Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | 100 |
22 mag 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
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 | 18,68 | 18,68 | 18,68 | 18,68 | - |
16 mag 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
15 mag 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
14 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
13 mag 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
10 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
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 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
02 mag 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
30 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
29 apr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
26 apr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
25 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
24 apr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
23 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
22 apr 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
19 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
18 apr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
17 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
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 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
11 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
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 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
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 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
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 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
18 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
15 mar 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
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 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
11 mar 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
08 mar 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
08 mar 2024 | 0.16 Dividendo |
07 mar 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,84 | - |
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 | - |
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 | 14,13 | 14,13 | 14,13 | 14,13 | 13,96 | - |
28 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,02 | - |
27 feb 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,12 | - |
26 feb 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,21 | - |
23 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,46 | - |
22 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,58 | - |
21 feb 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,26 | - |
20 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,34 | - |
19 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,36 | - |
16 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,06 | - |
15 feb 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,82 | - |
14 feb 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,33 | - |
13 feb 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,50 | - |
12 feb 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,72 | - |
09 feb 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,77 | - |
08 feb 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 13,84 | - |
07 feb 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,70 | - |
06 feb 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,59 | - |
05 feb 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,56 | - |
02 feb 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,55 | - |
01 feb 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,39 | - |
31 gen 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,76 | - |
30 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 12,93 | - |
29 gen 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 12,94 | - |
26 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,15 | - |
25 gen 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,16 | - |
24 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,15 | - |
23 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,12 | - |
22 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,81 | - |
19 gen 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,10 | - |
18 gen 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,02 | - |
17 gen 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 12,99 | - |
16 gen 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,26 | - |
15 gen 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,20 | - |
12 gen 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,20 | - |
11 gen 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,38 | - |
10 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,01 | - |
09 gen 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,08 | - |
08 gen 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,75 | - |
05 gen 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,68 | - |
04 gen 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,45 | - |
03 gen 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,74 | - |
*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...