Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
27 giu 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
26 giu 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
25 giu 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
24 giu 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
21 giu 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
20 giu 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
19 giu 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
18 giu 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
17 giu 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
14 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
13 giu 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
12 giu 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
11 giu 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
10 giu 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
07 giu 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
06 giu 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
05 giu 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
04 giu 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
03 giu 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
31 mag 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
30 mag 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
29 mag 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
28 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
27 mag 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
24 mag 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
23 mag 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
22 mag 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
21 mag 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
20 mag 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
17 mag 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
16 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
15 mag 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
14 mag 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
13 mag 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
10 mag 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
09 mag 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
08 mag 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
07 mag 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
06 mag 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
06 mag 2024 | 3.25 Dividendo |
03 mag 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 11,49 | - |
02 mag 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 11,58 | - |
30 apr 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 11,87 | - |
29 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 12,00 | - |
26 apr 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 11,87 | - |
25 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 11,90 | - |
24 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 12,26 | - |
23 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 11,73 | - |
22 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 11,52 | - |
19 apr 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 11,24 | - |
18 apr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 11,31 | - |
17 apr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 11,20 | - |
16 apr 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 11,04 | - |
15 apr 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 11,08 | - |
12 apr 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 11,18 | - |
11 apr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 11,19 | - |
10 apr 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 11,30 | - |
09 apr 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 11,24 | - |
08 apr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 11,19 | - |
05 apr 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 11,05 | - |
04 apr 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 11,35 | - |
03 apr 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 11,18 | - |
02 apr 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 11,72 | - |
28 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 11,86 | - |
27 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 11,81 | - |
26 mar 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 10,23 | - |
25 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 10,34 | - |
22 mar 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 10,43 | - |
21 mar 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 10,35 | - |
20 mar 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 10,14 | - |
19 mar 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 9,99 | - |
18 mar 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 10,07 | - |
15 mar 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 10,21 | - |
14 mar 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 10,19 | - |
13 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 10,05 | - |
12 mar 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 9,97 | - |
11 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 9,75 | - |
08 mar 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 9,72 | - |
07 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 9,77 | - |
06 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 9,63 | - |
05 mar 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 9,55 | - |
04 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 9,78 | - |
01 mar 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 9,78 | - |
29 feb 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 9,80 | - |
28 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 9,91 | - |
27 feb 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 9,82 | - |
26 feb 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 9,83 | - |
23 feb 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 9,79 | - |
22 feb 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 10,03 | - |
21 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 9,96 | - |
20 feb 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 9,86 | - |
19 feb 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 9,84 | - |
16 feb 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 9,88 | - |
15 feb 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 9,78 | - |
14 feb 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 9,57 | - |
13 feb 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 9,78 | - |
12 feb 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 9,72 | - |
09 feb 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 9,61 | - |
08 feb 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 9,70 | - |
*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...