Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 13,74 | 13,89 | 13,68 | 13,77 | 13,77 | 1.351 |
21 giu 2024 | 13,56 | 13,70 | 13,56 | 13,70 | 13,70 | 3.963 |
20 giu 2024 | 13,35 | 13,60 | 13,28 | 13,60 | 13,60 | 13.325 |
19 giu 2024 | 13,41 | 13,44 | 13,18 | 13,18 | 13,18 | 3.406 |
18 giu 2024 | 13,44 | 13,44 | 13,14 | 13,23 | 13,23 | 4.100 |
17 giu 2024 | 13,47 | 13,47 | 13,13 | 13,28 | 13,28 | 11.255 |
14 giu 2024 | 13,59 | 13,59 | 13,10 | 13,25 | 13,25 | 7.396 |
13 giu 2024 | 14,00 | 14,00 | 13,47 | 13,47 | 13,47 | 4.743 |
12 giu 2024 | 14,22 | 14,23 | 14,06 | 14,07 | 14,07 | 7.511 |
11 giu 2024 | 14,48 | 14,48 | 14,05 | 14,31 | 14,31 | 4.107 |
10 giu 2024 | 14,96 | 14,96 | 14,30 | 14,59 | 14,59 | 5.540 |
07 giu 2024 | 15,54 | 15,54 | 14,85 | 14,96 | 14,96 | 3.460 |
06 giu 2024 | 15,53 | 15,53 | 15,49 | 15,50 | 15,50 | 2.690 |
05 giu 2024 | 15,51 | 15,65 | 15,51 | 15,57 | 15,57 | 6.710 |
04 giu 2024 | 15,49 | 15,52 | 15,45 | 15,46 | 15,46 | 2.257 |
03 giu 2024 | 15,66 | 15,79 | 15,48 | 15,51 | 15,51 | 5.635 |
31 mag 2024 | 15,33 | 15,64 | 15,33 | 15,64 | 15,64 | 618 |
30 mag 2024 | 15,28 | 15,39 | 15,28 | 15,35 | 15,35 | 3.150 |
29 mag 2024 | 15,43 | 15,45 | 15,40 | 15,40 | 15,40 | 5.125 |
28 mag 2024 | 15,51 | 15,51 | 15,45 | 15,45 | 15,45 | 875 |
27 mag 2024 | 15,43 | 15,53 | 15,43 | 15,48 | 15,48 | 8.240 |
24 mag 2024 | 15,39 | 15,46 | 15,28 | 15,28 | 15,28 | 3.700 |
23 mag 2024 | 15,63 | 15,63 | 15,10 | 15,48 | 15,48 | 12.660 |
22 mag 2024 | 15,66 | 15,66 | 15,59 | 15,59 | 15,59 | 1.560 |
21 mag 2024 | 15,59 | 15,59 | 15,50 | 15,58 | 15,58 | 1.224 |
20 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
17 mag 2024 | 15,77 | 15,77 | 15,48 | 15,52 | 15,52 | 1.240 |
16 mag 2024 | 15,85 | 15,85 | 15,76 | 15,85 | 15,85 | 2.040 |
15 mag 2024 | 15,79 | 15,90 | 15,79 | 15,82 | 15,82 | 4.870 |
14 mag 2024 | 15,67 | 15,77 | 15,67 | 15,77 | 15,77 | 1.325 |
13 mag 2024 | 15,95 | 15,95 | 15,72 | 15,73 | 15,73 | 2.500 |
10 mag 2024 | 15,65 | 15,90 | 15,65 | 15,89 | 15,89 | 3.090 |
09 mag 2024 | 15,56 | 15,70 | 15,56 | 15,70 | 15,70 | 12.407 |
08 mag 2024 | 15,52 | 15,65 | 15,52 | 15,59 | 15,59 | 2.040 |
07 mag 2024 | 15,24 | 15,41 | 15,24 | 15,41 | 15,41 | 5.450 |
06 mag 2024 | 15,28 | 15,34 | 15,20 | 15,34 | 15,34 | 2.720 |
03 mag 2024 | 15,27 | 15,39 | 15,23 | 15,27 | 15,27 | 1.395 |
02 mag 2024 | 14,90 | 15,28 | 14,90 | 15,28 | 15,28 | 3.820 |
02 mag 2024 | 1.43 Dividendo |
30 apr 2024 | 16,17 | 16,35 | 16,17 | 16,24 | 14,81 | 9.210 |
29 apr 2024 | 16,10 | 16,48 | 16,10 | 16,48 | 15,02 | 2.573 |
26 apr 2024 | 16,07 | 16,20 | 16,07 | 16,20 | 14,77 | 2.043 |
25 apr 2024 | 15,98 | 16,07 | 15,98 | 16,02 | 14,61 | 4.920 |
24 apr 2024 | 16,03 | 16,03 | 16,00 | 16,00 | 14,59 | 467 |
23 apr 2024 | 15,99 | 16,02 | 15,95 | 15,99 | 14,59 | 6.860 |
22 apr 2024 | 15,99 | 16,00 | 15,87 | 16,00 | 14,59 | 1.977 |
19 apr 2024 | 15,67 | 15,90 | 15,67 | 15,90 | 14,49 | 2.170 |
18 apr 2024 | 15,80 | 15,80 | 15,77 | 15,77 | 14,39 | 300 |
17 apr 2024 | 15,64 | 15,74 | 15,64 | 15,70 | 14,32 | 23.812 |
16 apr 2024 | 15,67 | 15,82 | 15,67 | 15,81 | 14,42 | 638 |
15 apr 2024 | 15,70 | 15,93 | 15,70 | 15,82 | 14,43 | 4.475 |
12 apr 2024 | 15,73 | 15,90 | 15,73 | 15,76 | 14,37 | 16.470 |
11 apr 2024 | 15,60 | 15,62 | 15,60 | 15,62 | 14,24 | 1.680 |
10 apr 2024 | 15,78 | 15,82 | 15,63 | 15,65 | 14,27 | 10.916 |
09 apr 2024 | 15,48 | 15,81 | 15,48 | 15,81 | 14,42 | 1.575 |
08 apr 2024 | 15,56 | 15,60 | 15,56 | 15,58 | 14,21 | 1.700 |
05 apr 2024 | 15,43 | 15,50 | 15,38 | 15,38 | 14,03 | 3.750 |
04 apr 2024 | 15,54 | 15,63 | 15,50 | 15,50 | 14,13 | 1.990 |
03 apr 2024 | 15,47 | 15,64 | 15,47 | 15,64 | 14,26 | 387 |
02 apr 2024 | 15,52 | 15,66 | 15,48 | 15,66 | 14,29 | 7.517 |
28 mar 2024 | 15,57 | 15,57 | 15,47 | 15,47 | 14,11 | 962 |
27 mar 2024 | 15,63 | 15,63 | 15,50 | 15,63 | 14,25 | 1.273 |
26 mar 2024 | 15,55 | 15,79 | 15,40 | 15,79 | 14,40 | 5.653 |
25 mar 2024 | 15,43 | 15,60 | 15,38 | 15,60 | 14,22 | 5.244 |
22 mar 2024 | 15,37 | 15,58 | 15,33 | 15,33 | 13,98 | 5.220 |
21 mar 2024 | 15,46 | 15,46 | 15,38 | 15,38 | 14,02 | 600 |
20 mar 2024 | 15,25 | 15,42 | 15,25 | 15,42 | 14,06 | 2.150 |
19 mar 2024 | 15,25 | 15,40 | 15,25 | 15,39 | 14,03 | 125 |
18 mar 2024 | 15,36 | 15,36 | 15,28 | 15,30 | 13,95 | 1.097 |
15 mar 2024 | 15,15 | 15,45 | 15,15 | 15,45 | 14,09 | 530 |
14 mar 2024 | 15,00 | 15,30 | 15,00 | 15,30 | 13,95 | 10.000 |
13 mar 2024 | 15,18 | 15,26 | 15,16 | 15,16 | 13,82 | 662 |
12 mar 2024 | 15,28 | 15,33 | 15,20 | 15,28 | 13,93 | 10.660 |
11 mar 2024 | 15,27 | 15,28 | 15,17 | 15,17 | 13,84 | 3.955 |
08 mar 2024 | 15,25 | 15,35 | 15,20 | 15,21 | 13,87 | 20.049 |
07 mar 2024 | 15,10 | 15,37 | 15,10 | 15,16 | 13,83 | 14.510 |
06 mar 2024 | 14,95 | 15,29 | 14,95 | 15,13 | 13,80 | 4.980 |
05 mar 2024 | 14,79 | 15,02 | 14,78 | 14,81 | 13,51 | 4.600 |
04 mar 2024 | 14,80 | 14,80 | 14,60 | 14,60 | 13,31 | 5.750 |
01 mar 2024 | 15,00 | 15,00 | 14,65 | 14,65 | 13,36 | 10.379 |
29 feb 2024 | 14,78 | 14,90 | 14,78 | 14,81 | 13,50 | 4.740 |
28 feb 2024 | 14,70 | 14,83 | 14,66 | 14,73 | 13,43 | 6.600 |
27 feb 2024 | 14,60 | 14,63 | 14,60 | 14,60 | 13,32 | 970 |
26 feb 2024 | 14,85 | 14,85 | 14,63 | 14,63 | 13,35 | 653 |
23 feb 2024 | 14,69 | 14,90 | 14,69 | 14,90 | 13,59 | 5.377 |
22 feb 2024 | 14,83 | 14,95 | 14,83 | 14,84 | 13,53 | 11.951 |
21 feb 2024 | 14,44 | 14,63 | 14,44 | 14,60 | 13,32 | 2.586 |
20 feb 2024 | 14,25 | 14,47 | 14,25 | 14,44 | 13,17 | 7.000 |
19 feb 2024 | 14,27 | 14,31 | 14,27 | 14,31 | 13,05 | 3.000 |
16 feb 2024 | 14,48 | 14,48 | 14,30 | 14,30 | 13,04 | 2.000 |
15 feb 2024 | 14,38 | 14,51 | 14,38 | 14,51 | 13,23 | 372 |
14 feb 2024 | 14,28 | 14,47 | 14,28 | 14,47 | 13,20 | 8.890 |
13 feb 2024 | 14,21 | 14,42 | 14,21 | 14,42 | 13,15 | 1.593 |
12 feb 2024 | 14,10 | 14,33 | 14,10 | 14,33 | 13,07 | 1.250 |
09 feb 2024 | 14,27 | 14,52 | 14,08 | 14,15 | 12,90 | 2.200 |
08 feb 2024 | 14,47 | 14,47 | 14,22 | 14,22 | 12,96 | 1.659 |
07 feb 2024 | 14,62 | 14,62 | 14,46 | 14,46 | 13,18 | 3.080 |
06 feb 2024 | 14,71 | 14,71 | 14,56 | 14,65 | 13,36 | 1.332 |
05 feb 2024 | 14,73 | 14,77 | 14,73 | 14,73 | 13,43 | 560 |
02 feb 2024 | 14,73 | 14,87 | 14,65 | 14,73 | 13,43 | 2.549 |
*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...