Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,18 | 16,18 | 15,26 | 15,31 | 15,31 | 1.725 |
02 mag 2024 | 1.43 Dividendo |
30 apr 2024 | 16,33 | 16,33 | 16,23 | 16,23 | 14,80 | 2.770 |
29 apr 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 14,69 | - |
26 apr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 14,63 | - |
25 apr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 14,56 | - |
24 apr 2024 | 16,03 | 16,03 | 16,01 | 16,01 | 14,60 | 3.100 |
23 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 14,54 | - |
22 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 14,55 | - |
19 apr 2024 | 15,65 | 15,86 | 15,65 | 15,86 | 14,46 | 2.450 |
18 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 14,41 | - |
17 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 14,22 | - |
16 apr 2024 | 15,62 | 15,80 | 15,62 | 15,80 | 14,40 | 19 |
15 apr 2024 | 15,73 | 15,90 | 15,73 | 15,90 | 14,50 | 15 |
12 apr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 14,33 | - |
11 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 14,23 | - |
10 apr 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 14,40 | - |
09 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 14,12 | - |
08 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 14,08 | - |
05 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,04 | - |
04 apr 2024 | 15,50 | 15,60 | 15,50 | 15,60 | 14,23 | 6 |
03 apr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 14,14 | - |
02 apr 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 14,16 | - |
28 mar 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 14,19 | 600 |
27 mar 2024 | 15,47 | 15,47 | 15,43 | 15,43 | 14,07 | - |
26 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 14,16 | - |
25 mar 2024 | 15,43 | 15,43 | 15,42 | 15,42 | 14,06 | 500 |
22 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 13,95 | - |
21 mar 2024 | 15,47 | 15,47 | 15,46 | 15,46 | 14,10 | 198 |
20 mar 2024 | 15,25 | 15,51 | 15,25 | 15,51 | 14,15 | 425 |
19 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 13,90 | - |
18 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 13,98 | - |
15 mar 2024 | 15,14 | 15,38 | 15,14 | 15,38 | 14,02 | 130 |
14 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 13,68 | - |
13 mar 2024 | 15,17 | 15,26 | 15,17 | 15,26 | 13,91 | 1.000 |
12 mar 2024 | 15,27 | 15,27 | 15,24 | 15,24 | 13,89 | 1.500 |
11 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 13,88 | - |
08 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 13,90 | - |
07 mar 2024 | 15,10 | 15,33 | 15,10 | 15,33 | 13,98 | 2.000 |
06 mar 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 13,55 | - |
05 mar 2024 | 14,58 | 14,97 | 14,58 | 14,97 | 13,65 | 10 |
04 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 13,40 | 1.000 |
01 mar 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 13,64 | - |
29 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 13,47 | - |
28 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 13,41 | - |
27 feb 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 13,31 | - |
26 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 13,34 | - |
23 feb 2024 | 14,70 | 14,78 | 14,70 | 14,78 | 13,48 | 6.700 |
22 feb 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 13,55 | - |
21 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 13,16 | - |
20 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 13,00 | - |
19 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 12,99 | - |
16 feb 2024 | 14,43 | 14,43 | 14,28 | 14,35 | 13,09 | 810 |
15 feb 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 13,12 | - |
14 feb 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 13,03 | - |
13 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 12,92 | - |
12 feb 2024 | 14,10 | 14,19 | 14,10 | 14,19 | 12,94 | 100 |
09 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 12,96 | - |
08 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 13,20 | - |
07 feb 2024 | 14,62 | 14,70 | 14,62 | 14,70 | 13,40 | 200 |
06 feb 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 13,44 | - |
05 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 13,33 | - |
02 feb 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 13,43 | - |
01 feb 2024 | 14,68 | 14,84 | 14,68 | 14,84 | 13,53 | 500 |
31 gen 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 13,43 | - |
30 gen 2024 | 14,72 | 14,82 | 14,72 | 14,82 | 13,52 | 150 |
29 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 13,28 | - |
26 gen 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 13,73 | - |
25 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 13,86 | - |
24 gen 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 14,01 | - |
23 gen 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 14,21 | - |
22 gen 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 14,34 | - |
19 gen 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 14,17 | - |
18 gen 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 14,12 | - |
17 gen 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 14,08 | - |
16 gen 2024 | 15,95 | 15,95 | 15,77 | 15,77 | 14,38 | 7.583 |
15 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 14,91 | - |
12 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 14,91 | - |
11 gen 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 15,13 | - |
10 gen 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 14,97 | - |
09 gen 2024 | 16,35 | 16,50 | 16,35 | 16,50 | 15,05 | 200 |
08 gen 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 14,83 | - |
05 gen 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 14,62 | - |
04 gen 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 14,40 | - |
03 gen 2024 | 15,87 | 15,89 | 15,87 | 15,89 | 14,49 | 500 |
02 gen 2024 | 15,92 | 16,03 | 15,92 | 15,95 | 14,54 | 505 |
29 dic 2023 | 15,98 | 15,98 | 15,95 | 15,95 | 14,55 | - |
28 dic 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 14,68 | - |
27 dic 2023 | 16,04 | 16,04 | 16,04 | 16,04 | 14,63 | - |
22 dic 2023 | 16,16 | 16,16 | 16,15 | 16,15 | 14,73 | 180 |
21 dic 2023 | 16,06 | 16,19 | 16,06 | 16,19 | 14,77 | 70 |
20 dic 2023 | 15,99 | 15,99 | 15,99 | 15,99 | 14,58 | - |
19 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 14,59 | - |
18 dic 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 14,68 | - |
15 dic 2023 | 16,25 | 16,51 | 16,25 | 16,51 | 15,05 | 250 |
14 dic 2023 | 16,25 | 16,37 | 16,23 | 16,34 | 14,90 | 3.164 |
13 dic 2023 | 16,01 | 16,01 | 16,01 | 16,01 | 14,60 | 250 |
12 dic 2023 | 16,05 | 16,20 | 16,05 | 16,20 | 14,77 | 3.875 |
11 dic 2023 | 16,14 | 16,18 | 16,11 | 16,11 | 14,69 | 1.705 |
08 dic 2023 | 16,09 | 16,09 | 16,09 | 16,09 | 14,68 | - |
*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...