Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | 100 |
25 apr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | 100 |
24 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 100 |
23 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 100 |
22 apr 2024 | 14,54 | 14,54 | 14,50 | 14,50 | 14,50 | 200 |
19 apr 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
18 apr 2024 | 14,51 | 14,51 | 14,45 | 14,45 | 14,45 | 400 |
17 apr 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | 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 | 14,60 | 100 |
12 apr 2024 | 14,96 | 14,97 | 14,96 | 14,96 | 14,96 | 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 | 15,58 | 2.100 |
08 apr 2024 | 15,47 | 15,47 | 15,44 | 15,44 | 15,44 | 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 | 15,29 | 1.800 |
03 apr 2024 | 15,34 | 15,36 | 15,34 | 15,36 | 15,36 | 2.100 |
02 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 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 | 15,54 | 1.000 |
27 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 100 |
26 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 100 |
25 mar 2024 | 15,50 | 15,52 | 15,50 | 15,51 | 15,51 | 2.600 |
22 mar 2024 | 15,60 | 15,60 | 15,54 | 15,57 | 15,57 | 1.400 |
21 mar 2024 | 15,74 | 15,74 | 15,63 | 15,63 | 15,63 | 2.000 |
20 mar 2024 | 15,47 | 15,68 | 15,42 | 15,65 | 15,65 | 11.500 |
19 mar 2024 | 15,26 | 15,38 | 15,26 | 15,38 | 15,38 | 300 |
18 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 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 | 15,26 | 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 | 15,31 | 100 |
08 mar 2024 | 15,39 | 15,39 | 15,22 | 15,22 | 15,22 | 6.700 |
07 mar 2024 | 15,15 | 15,26 | 15,15 | 15,26 | 15,26 | 500 |
06 mar 2024 | 15,10 | 15,12 | 15,10 | 15,12 | 15,12 | 300 |
05 mar 2024 | 14,99 | 14,99 | 14,95 | 14,95 | 14,95 | 1.800 |
04 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | 100 |
01 mar 2024 | 15,54 | 15,54 | 15,51 | 15,51 | 15,51 | 200 |
29 feb 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | 100 |
28 feb 2024 | 15,04 | 15,06 | 15,02 | 15,02 | 15,02 | 1.800 |
27 feb 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | 100 |
26 feb 2024 | 15,01 | 15,02 | 15,00 | 15,00 | 15,00 | 1.200 |
23 feb 2024 | 14,88 | 14,95 | 14,88 | 14,94 | 14,94 | 1.600 |
22 feb 2024 | 14,90 | 14,90 | 14,89 | 14,90 | 14,90 | 300 |
21 feb 2024 | 14,75 | 14,79 | 14,73 | 14,79 | 14,79 | 700 |
20 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | 100 |
16 feb 2024 | 15,18 | 15,21 | 15,18 | 15,21 | 15,21 | 400 |
15 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | 100 |
14 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | 100 |
13 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | 100 |
12 feb 2024 | 15,59 | 15,59 | 15,47 | 15,47 | 15,47 | 1.900 |
09 feb 2024 | 15,35 | 15,43 | 15,35 | 15,42 | 15,42 | 900 |
08 feb 2024 | 15,05 | 15,18 | 15,05 | 15,17 | 15,17 | 1.000 |
07 feb 2024 | 14,98 | 14,99 | 14,98 | 14,99 | 14,99 | 400 |
06 feb 2024 | 15,05 | 15,11 | 15,05 | 15,11 | 15,11 | 600 |
05 feb 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | 100 |
02 feb 2024 | 14,97 | 14,99 | 14,96 | 14,97 | 14,97 | 800 |
01 feb 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | 200 |
31 gen 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | 100 |
30 gen 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
29 gen 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 400 |
26 gen 2024 | 15,13 | 15,15 | 15,13 | 15,15 | 15,15 | 500 |
25 gen 2024 | 15,25 | 15,25 | 15,10 | 15,19 | 15,19 | 700 |
24 gen 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | 100 |
23 gen 2024 | 15,15 | 15,19 | 15,15 | 15,19 | 15,19 | 300 |
22 gen 2024 | 15,14 | 15,14 | 15,01 | 15,01 | 15,01 | 500 |
19 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | 200 |
18 gen 2024 | 14,64 | 14,80 | 14,64 | 14,78 | 14,78 | 9.300 |
17 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 200 |
16 gen 2024 | 14,88 | 14,95 | 14,88 | 14,95 | 14,95 | 500 |
12 gen 2024 | 15,34 | 15,36 | 15,28 | 15,28 | 15,28 | 300 |
11 gen 2024 | 15,07 | 15,26 | 15,06 | 15,26 | 15,26 | 400 |
10 gen 2024 | 15,14 | 15,23 | 15,13 | 15,18 | 15,18 | 4.100 |
09 gen 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | 100 |
08 gen 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | 200 |
05 gen 2024 | 14,92 | 14,92 | 14,88 | 14,88 | 14,88 | 900 |
04 gen 2024 | 14,93 | 14,94 | 14,87 | 14,87 | 14,87 | 1.100 |
03 gen 2024 | 14,93 | 14,93 | 14,88 | 14,88 | 14,88 | 200 |
02 gen 2024 | 15,15 | 15,15 | 15,13 | 15,15 | 15,15 | 1.300 |
29 dic 2023 | 15,59 | 15,59 | 15,53 | 15,53 | 15,53 | 300 |
28 dic 2023 | 15,63 | 15,65 | 15,61 | 15,65 | 15,65 | 700 |
27 dic 2023 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
26 dic 2023 | 15,40 | 15,59 | 15,40 | 15,57 | 15,57 | 1.000 |
22 dic 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | 200 |
21 dic 2023 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
20 dic 2023 | 15,66 | 15,66 | 15,37 | 15,37 | 15,37 | 200 |
20 dic 2023 | 0.255 Dividendo |
19 dic 2023 | 15,90 | 16,03 | 15,90 | 16,03 | 15,78 | 300 |
18 dic 2023 | 15,85 | 15,88 | 15,75 | 15,88 | 15,62 | 400 |
15 dic 2023 | 16,05 | 16,05 | 15,93 | 15,93 | 15,68 | 300 |
14 dic 2023 | 16,11 | 16,11 | 16,07 | 16,08 | 15,82 | 400 |
13 dic 2023 | 15,37 | 15,81 | 15,37 | 15,81 | 15,56 | 400 |
12 dic 2023 | 15,46 | 15,52 | 15,46 | 15,52 | 15,27 | 300 |
11 dic 2023 | 15,55 | 15,55 | 15,53 | 15,53 | 15,29 | 400 |
08 dic 2023 | 15,51 | 15,55 | 15,51 | 15,54 | 15,30 | 200 |
07 dic 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,19 | 200 |
06 dic 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,13 | 100 |
05 dic 2023 | 15,45 | 15,55 | 15,39 | 15,44 | 15,20 | 1.800 |
*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...