Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
17 mag 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
16 mag 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
15 mag 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | 300 |
14 mag 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
13 mag 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 6.600 |
10 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
09 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
08 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | 600 |
07 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | 6.100 |
06 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | 400 |
03 mag 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | 200 |
02 mag 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | 874.900 |
01 mag 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
30 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
29 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
26 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
25 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
24 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
24 apr 2024 | 0.809 Dividendo |
23 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 15,34 | - |
22 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 15,34 | - |
19 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 15,34 | 804.400 |
18 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 15,34 | - |
17 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 15,34 | - |
16 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 15,34 | - |
15 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 15,34 | 200 |
12 apr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 15,62 | - |
11 apr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 15,62 | 500 |
10 apr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 15,82 | - |
09 apr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 15,82 | 700 |
08 apr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 16,25 | 301.000 |
05 apr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,12 | - |
04 apr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,12 | 100 |
03 apr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 15,83 | 200 |
02 apr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 15,73 | - |
01 apr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 15,73 | - |
28 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 15,73 | 4.900 |
27 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,25 | - |
26 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,25 | 500 |
25 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 14,96 | - |
22 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 14,96 | - |
21 mar 2024 | 16,24 | 16,24 | 15,75 | 15,75 | 14,96 | 163.800 |
20 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,63 | - |
19 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,63 | - |
18 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,63 | 400 |
15 mar 2024 | 15,42 | 15,42 | 15,06 | 15,25 | 14,49 | 4.800 |
14 mar 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 14,51 | 1.200 |
13 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 14,80 | 2.000 |
12 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 14,39 | 4.500 |
11 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 13,86 | 1.900 |
08 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 13,86 | - |
07 mar 2024 | 14,55 | 14,59 | 14,54 | 14,59 | 13,86 | 1.600 |
06 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,10 | - |
05 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,10 | - |
04 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,10 | - |
01 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,10 | - |
29 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,10 | - |
28 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,10 | - |
27 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,10 | 700 |
26 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,25 | - |
23 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,25 | - |
22 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,25 | 1.400 |
21 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,65 | - |
20 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,65 | - |
16 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,65 | - |
15 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,65 | 5.800 |
14 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,32 | 700 |
13 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,33 | 12.000 |
12 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,33 | - |
09 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,33 | 4.500 |
08 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,33 | - |
07 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,33 | - |
06 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,33 | - |
05 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,33 | - |
02 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,33 | 10.700 |
01 feb 2024 | 14,00 | 14,00 | 13,33 | 13,45 | 12,78 | 400 |
31 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 13,35 | - |
30 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 13,35 | - |
29 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 13,35 | 160.000 |
26 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 13,35 | 100 |
25 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 13,35 | 401.100 |
24 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 12,92 | - |
23 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 12,92 | 200.000 |
22 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 12,92 | - |
19 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 12,92 | - |
18 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 12,92 | 1.800 |
17 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 13,33 | - |
16 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 13,33 | - |
12 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 13,33 | - |
11 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 13,33 | - |
10 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 13,33 | 200 |
09 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 13,64 | - |
08 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 13,64 | - |
05 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 13,64 | - |
04 gen 2024 | 14,39 | 14,39 | 14,36 | 14,36 | 13,64 | 1.000 |
03 gen 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 13,67 | 1.100 |
02 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,30 | - |
29 dic 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 14,30 | - |
28 dic 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 14,30 | - |
*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...