Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 15,06 | 15,06 | 14,95 | 14,95 | 14,95 | 111.000 |
24 giu 2024 | 15,03 | 15,13 | 14,99 | 15,07 | 15,07 | 110.700 |
24 giu 2024 | 0.166 Dividendo |
21 giu 2024 | 15,15 | 15,17 | 15,08 | 15,12 | 14,95 | 136.100 |
20 giu 2024 | 15,07 | 15,16 | 15,07 | 15,16 | 14,99 | 80.200 |
18 giu 2024 | 15,10 | 15,14 | 15,06 | 15,09 | 14,92 | 79.900 |
17 giu 2024 | 15,00 | 15,09 | 14,90 | 15,09 | 14,92 | 108.400 |
14 giu 2024 | 15,02 | 15,07 | 14,94 | 15,01 | 14,85 | 108.000 |
13 giu 2024 | 15,22 | 15,22 | 15,07 | 15,14 | 14,97 | 93.700 |
12 giu 2024 | 15,28 | 15,36 | 15,18 | 15,21 | 15,04 | 114.000 |
11 giu 2024 | 15,11 | 15,11 | 14,98 | 15,00 | 14,84 | 108.300 |
10 giu 2024 | 15,14 | 15,17 | 15,04 | 15,14 | 14,97 | 98.300 |
07 giu 2024 | 15,17 | 15,22 | 15,12 | 15,20 | 15,03 | 64.300 |
06 giu 2024 | 15,28 | 15,30 | 15,20 | 15,25 | 15,08 | 58.300 |
05 giu 2024 | 15,29 | 15,35 | 15,15 | 15,35 | 15,18 | 105.300 |
04 giu 2024 | 15,32 | 15,32 | 15,21 | 15,22 | 15,05 | 55.100 |
03 giu 2024 | 15,37 | 15,41 | 15,26 | 15,35 | 15,18 | 209.600 |
31 mag 2024 | 15,24 | 15,31 | 15,19 | 15,31 | 15,14 | 101.100 |
30 mag 2024 | 15,12 | 15,18 | 15,07 | 15,16 | 14,99 | 73.000 |
29 mag 2024 | 15,14 | 15,14 | 14,97 | 15,02 | 14,86 | 143.500 |
28 mag 2024 | 15,34 | 15,40 | 15,17 | 15,21 | 15,04 | 152.000 |
24 mag 2024 | 15,33 | 15,35 | 15,25 | 15,35 | 15,18 | 84.900 |
23 mag 2024 | 15,54 | 15,54 | 15,19 | 15,22 | 15,05 | 100.800 |
22 mag 2024 | 15,53 | 15,58 | 15,47 | 15,50 | 15,33 | 118.300 |
21 mag 2024 | 15,53 | 15,54 | 15,49 | 15,53 | 15,36 | 89.800 |
20 mag 2024 | 15,57 | 15,61 | 15,52 | 15,53 | 15,36 | 70.700 |
20 mag 2024 | 0.155 Dividendo |
17 mag 2024 | 15,68 | 15,71 | 15,63 | 15,71 | 15,38 | 208.200 |
16 mag 2024 | 15,75 | 15,77 | 15,63 | 15,65 | 15,33 | 153.300 |
15 mag 2024 | 15,85 | 15,93 | 15,69 | 15,73 | 15,40 | 170.300 |
14 mag 2024 | 15,68 | 15,79 | 15,68 | 15,75 | 15,42 | 100.200 |
13 mag 2024 | 15,59 | 15,67 | 15,58 | 15,61 | 15,29 | 92.600 |
10 mag 2024 | 15,54 | 15,59 | 15,48 | 15,54 | 15,22 | 365.900 |
09 mag 2024 | 15,43 | 15,58 | 15,43 | 15,58 | 15,26 | 91.800 |
08 mag 2024 | 15,40 | 15,42 | 15,31 | 15,40 | 15,08 | 81.400 |
07 mag 2024 | 15,50 | 15,57 | 15,44 | 15,46 | 15,14 | 77.100 |
06 mag 2024 | 15,43 | 15,49 | 15,42 | 15,46 | 15,14 | 96.500 |
03 mag 2024 | 15,47 | 15,55 | 15,31 | 15,34 | 15,02 | 106.900 |
02 mag 2024 | 15,36 | 15,37 | 15,21 | 15,29 | 14,97 | 239.500 |
01 mag 2024 | 15,15 | 15,49 | 15,15 | 15,30 | 14,98 | 54.700 |
30 apr 2024 | 15,39 | 15,39 | 15,08 | 15,10 | 14,79 | 117.300 |
29 apr 2024 | 15,37 | 15,50 | 15,34 | 15,41 | 15,09 | 207.900 |
26 apr 2024 | 15,26 | 15,45 | 15,23 | 15,37 | 15,05 | 119.500 |
25 apr 2024 | 15,17 | 15,24 | 15,02 | 15,19 | 14,88 | 199.000 |
24 apr 2024 | 15,27 | 15,33 | 15,11 | 15,29 | 14,97 | 139.300 |
23 apr 2024 | 14,91 | 15,16 | 14,88 | 15,15 | 14,84 | 113.500 |
22 apr 2024 | 14,85 | 14,96 | 14,77 | 14,93 | 14,62 | 118.500 |
22 apr 2024 | 0.15 Dividendo |
19 apr 2024 | 14,72 | 14,93 | 14,68 | 14,92 | 14,46 | 102.600 |
18 apr 2024 | 14,70 | 14,80 | 14,62 | 14,71 | 14,26 | 86.100 |
17 apr 2024 | 14,65 | 14,74 | 14,57 | 14,63 | 14,18 | 74.900 |
16 apr 2024 | 14,68 | 14,68 | 14,47 | 14,55 | 14,11 | 184.800 |
15 apr 2024 | 14,93 | 14,98 | 14,58 | 14,67 | 14,22 | 124.900 |
12 apr 2024 | 14,96 | 15,04 | 14,79 | 14,84 | 14,39 | 61.900 |
11 apr 2024 | 14,98 | 15,06 | 14,85 | 15,05 | 14,59 | 77.800 |
10 apr 2024 | 15,24 | 15,24 | 14,83 | 14,93 | 14,47 | 237.300 |
09 apr 2024 | 15,40 | 15,43 | 15,31 | 15,42 | 14,95 | 101.600 |
08 apr 2024 | 15,25 | 15,38 | 15,23 | 15,38 | 14,91 | 117.600 |
05 apr 2024 | 15,18 | 15,25 | 15,11 | 15,23 | 14,76 | 73.000 |
04 apr 2024 | 15,40 | 15,44 | 15,16 | 15,18 | 14,72 | 115.300 |
03 apr 2024 | 15,19 | 15,30 | 15,19 | 15,27 | 14,80 | 98.700 |
02 apr 2024 | 15,27 | 15,31 | 15,17 | 15,20 | 14,74 | 103.200 |
01 apr 2024 | 15,49 | 15,50 | 15,28 | 15,35 | 14,88 | 164.400 |
28 mar 2024 | 15,37 | 15,52 | 15,37 | 15,49 | 15,02 | 101.100 |
27 mar 2024 | 15,09 | 15,32 | 15,08 | 15,31 | 14,84 | 164.300 |
26 mar 2024 | 15,21 | 15,21 | 15,01 | 15,02 | 14,56 | 139.900 |
25 mar 2024 | 15,14 | 15,24 | 15,13 | 15,14 | 14,68 | 122.800 |
22 mar 2024 | 15,28 | 15,32 | 15,05 | 15,06 | 14,60 | 183.900 |
21 mar 2024 | 15,14 | 15,31 | 15,14 | 15,25 | 14,78 | 203.300 |
20 mar 2024 | 14,84 | 15,15 | 14,75 | 15,08 | 14,62 | 212.000 |
19 mar 2024 | 14,76 | 14,82 | 14,70 | 14,81 | 14,36 | 138.600 |
18 mar 2024 | 14,85 | 14,85 | 14,70 | 14,76 | 14,31 | 176.000 |
18 mar 2024 | 0.146 Dividendo |
15 mar 2024 | 14,86 | 14,99 | 14,80 | 14,98 | 14,38 | 109.000 |
14 mar 2024 | 15,25 | 15,25 | 14,81 | 14,86 | 14,27 | 167.400 |
13 mar 2024 | 15,28 | 15,34 | 15,22 | 15,25 | 14,64 | 126.900 |
12 mar 2024 | 15,26 | 15,28 | 15,12 | 15,25 | 14,64 | 71.900 |
11 mar 2024 | 15,26 | 15,37 | 15,21 | 15,25 | 14,64 | 101.100 |
08 mar 2024 | 15,30 | 15,45 | 15,21 | 15,28 | 14,67 | 111.900 |
07 mar 2024 | 15,33 | 15,33 | 15,19 | 15,25 | 14,64 | 107.900 |
06 mar 2024 | 15,12 | 15,27 | 15,10 | 15,24 | 14,63 | 154.900 |
05 mar 2024 | 15,02 | 15,17 | 14,95 | 15,07 | 14,47 | 84.100 |
04 mar 2024 | 15,05 | 15,19 | 14,97 | 15,02 | 14,42 | 104.300 |
01 mar 2024 | 14,97 | 15,04 | 14,79 | 15,04 | 14,44 | 103.800 |
29 feb 2024 | 14,96 | 15,09 | 14,95 | 15,08 | 14,48 | 69.600 |
28 feb 2024 | 14,88 | 14,93 | 14,75 | 14,87 | 14,27 | 202.400 |
27 feb 2024 | 14,87 | 14,91 | 14,77 | 14,89 | 14,29 | 250.600 |
26 feb 2024 | 14,90 | 15,00 | 14,75 | 14,80 | 14,21 | 210.000 |
23 feb 2024 | 14,93 | 15,02 | 14,86 | 14,91 | 14,31 | 113.100 |
22 feb 2024 | 14,92 | 15,00 | 14,81 | 14,89 | 14,29 | 113.500 |
21 feb 2024 | 14,73 | 14,79 | 14,63 | 14,77 | 14,18 | 47.700 |
20 feb 2024 | 14,83 | 14,83 | 14,70 | 14,73 | 14,14 | 92.000 |
20 feb 2024 | 0.143 Dividendo |
16 feb 2024 | 15,00 | 15,10 | 14,87 | 14,99 | 14,25 | 152.400 |
15 feb 2024 | 14,77 | 15,13 | 14,77 | 15,10 | 14,36 | 122.000 |
14 feb 2024 | 14,70 | 14,74 | 14,61 | 14,72 | 14,00 | 108.700 |
13 feb 2024 | 14,80 | 14,80 | 14,49 | 14,56 | 13,84 | 101.100 |
12 feb 2024 | 14,77 | 15,08 | 14,77 | 15,08 | 14,34 | 98.500 |
09 feb 2024 | 14,76 | 14,76 | 14,58 | 14,76 | 14,03 | 311.000 |
08 feb 2024 | 14,72 | 14,75 | 14,57 | 14,68 | 13,96 | 97.300 |
*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...