Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
25 apr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
24 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
23 apr 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
22 apr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
19 apr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
18 apr 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
17 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
16 apr 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
15 apr 2024 | 15,46 | 15,46 | 15,43 | 15,43 | 15,43 | - |
12 apr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
11 apr 2024 | 15,23 | 15,23 | 15,19 | 15,19 | 15,19 | 175 |
10 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
09 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
08 apr 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
05 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
04 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
03 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
02 apr 2024 | 14,38 | 14,41 | 14,38 | 14,41 | 14,41 | - |
28 mar 2024 | 14,36 | 14,40 | 14,36 | 14,40 | 14,40 | - |
27 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
26 mar 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
25 mar 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
22 mar 2024 | 14,60 | 14,64 | 14,60 | 14,62 | 14,62 | 400 |
21 mar 2024 | 14,20 | 14,26 | 14,20 | 14,26 | 14,26 | 750 |
20 mar 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
19 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
18 mar 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
15 mar 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
14 mar 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
13 mar 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
12 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
11 mar 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
08 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
07 mar 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
06 mar 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
05 mar 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
04 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
01 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
29 feb 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
28 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
27 feb 2024 | 13,28 | 13,30 | 13,28 | 13,30 | 13,30 | - |
26 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
23 feb 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
22 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
21 feb 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
20 feb 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
19 feb 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
16 feb 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
15 feb 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
14 feb 2024 | 13,12 | 13,46 | 13,12 | 13,46 | 13,46 | 250 |
13 feb 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
12 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
09 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
08 feb 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
07 feb 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
06 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
05 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
02 feb 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
01 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
31 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
30 gen 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
29 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
26 gen 2024 | 13,72 | 13,92 | 13,72 | 13,92 | 13,92 | 1.000 |
25 gen 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
24 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
23 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
22 gen 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
19 gen 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
18 gen 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
17 gen 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
16 gen 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
15 gen 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
12 gen 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
11 gen 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
10 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
09 gen 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
08 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
05 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
04 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
03 gen 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
02 gen 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
29 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
28 dic 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
28 dic 2023 | 24 Dividendo |
27 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | -10,50 | - |
22 dic 2023 | 13,36 | 13,36 | 13,36 | 13,36 | -10,39 | - |
21 dic 2023 | 13,42 | 13,42 | 13,42 | 13,42 | -10,44 | - |
20 dic 2023 | 13,38 | 13,38 | 13,38 | 13,38 | -10,41 | - |
19 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | -10,34 | - |
18 dic 2023 | 13,26 | 13,26 | 13,26 | 13,26 | -10,31 | - |
15 dic 2023 | 13,28 | 13,32 | 13,28 | 13,32 | -10,36 | - |
14 dic 2023 | 12,88 | 12,88 | 12,88 | 12,88 | -10,02 | - |
13 dic 2023 | 12,76 | 12,76 | 12,76 | 12,76 | -9,92 | - |
12 dic 2023 | 12,78 | 12,78 | 12,78 | 12,78 | -9,94 | - |
11 dic 2023 | 12,82 | 12,82 | 12,82 | 12,82 | -9,97 | - |
08 dic 2023 | 12,80 | 12,80 | 12,80 | 12,80 | -9,96 | - |
07 dic 2023 | 13,04 | 13,04 | 13,04 | 13,04 | -10,14 | - |
06 dic 2023 | 13,26 | 13,26 | 13,26 | 13,26 | -10,31 | - |
05 dic 2023 | 12,96 | 13,18 | 12,96 | 13,18 | -10,25 | 1.970 |
*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...