Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
01 mag 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | 100 |
30 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | 200 |
29 apr 2024 | 18,18 | 18,18 | 17,59 | 17,59 | 17,59 | 1.300 |
26 apr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
25 apr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | 2.500 |
24 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
23 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
22 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
19 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 3.500 |
18 apr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
17 apr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
16 apr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | 1.400 |
15 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
12 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | 27.900 |
11 apr 2024 | 17,65 | 18,02 | 17,65 | 18,02 | 18,02 | 28.800 |
10 apr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | 300 |
09 apr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | 7.800 |
08 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | 1.800 |
05 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
04 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
03 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
02 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | 1.200 |
01 apr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | 300 |
28 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 500 |
28 mar 2024 | 0.264 Dividendo |
28 mar 2024 | 3:1 Frazionamento azionario |
27 mar 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,26 | - |
26 mar 2024 | 17,66 | 17,66 | 17,52 | 17,52 | 17,26 | 900 |
25 mar 2024 | 16,95 | 17,01 | 16,95 | 17,01 | 16,75 | 3.000 |
22 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,59 | - |
21 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,59 | 1.800 |
20 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,59 | 300 |
19 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 16,97 | 58.800 |
18 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 16,97 | 300 |
15 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 16,97 | - |
14 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 16,97 | - |
13 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 16,97 | 900 |
12 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,62 | 1.200 |
11 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,20 | - |
08 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,20 | - |
07 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,20 | 300 |
06 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 16,91 | - |
05 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 16,91 | - |
04 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 16,91 | 1.800 |
01 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,61 | 3.600 |
29 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,57 | 2.100 |
28 feb 2024 | 16,16 | 16,61 | 16,16 | 16,61 | 16,36 | 1.500 |
27 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,86 | - |
26 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,86 | 600 |
23 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,63 | 2.400 |
22 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,63 | 900 |
21 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,00 | - |
20 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,00 | - |
16 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,00 | 2.100 |
15 feb 2024 | 16,40 | 16,58 | 16,40 | 16,58 | 16,33 | 2.700 |
14 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,59 | 3.000 |
13 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,71 | - |
12 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,71 | - |
09 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,71 | - |
08 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,71 | - |
07 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,71 | - |
06 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,71 | - |
05 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,71 | 900 |
02 feb 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,70 | 16.500 |
01 feb 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,70 | - |
31 gen 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,70 | - |
30 gen 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,70 | 15.900 |
29 gen 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,70 | 900 |
26 gen 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,49 | 284.400 |
25 gen 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,43 | 1.800 |
24 gen 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,43 | 9.000 |
23 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
22 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | 12.600 |
19 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
18 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
17 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
16 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
12 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
11 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
10 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
09 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
08 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
05 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
04 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | 5.400 |
03 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
02 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
29 dic 2023 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
28 dic 2023 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
27 dic 2023 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
26 dic 2023 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
22 dic 2023 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
21 dic 2023 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | - |
20 dic 2023 | 12,67 | 12,67 | 12,67 | 12,67 | 12,48 | 2.700 |
19 dic 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 11,90 | - |
18 dic 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 11,90 | - |
15 dic 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 11,90 | - |
14 dic 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 11,90 | - |
13 dic 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 11,90 | - |
12 dic 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 11,90 | - |
*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...