Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
27 giu 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
26 giu 2024 | 18,33 | 18,33 | 17,48 | 17,48 | 17,48 | 553 |
25 giu 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
24 giu 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
21 giu 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
20 giu 2024 | 18,94 | 18,95 | 18,08 | 18,08 | 18,08 | 753 |
19 giu 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | 22 |
18 giu 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
17 giu 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
14 giu 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
13 giu 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
12 giu 2024 | 19,28 | 19,52 | 19,28 | 19,52 | 19,52 | 320 |
11 giu 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
10 giu 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
07 giu 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | 20 |
06 giu 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
05 giu 2024 | 19,04 | 19,38 | 19,04 | 19,38 | 19,38 | 30 |
04 giu 2024 | 19,18 | 19,18 | 18,89 | 18,89 | 18,89 | 3 |
03 giu 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
31 mag 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
30 mag 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
29 mag 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
28 mag 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
27 mag 2024 | 19,35 | 19,36 | 19,35 | 19,36 | 19,36 | 420 |
24 mag 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
23 mag 2024 | 18,92 | 19,33 | 18,92 | 19,33 | 19,33 | 52 |
22 mag 2024 | 19,10 | 19,10 | 19,05 | 19,05 | 19,05 | 350 |
21 mag 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
20 mag 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
17 mag 2024 | 18,68 | 18,80 | 18,68 | 18,80 | 18,80 | 1 |
16 mag 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
15 mag 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
14 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
13 mag 2024 | 18,76 | 18,76 | 18,33 | 18,33 | 18,33 | 461 |
10 mag 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
09 mag 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
08 mag 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
07 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
06 mag 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
03 mag 2024 | 17,66 | 17,93 | 17,66 | 17,93 | 17,93 | 494 |
02 mag 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
30 apr 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
29 apr 2024 | 17,40 | 17,40 | 17,39 | 17,39 | 17,39 | 250 |
26 apr 2024 | 15,91 | 17,39 | 15,91 | 17,39 | 17,39 | 510 |
25 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
24 apr 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | 1 |
23 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
22 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
19 apr 2024 | 15,24 | 15,24 | 15,19 | 15,19 | 15,19 | 1.630 |
18 apr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
17 apr 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
16 apr 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
15 apr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
12 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
11 apr 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
10 apr 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
09 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
08 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 75 |
05 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
04 apr 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
03 apr 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
02 apr 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
28 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
27 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
26 mar 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
25 mar 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
22 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
21 mar 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
20 mar 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
19 mar 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
18 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
15 mar 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
14 mar 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
13 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
12 mar 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
11 mar 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
08 mar 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
08 mar 2024 | 0.16 Dividendo |
07 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,83 | - |
06 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,83 | - |
05 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,94 | 250 |
04 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,31 | - |
01 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,15 | - |
29 feb 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 13,96 | - |
28 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,01 | - |
27 feb 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,13 | - |
26 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,20 | - |
23 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,46 | - |
22 feb 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,57 | - |
21 feb 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,26 | - |
20 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,33 | - |
19 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,35 | - |
16 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,01 | - |
15 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,81 | - |
14 feb 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,34 | - |
13 feb 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,49 | - |
12 feb 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,73 | - |
09 feb 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,77 | - |
08 feb 2024 | 13,99 | 13,99 | 13,95 | 13,99 | 13,83 | 2.000 |
*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...