Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 871 |
30 apr 2024 | 15,20 | 15,20 | 15,05 | 15,05 | 15,05 | - |
29 apr 2024 | 14,85 | 15,20 | 14,85 | 15,00 | 15,00 | 871 |
26 apr 2024 | 14,95 | 14,95 | 14,55 | 14,55 | 14,55 | - |
25 apr 2024 | 14,95 | 15,05 | 14,50 | 14,50 | 14,50 | 118 |
25 apr 2024 | 4.5 Dividendo |
24 apr 2024 | 14,90 | 15,60 | 14,90 | 15,60 | 11,10 | - |
23 apr 2024 | 14,70 | 14,90 | 14,70 | 14,90 | 10,60 | - |
22 apr 2024 | 14,95 | 14,95 | 14,75 | 14,75 | 10,50 | - |
19 apr 2024 | 15,05 | 15,05 | 14,70 | 14,70 | 10,46 | - |
18 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 11,06 | - |
17 apr 2024 | 15,85 | 15,85 | 15,50 | 15,50 | 11,03 | - |
16 apr 2024 | 15,95 | 15,95 | 15,65 | 15,65 | 11,14 | - |
15 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 11,88 | - |
12 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 11,60 | - |
11 apr 2024 | 16,95 | 16,95 | 16,15 | 16,15 | 11,49 | - |
10 apr 2024 | 16,95 | 16,95 | 16,70 | 16,70 | 11,88 | - |
09 apr 2024 | 16,85 | 16,85 | 16,70 | 16,70 | 11,88 | 100 |
08 apr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 12,20 | - |
05 apr 2024 | 17,40 | 17,40 | 16,80 | 16,80 | 11,95 | - |
04 apr 2024 | 17,35 | 17,45 | 16,80 | 16,80 | 11,95 | 398 |
03 apr 2024 | 16,60 | 16,60 | 16,45 | 16,50 | 11,74 | 300 |
02 apr 2024 | 15,90 | 16,10 | 15,90 | 16,10 | 11,46 | - |
28 mar 2024 | 15,25 | 15,60 | 15,25 | 15,60 | 11,10 | - |
27 mar 2024 | 15,90 | 15,90 | 15,65 | 15,65 | 11,14 | - |
26 mar 2024 | 15,65 | 15,65 | 15,40 | 15,40 | 10,96 | 100 |
25 mar 2024 | 15,60 | 15,60 | 15,10 | 15,10 | 10,74 | - |
22 mar 2024 | 15,60 | 15,60 | 15,40 | 15,40 | 10,96 | - |
21 mar 2024 | 15,45 | 16,00 | 15,40 | 15,40 | 10,96 | 100 |
20 mar 2024 | 16,05 | 16,05 | 15,40 | 15,40 | 10,96 | - |
19 mar 2024 | 16,45 | 16,45 | 16,15 | 16,15 | 11,49 | - |
18 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 11,70 | - |
15 mar 2024 | 16,65 | 16,80 | 16,20 | 16,20 | 11,53 | 289 |
14 mar 2024 | 16,75 | 16,75 | 16,50 | 16,50 | 11,74 | - |
13 mar 2024 | 16,40 | 16,70 | 16,40 | 16,70 | 11,88 | - |
12 mar 2024 | 15,75 | 16,00 | 15,75 | 16,00 | 11,38 | - |
11 mar 2024 | 16,35 | 16,35 | 16,05 | 16,05 | 11,42 | - |
08 mar 2024 | 16,00 | 16,60 | 16,00 | 16,60 | 11,81 | - |
07 mar 2024 | 16,35 | 16,35 | 16,15 | 16,15 | 11,49 | - |
06 mar 2024 | 16,55 | 16,55 | 16,30 | 16,30 | 11,60 | - |
05 mar 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 11,74 | - |
04 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 11,99 | 275 |
01 mar 2024 | 17,65 | 17,65 | 16,50 | 16,50 | 11,74 | - |
29 feb 2024 | 16,80 | 17,95 | 16,80 | 17,95 | 12,77 | - |
28 feb 2024 | 18,00 | 18,00 | 17,45 | 17,45 | 12,42 | - |
27 feb 2024 | 17,90 | 17,90 | 17,70 | 17,70 | 12,59 | - |
26 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 12,77 | - |
23 feb 2024 | 18,15 | 18,15 | 17,85 | 17,85 | 12,70 | - |
22 feb 2024 | 18,20 | 18,20 | 18,15 | 18,15 | 12,91 | - |
21 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 12,88 | - |
20 feb 2024 | 18,20 | 18,20 | 17,75 | 17,75 | 12,63 | - |
19 feb 2024 | 17,75 | 18,15 | 17,75 | 18,15 | 12,91 | - |
16 feb 2024 | 17,95 | 18,10 | 17,95 | 18,10 | 12,88 | - |
15 feb 2024 | 17,95 | 18,20 | 17,95 | 18,20 | 12,95 | - |
14 feb 2024 | 18,50 | 18,50 | 18,15 | 18,15 | 12,91 | - |
13 feb 2024 | 18,25 | 18,25 | 18,00 | 18,00 | 12,81 | - |
12 feb 2024 | 18,75 | 18,75 | 18,25 | 18,25 | 12,99 | - |
09 feb 2024 | 18,60 | 18,60 | 18,40 | 18,40 | 13,09 | - |
08 feb 2024 | 18,50 | 18,50 | 18,45 | 18,45 | 13,13 | - |
07 feb 2024 | 19,25 | 19,25 | 18,75 | 18,75 | 13,34 | - |
06 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 13,34 | - |
05 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 13,13 | - |
02 feb 2024 | 18,85 | 18,85 | 18,50 | 18,50 | 13,16 | - |
01 feb 2024 | 18,75 | 18,75 | 18,70 | 18,70 | 13,31 | - |
31 gen 2024 | 18,90 | 18,90 | 18,50 | 18,50 | 13,16 | - |
30 gen 2024 | 18,45 | 18,50 | 18,45 | 18,50 | 13,16 | - |
29 gen 2024 | 18,70 | 18,70 | 18,15 | 18,15 | 12,91 | 91 |
26 gen 2024 | 18,70 | 18,70 | 18,40 | 18,40 | 13,09 | - |
25 gen 2024 | 18,60 | 18,60 | 18,15 | 18,15 | 12,91 | - |
24 gen 2024 | 18,30 | 18,30 | 18,20 | 18,20 | 12,95 | - |
23 gen 2024 | 18,80 | 18,80 | 18,25 | 18,60 | 13,23 | 35 |
22 gen 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 13,16 | - |
19 gen 2024 | 19,05 | 19,05 | 18,45 | 18,45 | 13,13 | - |
18 gen 2024 | 18,90 | 18,90 | 18,50 | 18,50 | 13,16 | - |
17 gen 2024 | 18,75 | 18,75 | 18,55 | 18,55 | 13,20 | - |
16 gen 2024 | 18,05 | 18,80 | 18,05 | 18,80 | 13,38 | - |
15 gen 2024 | 18,35 | 18,50 | 18,35 | 18,50 | 13,16 | - |
12 gen 2024 | 19,10 | 19,10 | 18,55 | 18,55 | 13,20 | - |
11 gen 2024 | 19,30 | 19,30 | 18,90 | 18,90 | 13,45 | - |
10 gen 2024 | 18,75 | 18,75 | 18,60 | 18,60 | 13,23 | - |
09 gen 2024 | 18,45 | 18,45 | 18,40 | 18,40 | 13,09 | - |
08 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 13,31 | 42 |
05 gen 2024 | 19,20 | 19,20 | 18,65 | 18,65 | 13,27 | - |
04 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 13,55 | - |
03 gen 2024 | 18,70 | 19,40 | 18,70 | 19,40 | 13,80 | - |
02 gen 2024 | 19,20 | 19,20 | 19,05 | 19,05 | 13,55 | - |
29 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 13,87 | - |
28 dic 2023 | 19,70 | 19,70 | 19,15 | 19,15 | 13,63 | 255 |
27 dic 2023 | 20,10 | 20,10 | 20,00 | 20,00 | 14,23 | 123 |
22 dic 2023 | 19,50 | 20,10 | 19,50 | 19,80 | 14,09 | 148 |
21 dic 2023 | 18,60 | 19,25 | 18,60 | 19,25 | 13,70 | - |
20 dic 2023 | 18,35 | 19,25 | 18,35 | 19,25 | 13,70 | - |
19 dic 2023 | 18,15 | 18,65 | 18,15 | 18,65 | 13,27 | - |
18 dic 2023 | 17,75 | 18,10 | 17,75 | 18,10 | 12,88 | - |
15 dic 2023 | 17,40 | 17,40 | 17,25 | 17,25 | 12,27 | - |
14 dic 2023 | 17,20 | 17,20 | 17,10 | 17,10 | 12,17 | - |
13 dic 2023 | 16,85 | 17,05 | 16,85 | 17,05 | 12,13 | 200 |
12 dic 2023 | 17,15 | 17,15 | 16,85 | 16,85 | 11,99 | - |
11 dic 2023 | 16,65 | 16,75 | 16,65 | 16,75 | 11,92 | - |
08 dic 2023 | 16,95 | 16,95 | 16,90 | 16,90 | 12,02 | - |
*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...