95 | 15,21 | 15,21 | 200 |
02 mag 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
30 apr 2024 | 14,35 | 14,38 | 14,35 | 14,38 | 14,38 | - |
29 apr 2024 | 14,18 | 14,28 | 14,18 | 14,28 | 14,28 | - |
26 apr 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
25 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 100 |
24 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
23 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
22 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
19 apr 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
18 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
17 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
16 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
15 apr 2024 | 15,25 | 15,26 | 15,25 | 15,26 | 15,26 | - |
12 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
11 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
10 apr 2024 | 14,83 | 15,03 | 14,83 | 15,03 | 15,03 | 30 |
09 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
08 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
05 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
04 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
03 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
02 apr 2024 | 15,11 | 15,11 | 14,94 | 14,94 | 14,94 | - |
28 mar 2024 | 14,65 | 15,09 | 14,60 | 15,09 | 15,09 | 100 |
28 mar 2024 | 13 Dividendo |
28 mar 2024 | 10:1 Frazionamento azionario |
27 mar 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 2,00 | - |
26 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 2,01 | - |
25 mar 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 2,03 | - |
22 mar 2024 | 15,76 | 15,81 | 15,76 | 15,81 | 2,11 | - |
21 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 2,07 | - |
20 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 2,05 | - |
19 mar 2024 | 15,36 | 15,45 | 15,36 | 15,40 | 2,06 | 2.660 |
18 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 2,04 | - |
15 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 2,01 | - |
14 mar 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 1,99 | - |
13 mar 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 2,03 | - |
12 mar 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 1,99 | - |
11 mar 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 2,00 | - |
08 mar 2024 | 14,94 | 14,98 | 14,94 | 14,98 | 2,00 | 1.000 |
07 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 2,03 | - |
06 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,00 | - |
05 mar 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 1,99 | - |
04 mar 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 1,93 | - |
01 mar 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 1,91 | - |
29 feb 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 1,91 | - |
28 feb 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 1,91 | - |
27 feb 2024 | 13,98 | 14,12 | 13,98 | 14,12 | 1,89 | - |
26 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 1,86 | - |
23 feb 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 1,83 | - |
22 feb 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 1,85 | - |
21 feb 2024 | 13,83 | 13,83 | 13,78 | 13,78 | 1,84 | 400 |
20 feb 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 1,87 | - |
19 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 1,91 | - |
16 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 1,94 | 1.960 |
15 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 1,89 | - |
14 feb 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 1,87 | - |
13 feb 2024 | 14,10 | 14,30 | 14,10 | 14,30 | 1,91 | 180 |
12 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 1,90 | - |
09 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 1,88 | - |
08 feb 2024 | 14,23 | 14,23 | 14,18 | 14,18 | 1,89 | 1.000 |
07 feb 2024 | 14,32 | 14,40 | 14,32 | 14,40 | 1,92 | 170 |
06 feb 2024 | 14,37 | 14,76 | 14,37 | 14,76 | 1,97 | 170 |
05 feb 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 1,93 | - |
02 feb 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 1,85 | - |
01 feb 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 1,76 | - |
31 gen 2024 | 12,94 | 12,94 | 12,40 | 12,40 | 1,66 | - |
30 gen 2024 | 12,92 | 12,92 | 12,86 | 12,86 | 1,72 | 200 |
29 gen 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 1,71 | - |
26 gen 2024 | 12,80 | 12,81 | 12,69 | 12,69 | 1,70 | 2.000 |
25 gen 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,73 | - |
24 gen 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,76 | - |
23 gen 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,73 | - |
22 gen 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,69 | - |
19 gen 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 1,65 | - |
18 gen 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 1,64 | - |
17 gen 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 1,59 | - |
16 gen 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 1,68 | - |
15 gen 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 1,73 | - |
12 gen 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 1,73 | - |
11 gen 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 1,73 | - |
10 gen 2024 | 12,85 | 12,85 | 12,84 | 12,84 | 1,72 | 40 |
09 gen 2024 | 13,30 | 13,56 | 13,30 | 13,56 | 1,81 | 10 |
08 gen 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 1,79 | - |
05 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 1,77 | - |
04 gen 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 1,81 | - |
03 gen 2024 | 13,52 | 13,52 | 13,45 | 13,45 | 1,80 | 700 |
02 gen 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 1,81 | - |
29 dic 2023 | 13,51 | 13,51 | 13,51 | 13,51 | 1,80 | - |
28 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | 1,80 | - |
27 dic 2023 | 13,38 | 13,38 | 13,38 | 13,38 | 1,79 | - |
22 dic 2023 | 13,26 | 13,26 | 13,26 | 13,26 | 1,77 | - |
*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...