Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 15,43 | 15,47 | 15,43 | 15,47 | 15,47 | 456 |
10 mag 2024 | 15,35 | 15,35 | 15,34 | 15,34 | 15,34 | 100 |
09 mag 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | 100 |
08 mag 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | 100 |
07 mag 2024 | 15,25 | 15,25 | 15,24 | 15,24 | 15,24 | 200 |
06 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | 100 |
03 mag 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | 100 |
02 mag 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | 100 |
01 mag 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | 100 |
30 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | 100 |
29 apr 2024 | 15,48 | 15,48 | 15,43 | 15,43 | 15,43 | 2.000 |
26 apr 2024 | 15,40 | 15,40 | 15,38 | 15,38 | 15,38 | 200 |
25 apr 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | 100 |
24 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 100 |
23 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 100 |
22 apr 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | 100 |
19 apr 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | 100 |
18 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | 100 |
17 apr 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | 700 |
16 apr 2024 | 15,34 | 15,35 | 15,34 | 15,35 | 15,35 | 11.900 |
15 apr 2024 | 15,31 | 15,39 | 15,31 | 15,39 | 15,39 | 200 |
12 apr 2024 | 15,41 | 15,54 | 15,31 | 15,31 | 15,31 | 2.900 |
11 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 100 |
10 apr 2024 | 15,33 | 15,36 | 15,33 | 15,36 | 15,36 | 1.900 |
09 apr 2024 | 15,39 | 15,39 | 15,35 | 15,35 | 15,35 | 300 |
08 apr 2024 | 15,22 | 15,31 | 15,22 | 15,31 | 15,31 | 1.300 |
05 apr 2024 | 15,31 | 15,31 | 15,24 | 15,24 | 15,24 | 400 |
04 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | 100 |
03 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | 100 |
02 apr 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | 100 |
01 apr 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | 100 |
28 mar 2024 | 14,60 | 14,63 | 14,60 | 14,63 | 14,63 | 400 |
27 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | 100 |
26 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | 100 |
25 mar 2024 | 14,59 | 14,59 | 14,57 | 14,57 | 14,57 | 200 |
22 mar 2024 | 14,55 | 14,55 | 14,51 | 14,51 | 14,51 | 700 |
21 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 100 |
20 mar 2024 | 14,55 | 14,64 | 14,55 | 14,64 | 14,64 | 600 |
19 mar 2024 | 14,57 | 14,64 | 14,57 | 14,64 | 14,64 | 100 |
18 mar 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | 100 |
15 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 100 |
14 mar 2024 | 14,53 | 14,56 | 14,53 | 14,56 | 14,56 | 100 |
13 mar 2024 | 14,46 | 14,51 | 14,46 | 14,50 | 14,50 | 800 |
12 mar 2024 | 14,40 | 14,43 | 14,40 | 14,43 | 14,43 | 400 |
11 mar 2024 | 14,35 | 14,41 | 14,35 | 14,41 | 14,41 | 1.000 |
08 mar 2024 | 14,36 | 14,40 | 14,36 | 14,40 | 14,40 | 200 |
07 mar 2024 | 14,44 | 14,44 | 14,40 | 14,41 | 14,41 | 4.800 |
06 mar 2024 | 14,37 | 14,37 | 14,34 | 14,36 | 14,36 | 1.100 |
05 mar 2024 | 14,27 | 14,30 | 14,27 | 14,30 | 14,30 | 300 |
04 mar 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | 100 |
01 mar 2024 | 14,21 | 14,24 | 14,21 | 14,24 | 14,24 | 1.600 |
29 feb 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | 100 |
28 feb 2024 | 14,12 | 14,15 | 14,12 | 14,15 | 14,15 | 300 |
27 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 100 |
26 feb 2024 | 14,01 | 14,06 | 14,01 | 14,06 | 14,06 | 600 |
23 feb 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | 200 |
22 feb 2024 | 14,12 | 14,15 | 14,12 | 14,15 | 14,15 | 3.000 |
21 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 100 |
20 feb 2024 | 14,06 | 14,06 | 14,02 | 14,06 | 14,06 | 1.700 |
16 feb 2024 | 14,05 | 14,09 | 14,05 | 14,09 | 14,09 | 200 |
15 feb 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | 100 |
14 feb 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | 100 |
13 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | 200 |
12 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 100 |
09 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | 100 |
08 feb 2024 | 14,17 | 14,19 | 14,17 | 14,19 | 14,19 | 500 |
07 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 100 |
06 feb 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | 100 |
05 feb 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | 100 |
02 feb 2024 | 14,13 | 14,15 | 14,13 | 14,15 | 14,15 | 200 |
01 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | 100 |
31 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 100 |
30 gen 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | 100 |
29 gen 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | 200 |
26 gen 2024 | 14,36 | 14,41 | 14,36 | 14,41 | 14,41 | 100 |
25 gen 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | 100 |
24 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
23 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
22 gen 2024 | 14,09 | 14,18 | 14,09 | 14,18 | 14,18 | 10.300 |
19 gen 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | 200 |
18 gen 2024 | 14,14 | 14,19 | 14,14 | 14,19 | 14,19 | 300 |
17 gen 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 100 |
16 gen 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | 100 |
12 gen 2024 | 14,31 | 14,32 | 14,31 | 14,32 | 14,32 | 200 |
11 gen 2024 | 14,28 | 14,30 | 14,28 | 14,30 | 14,30 | 400 |
10 gen 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | 100 |
09 gen 2024 | 14,38 | 14,38 | 14,35 | 14,35 | 14,35 | 300 |
08 gen 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | 200 |
05 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 100 |
04 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 100 |
03 gen 2024 | 14,32 | 14,37 | 14,32 | 14,37 | 14,37 | 2.800 |
02 gen 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | 100 |
29 dic 2023 | 14,51 | 14,51 | 14,41 | 14,41 | 14,41 | 1.100 |
28 dic 2023 | 14,53 | 14,53 | 14,52 | 14,52 | 14,52 | 200 |
28 dic 2023 | 0.11 Dividendo |
27 dic 2023 | 14,66 | 14,66 | 14,53 | 14,53 | 14,42 | 6.000 |
26 dic 2023 | 14,54 | 14,56 | 14,54 | 14,56 | 14,45 | 200 |
22 dic 2023 | 14,56 | 14,56 | 14,49 | 14,49 | 14,39 | 500 |
22 dic 2023 | 0.972 Dividendo |
21 dic 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 14,33 | 100 |
*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...