Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 500 |
26 giu 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
25 giu 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | 500 |
24 giu 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
21 giu 2024 | 14,40 | 14,85 | 14,40 | 14,85 | 14,85 | 500 |
20 giu 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
19 giu 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
18 giu 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
17 giu 2024 | 14,83 | 14,83 | 14,77 | 14,77 | 14,77 | 980 |
14 giu 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
13 giu 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | 150 |
12 giu 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
11 giu 2024 | 15,23 | 15,68 | 15,23 | 15,68 | 15,68 | 100 |
10 giu 2024 | 16,00 | 16,00 | 15,72 | 15,72 | 15,72 | 507 |
07 giu 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
06 giu 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
05 giu 2024 | 15,43 | 15,50 | 15,43 | 15,50 | 15,50 | 63 |
04 giu 2024 | 16,09 | 16,09 | 16,05 | 16,05 | 16,05 | 230 |
03 giu 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
31 mag 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
30 mag 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
29 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
28 mag 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
27 mag 2024 | 16,71 | 16,71 | 16,31 | 16,31 | 16,31 | 2.382 |
24 mag 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
23 mag 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
22 mag 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
21 mag 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
20 mag 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | 58 |
17 mag 2024 | 16,42 | 16,91 | 16,42 | 16,91 | 16,91 | 325 |
16 mag 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
15 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
14 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
13 mag 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
10 mag 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
09 mag 2024 | 16,38 | 16,78 | 16,38 | 16,78 | 16,78 | 31 |
08 mag 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
07 mag 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
06 mag 2024 | 16,87 | 17,00 | 16,87 | 17,00 | 17,00 | 500 |
03 mag 2024 | 17,51 | 17,51 | 16,72 | 16,72 | 16,72 | 107 |
02 mag 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
30 apr 2024 | 16,31 | 16,74 | 16,31 | 16,74 | 16,74 | 400 |
29 apr 2024 | 14,50 | 15,00 | 14,50 | 15,00 | 15,00 | 2.051 |
26 apr 2024 | 14,10 | 14,52 | 14,10 | 14,52 | 14,52 | 350 |
25 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
24 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
23 apr 2024 | 14,47 | 14,47 | 14,43 | 14,43 | 14,43 | 60 |
22 apr 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
19 apr 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
18 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
17 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
16 apr 2024 | 15,21 | 15,21 | 15,16 | 15,16 | 15,16 | 425 |
15 apr 2024 | 15,44 | 15,49 | 15,44 | 15,49 | 15,49 | 250 |
12 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
11 apr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
10 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
09 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
08 apr 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
05 apr 2024 | 14,27 | 14,67 | 14,27 | 14,67 | 14,67 | 13 |
04 apr 2024 | 14,52 | 14,96 | 14,52 | 14,96 | 14,96 | 100 |
03 apr 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
02 apr 2024 | 15,40 | 15,42 | 15,40 | 15,42 | 15,42 | 410 |
28 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
28 mar 2024 | 30 Dividendo |
27 mar 2024 | 15,45 | 15,98 | 15,45 | 15,98 | -14,02 | 749 |
26 mar 2024 | 15,50 | 15,70 | 15,50 | 15,70 | -13,77 | 850 |
25 mar 2024 | 15,32 | 15,32 | 15,28 | 15,28 | -13,40 | 100 |
22 mar 2024 | 15,47 | 15,68 | 15,25 | 15,36 | -13,47 | 5.322 |
21 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | -13,35 | - |
20 mar 2024 | 15,13 | 15,15 | 15,13 | 15,14 | -13,27 | 10 |
19 mar 2024 | 15,25 | 15,68 | 15,25 | 15,68 | -13,74 | 487 |
18 mar 2024 | 15,01 | 15,01 | 15,01 | 15,01 | -13,16 | - |
15 mar 2024 | 14,85 | 14,85 | 14,85 | 14,85 | -13,02 | - |
14 mar 2024 | 14,57 | 14,57 | 14,57 | 14,57 | -12,77 | - |
13 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | -12,66 | - |
12 mar 2024 | 14,77 | 14,77 | 14,77 | 14,77 | -12,95 | - |
11 mar 2024 | 14,98 | 14,98 | 14,98 | 14,98 | -13,13 | - |
08 mar 2024 | 15,30 | 15,65 | 15,30 | 15,65 | -13,72 | 1.015 |
07 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -13,24 | - |
06 mar 2024 | 14,91 | 14,91 | 14,88 | 14,88 | -13,05 | 1.000 |
05 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | -12,88 | - |
04 mar 2024 | 14,53 | 14,53 | 14,53 | 14,53 | -12,74 | - |
01 mar 2024 | 14,74 | 14,74 | 14,72 | 14,72 | -12,90 | 350 |
29 feb 2024 | 14,47 | 14,47 | 14,47 | 14,47 | -12,68 | - |
28 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -12,81 | 500 |
27 feb 2024 | 14,47 | 14,48 | 14,47 | 14,48 | -12,69 | 500 |
26 feb 2024 | 14,39 | 14,39 | 14,32 | 14,32 | -12,56 | 406 |
23 feb 2024 | 14,04 | 14,06 | 14,04 | 14,06 | -12,33 | 908 |
22 feb 2024 | 14,05 | 14,07 | 14,05 | 14,07 | -12,34 | 2.100 |
21 feb 2024 | 13,74 | 13,74 | 13,74 | 13,74 | -12,05 | 150 |
20 feb 2024 | 14,06 | 14,47 | 14,06 | 14,47 | -12,68 | 1.000 |
19 feb 2024 | 13,86 | 13,86 | 13,86 | 13,86 | -12,15 | 8 |
16 feb 2024 | 13,85 | 13,85 | 13,83 | 13,83 | -12,13 | 700 |
15 feb 2024 | 13,47 | 13,73 | 13,45 | 13,73 | -12,04 | 2.800 |
14 feb 2024 | 13,01 | 13,01 | 13,01 | 13,01 | -11,40 | - |
13 feb 2024 | 13,28 | 13,28 | 13,28 | 13,28 | -11,65 | - |
12 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | -11,23 | - |
09 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | -11,24 | - |
08 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -11,22 | - |
07 feb 2024 | 12,47 | 12,47 | 12,46 | 12,46 | -10,92 | 420 |
*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...