Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | 15,24 | 15,24 | 15,19 | 15,19 | 15,19 | - |
03 lug 2024 | 14,59 | 14,83 | 14,59 | 14,83 | 14,83 | - |
02 lug 2024 | 14,61 | 14,70 | 14,53 | 14,53 | 14,53 | - |
01 lug 2024 | 15,02 | 15,02 | 14,73 | 14,77 | 14,77 | 4.000 |
28 giu 2024 | 14,97 | 14,97 | 14,60 | 14,60 | 14,60 | - |
27 giu 2024 | 16,49 | 16,49 | 14,98 | 15,12 | 15,12 | - |
26 giu 2024 | 17,01 | 17,28 | 17,01 | 17,28 | 17,28 | - |
25 giu 2024 | 17,09 | 17,09 | 16,76 | 16,91 | 16,91 | 650 |
24 giu 2024 | 16,98 | 17,13 | 16,98 | 17,13 | 17,13 | - |
21 giu 2024 | 17,17 | 17,17 | 17,08 | 17,12 | 17,12 | - |
20 giu 2024 | 17,06 | 17,06 | 17,00 | 17,00 | 17,00 | - |
19 giu 2024 | 17,06 | 17,11 | 17,00 | 17,05 | 17,05 | 150 |
18 giu 2024 | 16,80 | 17,02 | 16,80 | 16,98 | 16,98 | 150 |
17 giu 2024 | 16,69 | 16,78 | 16,59 | 16,66 | 16,66 | - |
14 giu 2024 | 16,61 | 16,85 | 16,61 | 16,74 | 16,74 | - |
13 giu 2024 | 16,51 | 16,51 | 16,29 | 16,35 | 16,35 | - |
12 giu 2024 | 16,28 | 16,28 | 16,25 | 16,25 | 16,25 | - |
11 giu 2024 | 16,35 | 16,50 | 16,35 | 16,42 | 16,42 | - |
10 giu 2024 | 16,30 | 16,33 | 16,24 | 16,33 | 16,33 | - |
07 giu 2024 | 16,23 | 16,58 | 16,23 | 16,58 | 16,58 | - |
06 giu 2024 | 16,28 | 16,36 | 16,28 | 16,36 | 16,36 | - |
05 giu 2024 | 16,19 | 16,44 | 16,19 | 16,30 | 16,30 | - |
04 giu 2024 | 16,15 | 16,17 | 15,98 | 16,17 | 16,17 | - |
03 giu 2024 | 16,38 | 16,49 | 16,24 | 16,24 | 16,24 | - |
31 mag 2024 | 16,08 | 16,19 | 15,97 | 16,19 | 16,19 | - |
30 mag 2024 | 15,78 | 15,98 | 15,78 | 15,98 | 15,98 | - |
29 mag 2024 | 16,24 | 16,24 | 15,94 | 15,94 | 15,94 | - |
28 mag 2024 | 16,25 | 16,26 | 16,20 | 16,20 | 16,20 | 30 |
27 mag 2024 | 16,17 | 16,17 | 16,05 | 16,05 | 16,05 | - |
24 mag 2024 | 15,86 | 16,16 | 15,86 | 16,16 | 16,16 | - |
23 mag 2024 | 16,17 | 16,17 | 15,92 | 15,92 | 15,92 | - |
22 mag 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | 400 |
21 mag 2024 | 15,86 | 16,17 | 15,86 | 16,17 | 16,17 | 470 |
20 mag 2024 | 15,49 | 15,90 | 15,49 | 15,90 | 15,90 | - |
17 mag 2024 | 15,20 | 15,46 | 15,20 | 15,46 | 15,46 | 500 |
16 mag 2024 | 14,99 | 15,07 | 14,93 | 15,07 | 15,07 | - |
15 mag 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | 50 |
14 mag 2024 | 14,73 | 14,98 | 14,73 | 14,98 | 14,98 | - |
13 mag 2024 | 14,60 | 14,65 | 14,60 | 14,60 | 14,60 | 20 |
10 mag 2024 | 14,40 | 14,46 | 14,40 | 14,46 | 14,46 | - |
09 mag 2024 | 14,26 | 14,41 | 14,26 | 14,40 | 14,40 | - |
08 mag 2024 | 14,41 | 14,41 | 14,27 | 14,32 | 14,32 | 140 |
07 mag 2024 | 14,48 | 14,58 | 14,48 | 14,55 | 14,55 | - |
06 mag 2024 | 14,44 | 14,50 | 14,38 | 14,50 | 14,50 | 300 |
06 mag 2024 | 3.25 Dividendo |
03 mag 2024 | 14,76 | 14,76 | 14,60 | 14,76 | 11,51 | 150 |
02 mag 2024 | 14,80 | 15,14 | 14,69 | 14,71 | 11,47 | 50 |
30 apr 2024 | 15,17 | 15,17 | 14,85 | 14,94 | 11,65 | - |
29 apr 2024 | 15,40 | 15,40 | 15,35 | 15,38 | 11,99 | - |
26 apr 2024 | 15,20 | 15,34 | 15,20 | 15,26 | 11,89 | - |
25 apr 2024 | 15,23 | 15,23 | 15,16 | 15,16 | 11,82 | - |
24 apr 2024 | 15,72 | 15,74 | 15,52 | 15,52 | 12,11 | - |
23 apr 2024 | 15,03 | 15,47 | 15,03 | 15,47 | 12,06 | - |
22 apr 2024 | 14,73 | 15,15 | 14,73 | 15,15 | 11,81 | - |
19 apr 2024 | 14,43 | 14,57 | 14,36 | 14,56 | 11,35 | - |
18 apr 2024 | 14,48 | 14,63 | 14,48 | 14,57 | 11,36 | - |
17 apr 2024 | 14,31 | 14,81 | 14,31 | 14,81 | 11,55 | - |
16 apr 2024 | 14,27 | 14,27 | 14,22 | 14,22 | 11,08 | - |
15 apr 2024 | 14,18 | 14,30 | 14,18 | 14,30 | 11,15 | - |
12 apr 2024 | 14,36 | 14,52 | 14,36 | 14,48 | 11,29 | - |
11 apr 2024 | 14,32 | 14,32 | 14,31 | 14,31 | 11,16 | - |
10 apr 2024 | 14,45 | 14,65 | 14,32 | 14,32 | 11,17 | - |
09 apr 2024 | 14,44 | 14,48 | 14,43 | 14,47 | 11,28 | - |
08 apr 2024 | 14,32 | 14,43 | 14,32 | 14,43 | 11,25 | - |
05 apr 2024 | 14,40 | 14,53 | 14,40 | 14,48 | 11,29 | 100 |
04 apr 2024 | 14,53 | 14,65 | 14,53 | 14,65 | 11,43 | - |
03 apr 2024 | 14,37 | 14,68 | 14,36 | 14,55 | 11,35 | - |
02 apr 2024 | 15,03 | 15,03 | 14,38 | 14,44 | 11,26 | 200 |
28 mar 2024 | 15,28 | 15,31 | 15,06 | 15,06 | 11,74 | - |
27 mar 2024 | 13,49 | 15,29 | 13,49 | 15,29 | 11,92 | 794 |
26 mar 2024 | 13,25 | 13,42 | 13,20 | 13,42 | 10,46 | - |
25 mar 2024 | 13,22 | 13,29 | 13,20 | 13,23 | 10,32 | 100 |
22 mar 2024 | 13,34 | 13,35 | 13,34 | 13,34 | 10,40 | - |
21 mar 2024 | 13,29 | 13,54 | 13,29 | 13,50 | 10,53 | - |
20 mar 2024 | 12,95 | 13,15 | 12,95 | 13,15 | 10,26 | - |
19 mar 2024 | 12,80 | 12,88 | 12,79 | 12,87 | 10,03 | - |
18 mar 2024 | 12,86 | 12,96 | 12,86 | 12,96 | 10,11 | - |
15 mar 2024 | 12,98 | 13,04 | 12,97 | 12,97 | 10,11 | 400 |
14 mar 2024 | 13,04 | 13,15 | 12,99 | 12,99 | 10,13 | 890 |
13 mar 2024 | 12,87 | 13,09 | 12,87 | 13,08 | 10,20 | - |
12 mar 2024 | 12,77 | 12,81 | 12,77 | 12,81 | 9,99 | - |
11 mar 2024 | 12,48 | 12,70 | 12,46 | 12,70 | 9,90 | - |
08 mar 2024 | 12,45 | 12,59 | 12,45 | 12,59 | 9,82 | 5 |
07 mar 2024 | 12,52 | 12,57 | 12,39 | 12,57 | 9,80 | - |
06 mar 2024 | 12,32 | 12,59 | 12,32 | 12,59 | 9,82 | - |
05 mar 2024 | 12,03 | 12,31 | 12,03 | 12,31 | 9,60 | 240 |
04 mar 2024 | 12,61 | 12,61 | 12,38 | 12,38 | 9,65 | - |
01 mar 2024 | 12,55 | 12,67 | 12,50 | 12,63 | 9,85 | 60 |
29 feb 2024 | 12,54 | 12,54 | 12,48 | 12,52 | 9,76 | - |
28 feb 2024 | 12,69 | 12,69 | 12,64 | 12,64 | 9,86 | - |
27 feb 2024 | 12,56 | 12,72 | 12,56 | 12,72 | 9,92 | - |
26 feb 2024 | 12,59 | 12,59 | 12,57 | 12,57 | 9,80 | - |
23 feb 2024 | 12,52 | 12,55 | 12,49 | 12,54 | 9,78 | - |
22 feb 2024 | 12,85 | 12,85 | 12,57 | 12,57 | 9,80 | - |
21 feb 2024 | 12,76 | 12,89 | 12,76 | 12,82 | 10,00 | - |
20 feb 2024 | 12,61 | 12,71 | 12,61 | 12,65 | 9,87 | - |
19 feb 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 9,82 | - |
16 feb 2024 | 12,61 | 12,67 | 12,61 | 12,67 | 9,88 | 100 |
15 feb 2024 | 12,52 | 12,65 | 12,52 | 12,65 | 9,87 | - |
14 feb 2024 | 12,26 | 12,41 | 12,26 | 12,41 | 9,67 | - |
*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...