Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 15,23 | 15,23 | 15,22 | 15,22 | 15,22 | 100 |
25 lug 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 100 |
24 lug 2024 | 15,04 | 15,08 | 14,82 | 14,82 | 14,82 | 500 |
23 lug 2024 | 15,16 | 15,24 | 15,16 | 15,18 | 15,18 | 200 |
22 lug 2024 | 15,13 | 15,19 | 15,10 | 15,17 | 15,17 | 600 |
19 lug 2024 | 15,03 | 15,03 | 14,99 | 14,99 | 14,99 | 400 |
18 lug 2024 | 15,39 | 15,39 | 15,11 | 15,11 | 15,11 | 400 |
17 lug 2024 | 15,38 | 15,38 | 15,31 | 15,35 | 15,35 | 600 |
16 lug 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 100 |
15 lug 2024 | 15,27 | 15,30 | 15,27 | 15,30 | 15,30 | 200 |
12 lug 2024 | 15,19 | 15,28 | 15,19 | 15,28 | 15,28 | 2.200 |
11 lug 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | 200 |
10 lug 2024 | 14,89 | 15,00 | 14,89 | 14,98 | 14,98 | 1.400 |
09 lug 2024 | 14,89 | 14,97 | 14,87 | 14,95 | 14,95 | 9.200 |
08 lug 2024 | 14,99 | 15,00 | 14,99 | 15,00 | 15,00 | 100 |
05 lug 2024 | 15,03 | 15,08 | 15,03 | 15,07 | 15,07 | 500 |
03 lug 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | 100 |
02 lug 2024 | 14,83 | 14,90 | 14,83 | 14,90 | 14,90 | 1.200 |
01 lug 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | 200 |
28 giu 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | 100 |
27 giu 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 100 |
26 giu 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 300 |
25 giu 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | 100 |
24 giu 2024 | 14,90 | 14,99 | 14,90 | 14,93 | 14,93 | 500 |
21 giu 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | 100 |
20 giu 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | 200 |
18 giu 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | 600 |
17 giu 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | 100 |
14 giu 2024 | 14,87 | 14,93 | 14,87 | 14,93 | 14,93 | 2.100 |
13 giu 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | 100 |
12 giu 2024 | 15,27 | 15,27 | 15,16 | 15,16 | 15,16 | 300 |
11 giu 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 100 |
11 giu 2024 | 0.008 Dividendo |
10 giu 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,10 | 100 |
07 giu 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,07 | 100 |
06 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,30 | 100 |
05 giu 2024 | 15,11 | 15,20 | 15,11 | 15,20 | 15,19 | 600 |
04 giu 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,03 | 100 |
03 giu 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | 200 |
31 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,99 | 100 |
30 mag 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,06 | 100 |
29 mag 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,15 | 100 |
28 mag 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,24 | - |
24 mag 2024 | 15,19 | 15,22 | 15,19 | 15,21 | 15,20 | 600 |
23 mag 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,15 | 100 |
22 mag 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,37 | 100 |
21 mag 2024 | 15,53 | 15,54 | 15,53 | 15,54 | 15,53 | 200 |
20 mag 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,75 | 200 |
17 mag 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,70 | 100 |
16 mag 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,74 | 100 |
15 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,78 | 100 |
14 mag 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,54 | 100 |
13 mag 2024 | 15,36 | 15,36 | 15,35 | 15,35 | 15,34 | 200 |
10 mag 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | 100 |
09 mag 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,23 | 100 |
08 mag 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,12 | 100 |
07 mag 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,27 | 100 |
06 mag 2024 | 15,31 | 15,34 | 15,31 | 15,34 | 15,33 | 200 |
03 mag 2024 | 15,17 | 15,20 | 15,16 | 15,19 | 15,18 | 2.200 |
02 mag 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,20 | 100 |
01 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,87 | 100 |
30 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,79 | 100 |
29 apr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,15 | 100 |
26 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,04 | 100 |
25 apr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,82 | 100 |
24 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,84 | 100 |
23 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,84 | 100 |
22 apr 2024 | 14,54 | 14,54 | 14,50 | 14,50 | 14,49 | 200 |
19 apr 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,25 | - |
18 apr 2024 | 14,51 | 14,51 | 14,45 | 14,45 | 14,44 | 400 |
17 apr 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,46 | 100 |
16 apr 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | 100 |
15 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,59 | 100 |
12 apr 2024 | 14,96 | 14,97 | 14,96 | 14,96 | 14,95 | 1.500 |
11 apr 2024 | 15,17 | 15,34 | 15,17 | 15,34 | 15,34 | 500 |
10 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | 100 |
09 apr 2024 | 15,50 | 15,58 | 15,50 | 15,58 | 15,57 | 2.100 |
08 apr 2024 | 15,47 | 15,47 | 15,44 | 15,44 | 15,43 | 300 |
05 apr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 100 |
04 apr 2024 | 15,52 | 15,56 | 15,29 | 15,29 | 15,28 | 1.800 |
03 apr 2024 | 15,34 | 15,36 | 15,34 | 15,36 | 15,35 | 2.100 |
02 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,30 | 100 |
01 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | 100 |
28 mar 2024 | 15,51 | 15,57 | 15,51 | 15,54 | 15,53 | 1.000 |
27 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,49 | 100 |
26 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,49 | 100 |
25 mar 2024 | 15,50 | 15,52 | 15,50 | 15,51 | 15,50 | 2.600 |
22 mar 2024 | 15,60 | 15,60 | 15,54 | 15,57 | 15,56 | 1.400 |
21 mar 2024 | 15,74 | 15,74 | 15,63 | 15,63 | 15,62 | 2.000 |
20 mar 2024 | 15,47 | 15,68 | 15,42 | 15,65 | 15,64 | 11.500 |
19 mar 2024 | 15,26 | 15,38 | 15,26 | 15,38 | 15,37 | 300 |
18 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,30 | 100 |
15 mar 2024 | 15,12 | 15,12 | 15,10 | 15,10 | 15,10 | 200 |
14 mar 2024 | 15,23 | 15,26 | 15,21 | 15,26 | 15,25 | 300 |
13 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 100 |
12 mar 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | 100 |
11 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,30 | 100 |
08 mar 2024 | 15,39 | 15,39 | 15,22 | 15,22 | 15,21 | 6.700 |
07 mar 2024 | 15,15 | 15,26 | 15,15 | 15,26 | 15,25 | 500 |
06 mar 2024 | 15,10 | 15,12 | 15,10 | 15,12 | 15,11 | 300 |
*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...