Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 30 |
17 mag 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
16 mag 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
15 mag 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
14 mag 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
13 mag 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
10 mag 2024 | 15,97 | 16,07 | 15,97 | 16,07 | 16,07 | 30 |
09 mag 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
08 mag 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
07 mag 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
06 mag 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
03 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
02 mag 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
30 apr 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
29 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
26 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
25 apr 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
24 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
24 apr 2024 | 0.756 Dividendo |
23 apr 2024 | 15,37 | 15,54 | 15,37 | 15,54 | 14,78 | 1.300 |
22 apr 2024 | 15,30 | 15,40 | 15,14 | 15,14 | 14,40 | 530 |
19 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,28 | - |
18 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,22 | - |
17 apr 2024 | 14,68 | 15,04 | 14,68 | 15,04 | 14,31 | 300 |
16 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,13 | - |
15 apr 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,12 | - |
12 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 14,35 | - |
11 apr 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 14,91 | - |
10 apr 2024 | 15,66 | 15,89 | 15,66 | 15,89 | 15,12 | 1.000 |
09 apr 2024 | 15,68 | 15,76 | 15,68 | 15,76 | 15,00 | 50 |
08 apr 2024 | 15,45 | 15,70 | 15,45 | 15,70 | 14,94 | 100 |
05 apr 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 14,60 | - |
04 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 14,74 | - |
03 apr 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 14,49 | - |
02 apr 2024 | 15,20 | 15,29 | 15,20 | 15,29 | 14,54 | 950 |
28 mar 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,20 | - |
27 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,15 | - |
26 mar 2024 | 14,60 | 14,82 | 14,60 | 14,82 | 14,10 | 3.000 |
25 mar 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 13,86 | - |
22 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 13,88 | - |
21 mar 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 13,75 | - |
20 mar 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 13,77 | - |
19 mar 2024 | 14,26 | 14,46 | 14,26 | 14,46 | 13,75 | 140 |
18 mar 2024 | 14,02 | 14,02 | 14,00 | 14,00 | 13,32 | 3.760 |
15 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,29 | - |
14 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,21 | - |
13 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 13,40 | - |
12 mar 2024 | 13,72 | 14,01 | 13,72 | 14,01 | 13,33 | 65 |
11 mar 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 12,77 | - |
08 mar 2024 | 13,27 | 13,40 | 13,27 | 13,40 | 12,75 | 11 |
07 mar 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 12,48 | - |
06 mar 2024 | 13,13 | 13,16 | 13,13 | 13,16 | 12,52 | 300 |
05 mar 2024 | 12,93 | 13,11 | 12,93 | 13,11 | 12,47 | 850 |
04 mar 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,11 | - |
01 mar 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,03 | - |
29 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,13 | - |
28 feb 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,05 | - |
27 feb 2024 | 12,58 | 12,58 | 12,56 | 12,56 | 11,95 | 600 |
26 feb 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,06 | - |
23 feb 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,03 | - |
22 feb 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,05 | - |
21 feb 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,03 | - |
20 feb 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 11,80 | - |
19 feb 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 11,83 | - |
16 feb 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 11,80 | - |
15 feb 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,70 | - |
14 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 11,61 | - |
13 feb 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 11,67 | - |
12 feb 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 11,52 | - |
09 feb 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 11,43 | - |
08 feb 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,32 | - |
07 feb 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 11,52 | - |
06 feb 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 11,54 | - |
05 feb 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 11,63 | - |
02 feb 2024 | 12,36 | 12,36 | 12,23 | 12,23 | 11,63 | 250 |
01 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,18 | - |
31 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,46 | - |
30 gen 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 12,49 | - |
29 gen 2024 | 13,16 | 13,16 | 13,07 | 13,07 | 12,43 | 76 |
26 gen 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 12,42 | - |
25 gen 2024 | 13,07 | 13,07 | 13,05 | 13,05 | 12,41 | 100 |
24 gen 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,35 | - |
23 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,33 | - |
22 gen 2024 | 12,83 | 12,95 | 12,83 | 12,90 | 12,27 | 1.300 |
19 gen 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,15 | - |
18 gen 2024 | 12,61 | 12,80 | 12,61 | 12,80 | 12,17 | 199 |
17 gen 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,93 | - |
16 gen 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,13 | - |
15 gen 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,25 | - |
12 gen 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,25 | - |
11 gen 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,37 | - |
10 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,31 | - |
09 gen 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 12,61 | - |
08 gen 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 12,63 | - |
05 gen 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 12,55 | - |
04 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,67 | - |
03 gen 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 12,79 | - |
02 gen 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 12,99 | - |
29 dic 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 12,87 | - |
28 dic 2023 | 13,62 | 13,62 | 13,62 | 13,62 | 12,95 | - |
*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...