Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 17,58 | 17,76 | 17,58 | 17,76 | 17,76 | 500 |
17 giu 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | 100 |
14 giu 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
13 giu 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | 250 |
12 giu 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
11 giu 2024 | 17,68 | 17,78 | 17,68 | 17,78 | 17,78 | 400 |
10 giu 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
07 giu 2024 | 17,38 | 17,64 | 17,38 | 17,64 | 17,64 | 500 |
06 giu 2024 | 17,22 | 17,52 | 17,22 | 17,52 | 17,52 | 85 |
05 giu 2024 | 17,21 | 17,40 | 17,21 | 17,40 | 17,40 | 1.204 |
04 giu 2024 | 17,93 | 17,96 | 17,74 | 17,96 | 17,96 | 273 |
03 giu 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
31 mag 2024 | 17,94 | 17,96 | 17,88 | 17,96 | 17,96 | 800 |
30 mag 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
29 mag 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
28 mag 2024 | 18,10 | 18,35 | 18,10 | 18,35 | 18,35 | 980 |
27 mag 2024 | 18,32 | 18,36 | 18,31 | 18,36 | 18,36 | 1.435 |
24 mag 2024 | 17,88 | 18,18 | 17,88 | 18,15 | 18,15 | 3.275 |
23 mag 2024 | 18,05 | 18,05 | 17,96 | 17,96 | 17,96 | 500 |
22 mag 2024 | 18,14 | 18,16 | 17,93 | 18,16 | 18,16 | 411 |
21 mag 2024 | 18,07 | 18,29 | 18,07 | 18,29 | 18,29 | 55 |
20 mag 2024 | 17,85 | 18,28 | 17,85 | 18,28 | 18,28 | 19.036 |
17 mag 2024 | 17,54 | 17,58 | 17,54 | 17,58 | 17,58 | 2 |
16 mag 2024 | 17,79 | 17,92 | 17,79 | 17,92 | 17,92 | 180 |
15 mag 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
14 mag 2024 | 17,86 | 17,95 | 17,86 | 17,95 | 17,95 | 1.200 |
13 mag 2024 | 18,17 | 18,17 | 18,16 | 18,16 | 18,16 | 346 |
10 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | 40 |
09 mag 2024 | 17,42 | 17,72 | 17,42 | 17,72 | 17,72 | 941 |
08 mag 2024 | 17,11 | 17,39 | 17,11 | 17,39 | 17,39 | 40 |
07 mag 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | 72 |
06 mag 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | 700 |
03 mag 2024 | 17,89 | 18,00 | 17,70 | 17,93 | 17,93 | 1.038 |
02 mag 2024 | 17,26 | 18,11 | 17,26 | 18,06 | 18,06 | 13.534 |
30 apr 2024 | 16,68 | 16,88 | 16,68 | 16,70 | 16,70 | 1.200 |
29 apr 2024 | 16,14 | 16,36 | 15,96 | 16,36 | 16,36 | 5.800 |
26 apr 2024 | 16,06 | 16,31 | 16,06 | 16,31 | 16,31 | 2.635 |
25 apr 2024 | 15,92 | 16,14 | 15,92 | 15,93 | 15,93 | 2.059 |
24 apr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
23 apr 2024 | 16,03 | 16,03 | 15,99 | 15,99 | 15,99 | 140 |
22 apr 2024 | 16,02 | 16,15 | 15,92 | 16,15 | 16,15 | 5.305 |
19 apr 2024 | 15,78 | 15,92 | 15,78 | 15,92 | 15,92 | 1.000 |
18 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
17 apr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | 100 |
16 apr 2024 | 16,34 | 16,34 | 16,21 | 16,27 | 16,27 | 550 |
15 apr 2024 | 16,67 | 16,78 | 16,56 | 16,77 | 16,77 | 3.866 |
12 apr 2024 | 16,24 | 16,39 | 16,20 | 16,20 | 16,20 | 1.092 |
11 apr 2024 | 16,27 | 16,43 | 16,27 | 16,43 | 16,43 | 2.153 |
10 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
09 apr 2024 | 16,19 | 16,25 | 16,08 | 16,08 | 16,08 | 720 |
08 apr 2024 | 16,03 | 16,03 | 15,96 | 16,01 | 16,01 | 1.320 |
05 apr 2024 | 15,90 | 16,06 | 15,90 | 16,06 | 16,06 | 150 |
04 apr 2024 | 15,78 | 15,94 | 15,78 | 15,82 | 15,82 | 1.110 |
03 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
02 apr 2024 | 15,82 | 15,82 | 15,74 | 15,74 | 15,74 | 720 |
28 mar 2024 | 15,89 | 16,09 | 15,89 | 15,95 | 15,95 | 1.323 |
28 mar 2024 | 43.5 Dividendo |
27 mar 2024 | 16,06 | 16,17 | 16,05 | 16,05 | -27,45 | 1.158 |
26 mar 2024 | 16,01 | 16,13 | 16,01 | 16,08 | -27,51 | 313 |
25 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | -28,13 | - |
22 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -27,87 | - |
21 mar 2024 | 15,95 | 16,32 | 15,95 | 16,32 | -27,91 | 2.700 |
20 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | -26,22 | - |
19 mar 2024 | 15,43 | 15,45 | 15,43 | 15,45 | -26,42 | 100 |
18 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | -26,26 | - |
15 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | -25,85 | 400 |
14 mar 2024 | 14,93 | 15,05 | 14,93 | 15,05 | -25,73 | 100 |
13 mar 2024 | 14,63 | 14,65 | 14,63 | 14,65 | -25,06 | 400 |
12 mar 2024 | 14,73 | 14,77 | 14,73 | 14,77 | -25,25 | 395 |
11 mar 2024 | 15,09 | 15,27 | 15,07 | 15,07 | -25,77 | 950 |
08 mar 2024 | 15,58 | 15,77 | 15,53 | 15,53 | -26,57 | 1.495 |
07 mar 2024 | 15,64 | 15,72 | 15,64 | 15,72 | -26,89 | 557 |
06 mar 2024 | 15,41 | 15,66 | 15,41 | 15,66 | -26,78 | 7.670 |
05 mar 2024 | 15,35 | 15,38 | 15,23 | 15,36 | -26,27 | 4.700 |
04 mar 2024 | 15,38 | 15,38 | 15,18 | 15,18 | -25,96 | 21 |
01 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | -26,31 | - |
29 feb 2024 | 15,32 | 15,32 | 15,18 | 15,18 | -25,96 | 5.300 |
28 feb 2024 | 15,43 | 15,50 | 15,43 | 15,50 | -26,51 | 609 |
27 feb 2024 | 15,34 | 15,73 | 15,34 | 15,58 | -26,65 | 2.830 |
26 feb 2024 | 15,72 | 15,78 | 15,69 | 15,69 | -26,83 | 1.490 |
23 feb 2024 | 15,36 | 15,36 | 15,28 | 15,28 | -26,14 | 50 |
22 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | -26,09 | - |
21 feb 2024 | 15,10 | 15,27 | 15,10 | 15,23 | -26,06 | 2.008 |
20 feb 2024 | 15,15 | 15,15 | 15,14 | 15,14 | -25,89 | 50 |
19 feb 2024 | 15,29 | 15,29 | 15,20 | 15,28 | -26,14 | 580 |
16 feb 2024 | 14,87 | 14,87 | 14,85 | 14,85 | -25,40 | 315 |
15 feb 2024 | 14,73 | 14,86 | 14,73 | 14,86 | -25,41 | 500 |
14 feb 2024 | 14,76 | 14,98 | 14,76 | 14,98 | -25,62 | 70 |
13 feb 2024 | 14,88 | 14,88 | 14,76 | 14,85 | -25,41 | 2.771 |
12 feb 2024 | 14,68 | 15,01 | 14,68 | 15,01 | -25,67 | 3.555 |
09 feb 2024 | 14,69 | 14,90 | 14,60 | 14,80 | -25,31 | 750 |
08 feb 2024 | 14,81 | 14,91 | 14,80 | 14,80 | -25,31 | 1.100 |
07 feb 2024 | 15,03 | 15,03 | 14,92 | 15,03 | -25,71 | 800 |
06 feb 2024 | 14,69 | 14,80 | 14,69 | 14,80 | -25,31 | 500 |
05 feb 2024 | 14,95 | 14,95 | 14,54 | 14,74 | -25,22 | 5.220 |
02 feb 2024 | 15,66 | 15,66 | 15,34 | 15,60 | -26,68 | 2.325 |
01 feb 2024 | 15,90 | 16,16 | 15,90 | 16,16 | -27,63 | 1.106 |
31 gen 2024 | 15,82 | 16,09 | 15,74 | 15,85 | -27,10 | 2.520 |
30 gen 2024 | 15,59 | 15,65 | 15,57 | 15,65 | -26,76 | 1.000 |
29 gen 2024 | 15,60 | 15,72 | 15,60 | 15,72 | -26,89 | 480 |
*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...