Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 20,69 | 20,99 | 20,69 | 20,99 | 20,99 | - |
25 apr 2024 | 20,73 | 20,79 | 20,29 | 20,44 | 20,44 | - |
24 apr 2024 | 21,22 | 21,25 | 21,22 | 21,24 | 21,24 | - |
23 apr 2024 | 20,97 | 21,08 | 20,94 | 21,06 | 21,06 | - |
22 apr 2024 | 20,88 | 20,94 | 20,83 | 20,94 | 20,94 | - |
19 apr 2024 | 20,78 | 20,93 | 20,77 | 20,77 | 20,77 | - |
18 apr 2024 | 20,89 | 20,90 | 20,76 | 20,78 | 20,78 | - |
17 apr 2024 | 20,93 | 20,93 | 20,51 | 20,73 | 20,73 | 2 |
16 apr 2024 | 21,18 | 21,18 | 21,07 | 21,07 | 21,07 | - |
15 apr 2024 | 22,01 | 22,09 | 21,93 | 21,93 | 21,93 | - |
12 apr 2024 | 21,83 | 22,00 | 21,83 | 21,92 | 21,92 | - |
11 apr 2024 | 21,62 | 21,70 | 21,62 | 21,70 | 21,70 | - |
10 apr 2024 | 21,50 | 21,60 | 21,45 | 21,45 | 21,45 | - |
09 apr 2024 | 21,74 | 21,78 | 21,73 | 21,78 | 21,78 | - |
08 apr 2024 | 21,17 | 21,36 | 21,02 | 21,36 | 21,36 | - |
05 apr 2024 | 20,98 | 21,22 | 20,98 | 21,22 | 21,22 | - |
04 apr 2024 | 21,03 | 21,07 | 20,82 | 21,03 | 21,03 | - |
03 apr 2024 | 20,84 | 21,04 | 20,84 | 20,97 | 20,97 | - |
02 apr 2024 | 21,23 | 21,23 | 20,28 | 20,28 | 20,28 | - |
28 mar 2024 | 21,13 | 21,34 | 20,95 | 20,95 | 20,95 | - |
28 mar 2024 | 35 Dividendo |
27 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | -13,56 | - |
26 mar 2024 | 21,44 | 21,56 | 21,44 | 21,56 | -13,64 | - |
25 mar 2024 | 21,55 | 21,68 | 21,44 | 21,44 | -13,56 | - |
22 mar 2024 | 21,73 | 21,77 | 21,49 | 21,52 | -13,61 | - |
21 mar 2024 | 21,44 | 21,73 | 21,44 | 21,73 | -13,74 | - |
20 mar 2024 | 21,41 | 21,59 | 21,41 | 21,59 | -13,65 | - |
19 mar 2024 | 21,02 | 21,33 | 21,00 | 21,25 | -13,44 | - |
18 mar 2024 | 20,51 | 20,74 | 20,51 | 20,74 | -13,12 | - |
15 mar 2024 | 20,18 | 20,28 | 19,84 | 19,86 | -12,56 | - |
14 mar 2024 | 19,43 | 19,96 | 19,34 | 19,34 | -12,23 | 20 |
13 mar 2024 | 19,43 | 19,62 | 19,43 | 19,56 | -12,37 | - |
12 mar 2024 | 19,44 | 19,90 | 19,40 | 19,86 | -12,56 | - |
11 mar 2024 | 19,85 | 19,87 | 19,58 | 19,58 | -12,39 | - |
08 mar 2024 | 20,14 | 20,39 | 19,85 | 19,85 | -12,55 | - |
07 mar 2024 | 19,82 | 19,94 | 19,80 | 19,94 | -12,61 | - |
06 mar 2024 | 19,87 | 20,24 | 19,87 | 20,24 | -12,80 | - |
05 mar 2024 | 19,79 | 19,94 | 19,72 | 19,76 | -12,50 | - |
04 mar 2024 | 19,70 | 19,85 | 19,55 | 19,72 | -12,47 | - |
01 mar 2024 | 19,65 | 19,74 | 19,65 | 19,74 | -12,48 | - |
29 feb 2024 | 19,52 | 19,58 | 19,52 | 19,52 | -12,35 | - |
28 feb 2024 | 19,68 | 19,85 | 19,25 | 19,25 | -12,17 | - |
27 feb 2024 | 20,00 | 20,20 | 19,87 | 19,87 | -12,57 | - |
26 feb 2024 | 19,85 | 20,00 | 19,85 | 20,00 | -12,65 | - |
23 feb 2024 | 19,86 | 20,12 | 19,86 | 20,03 | -12,67 | - |
22 feb 2024 | 19,65 | 20,17 | 19,65 | 20,00 | -12,65 | - |
21 feb 2024 | 19,11 | 19,38 | 19,11 | 19,38 | -12,25 | - |
20 feb 2024 | 18,86 | 19,14 | 18,86 | 18,88 | -11,94 | - |
19 feb 2024 | 19,12 | 19,56 | 19,12 | 19,51 | -12,34 | - |
16 feb 2024 | 18,58 | 18,60 | 18,34 | 18,50 | -11,70 | - |
15 feb 2024 | 18,04 | 18,34 | 18,04 | 18,28 | -11,56 | - |
14 feb 2024 | 17,78 | 18,02 | 17,78 | 17,85 | -11,29 | - |
13 feb 2024 | 17,44 | 17,82 | 17,44 | 17,60 | -11,13 | 310 |
12 feb 2024 | 16,93 | 17,34 | 16,93 | 17,34 | -10,97 | - |
09 feb 2024 | 16,95 | 17,33 | 16,95 | 17,03 | -10,77 | 300 |
08 feb 2024 | 16,87 | 17,00 | 16,81 | 17,00 | -10,76 | - |
07 feb 2024 | 17,15 | 17,30 | 17,06 | 17,06 | -10,79 | - |
06 feb 2024 | 15,95 | 16,69 | 15,85 | 16,69 | -10,56 | - |
05 feb 2024 | 15,85 | 15,85 | 15,56 | 15,56 | -9,84 | - |
02 feb 2024 | 15,75 | 15,97 | 15,75 | 15,90 | -10,06 | - |
01 feb 2024 | 15,95 | 16,50 | 15,95 | 16,32 | -10,32 | 159 |
31 gen 2024 | 15,88 | 15,91 | 15,81 | 15,81 | -10,00 | - |
30 gen 2024 | 15,66 | 15,73 | 15,56 | 15,56 | -9,84 | - |
29 gen 2024 | 15,69 | 15,73 | 15,68 | 15,72 | -9,94 | - |
26 gen 2024 | 15,34 | 15,39 | 15,34 | 15,35 | -9,71 | - |
25 gen 2024 | 15,52 | 15,69 | 15,52 | 15,61 | -9,88 | - |
24 gen 2024 | 15,60 | 15,79 | 15,60 | 15,75 | -9,96 | - |
23 gen 2024 | 16,00 | 16,00 | 15,75 | 15,81 | -10,00 | - |
22 gen 2024 | 16,16 | 16,17 | 16,16 | 16,16 | -10,22 | - |
19 gen 2024 | 15,77 | 15,89 | 15,77 | 15,89 | -10,05 | - |
18 gen 2024 | 15,71 | 15,89 | 15,71 | 15,85 | -10,02 | - |
17 gen 2024 | 15,69 | 15,86 | 15,69 | 15,86 | -10,03 | - |
16 gen 2024 | 15,58 | 15,60 | 15,41 | 15,60 | -9,87 | - |
15 gen 2024 | 15,38 | 15,52 | 15,16 | 15,52 | -9,82 | - |
12 gen 2024 | 15,13 | 15,25 | 15,03 | 15,23 | -9,63 | - |
11 gen 2024 | 14,77 | 14,86 | 14,74 | 14,75 | -9,33 | - |
10 gen 2024 | 14,71 | 14,71 | 14,42 | 14,51 | -9,18 | - |
09 gen 2024 | 14,55 | 14,71 | 14,55 | 14,71 | -9,30 | - |
08 gen 2024 | 14,94 | 14,94 | 14,82 | 14,82 | -9,38 | - |
05 gen 2024 | 14,62 | 14,83 | 14,62 | 14,71 | -9,30 | - |
04 gen 2024 | 14,41 | 14,41 | 14,27 | 14,31 | -9,05 | - |
03 gen 2024 | 14,61 | 14,62 | 14,59 | 14,60 | -9,23 | - |
02 gen 2024 | 14,56 | 14,66 | 14,52 | 14,66 | -9,27 | - |
29 dic 2023 | 14,26 | 14,31 | 14,26 | 14,31 | -9,05 | - |
28 dic 2023 | 14,15 | 14,43 | 14,15 | 14,43 | -9,12 | - |
28 dic 2023 | 3:1 Frazionamento azionario |
27 dic 2023 | 14,06 | 14,06 | 13,93 | 13,94 | -8,82 | - |
22 dic 2023 | 14,00 | 14,14 | 13,99 | 14,14 | -8,94 | - |
21 dic 2023 | 13,98 | 14,13 | 13,91 | 14,13 | -8,94 | - |
20 dic 2023 | 14,01 | 14,12 | 13,96 | 13,96 | -8,83 | - |
19 dic 2023 | 14,03 | 14,09 | 13,89 | 13,89 | -8,79 | - |
18 dic 2023 | 14,04 | 14,04 | 13,96 | 13,96 | -8,83 | - |
15 dic 2023 | 14,18 | 14,29 | 14,18 | 14,29 | -9,04 | - |
14 dic 2023 | 14,07 | 14,07 | 13,96 | 13,96 | -8,83 | - |
13 dic 2023 | 14,29 | 14,29 | 14,12 | 14,12 | -8,93 | - |
12 dic 2023 | 14,29 | 14,30 | 14,29 | 14,30 | -9,04 | - |
11 dic 2023 | 14,23 | 14,43 | 14,18 | 14,43 | -9,13 | - |
08 dic 2023 | 14,18 | 14,19 | 14,18 | 14,18 | -8,97 | - |
07 dic 2023 | 14,24 | 14,24 | 14,16 | 14,16 | -8,96 | - |
06 dic 2023 | 14,49 | 14,52 | 14,33 | 14,33 | -9,06 | - |
*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...