Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 15,00 | 15,03 | 14,90 | 15,00 | 15,00 | 82.300 |
20 giu 2024 | 15,00 | 15,02 | 14,92 | 15,00 | 15,00 | 79.800 |
18 giu 2024 | 14,85 | 15,08 | 14,82 | 14,98 | 14,98 | 79.500 |
17 giu 2024 | 14,95 | 15,04 | 14,76 | 14,88 | 14,88 | 124.200 |
14 giu 2024 | 14,88 | 15,09 | 14,88 | 15,08 | 15,08 | 279.500 |
13 giu 2024 | 14,98 | 14,99 | 14,88 | 14,97 | 14,97 | 131.600 |
12 giu 2024 | 15,10 | 15,16 | 14,91 | 14,93 | 14,93 | 214.900 |
11 giu 2024 | 15,10 | 15,18 | 14,98 | 15,02 | 15,02 | 166.600 |
10 giu 2024 | 15,11 | 15,97 | 15,02 | 15,08 | 15,08 | 171.900 |
07 giu 2024 | 15,16 | 15,20 | 14,98 | 15,08 | 15,08 | 122.200 |
06 giu 2024 | 15,39 | 15,47 | 15,05 | 15,11 | 15,11 | 297.500 |
05 giu 2024 | 15,65 | 15,65 | 15,20 | 15,30 | 15,30 | 101.100 |
04 giu 2024 | 16,19 | 16,25 | 15,44 | 15,72 | 15,72 | 49.400 |
03 giu 2024 | 16,55 | 16,59 | 16,17 | 16,19 | 16,19 | 24.500 |
31 mag 2024 | 16,30 | 16,50 | 16,25 | 16,48 | 16,48 | 23.500 |
31 mag 2024 | 0.06 Dividendo |
30 mag 2024 | 16,05 | 16,40 | 15,96 | 16,32 | 16,26 | 13.200 |
29 mag 2024 | 16,10 | 16,10 | 15,99 | 16,10 | 16,04 | 9.800 |
28 mag 2024 | 16,20 | 16,29 | 16,05 | 16,22 | 16,16 | 8.500 |
24 mag 2024 | 16,05 | 16,46 | 16,01 | 16,25 | 16,19 | 52.600 |
23 mag 2024 | 16,03 | 16,10 | 15,80 | 16,00 | 15,94 | 23.500 |
22 mag 2024 | 15,89 | 16,05 | 15,89 | 15,99 | 15,94 | 14.300 |
21 mag 2024 | 15,97 | 16,04 | 15,68 | 15,88 | 15,82 | 13.200 |
20 mag 2024 | 15,90 | 16,05 | 15,81 | 15,88 | 15,82 | 22.600 |
17 mag 2024 | 15,69 | 15,89 | 15,69 | 15,86 | 15,80 | 11.700 |
16 mag 2024 | 16,04 | 16,16 | 15,50 | 15,69 | 15,63 | 55.000 |
15 mag 2024 | 16,17 | 16,21 | 15,92 | 16,16 | 16,10 | 12.500 |
14 mag 2024 | 16,21 | 16,21 | 16,06 | 16,20 | 16,14 | 12.100 |
13 mag 2024 | 15,87 | 16,20 | 15,80 | 16,17 | 16,11 | 24.400 |
10 mag 2024 | 15,79 | 16,21 | 15,73 | 16,17 | 16,11 | 16.400 |
09 mag 2024 | 15,53 | 15,97 | 15,50 | 15,79 | 15,73 | 42.800 |
08 mag 2024 | 15,60 | 15,70 | 15,50 | 15,53 | 15,47 | 41.700 |
07 mag 2024 | 15,55 | 15,68 | 15,53 | 15,64 | 15,58 | 31.700 |
06 mag 2024 | 15,50 | 15,55 | 15,35 | 15,49 | 15,43 | 114.500 |
03 mag 2024 | 15,25 | 15,50 | 15,22 | 15,45 | 15,39 | 21.300 |
02 mag 2024 | 15,00 | 15,32 | 14,95 | 15,31 | 15,25 | 33.000 |
01 mag 2024 | 15,01 | 15,16 | 14,95 | 14,99 | 14,93 | 29.000 |
30 apr 2024 | 15,45 | 15,50 | 14,95 | 15,03 | 14,98 | 55.100 |
29 apr 2024 | 15,65 | 15,74 | 15,42 | 15,47 | 15,41 | 45.800 |
26 apr 2024 | 15,49 | 16,12 | 15,46 | 15,57 | 15,51 | 53.800 |
25 apr 2024 | 15,30 | 15,56 | 15,30 | 15,42 | 15,36 | 31.000 |
24 apr 2024 | 15,40 | 15,50 | 15,24 | 15,29 | 15,23 | 19.800 |
23 apr 2024 | 16,30 | 16,30 | 15,37 | 15,49 | 15,43 | 50.900 |
22 apr 2024 | 15,10 | 16,80 | 14,90 | 16,30 | 16,24 | 103.300 |
19 apr 2024 | 15,01 | 15,14 | 14,98 | 15,00 | 14,94 | 13.000 |
18 apr 2024 | 15,03 | 15,15 | 15,01 | 15,03 | 14,97 | 16.100 |
17 apr 2024 | 15,15 | 15,19 | 15,00 | 15,07 | 15,01 | 16.500 |
16 apr 2024 | 15,20 | 15,23 | 14,98 | 15,10 | 15,04 | 19.000 |
15 apr 2024 | 15,25 | 15,54 | 15,05 | 15,20 | 15,14 | 26.700 |
12 apr 2024 | 15,23 | 15,50 | 15,20 | 15,41 | 15,35 | 17.000 |
11 apr 2024 | 15,05 | 15,21 | 15,03 | 15,21 | 15,15 | 9.500 |
10 apr 2024 | 15,15 | 15,23 | 15,05 | 15,07 | 15,01 | 12.200 |
09 apr 2024 | 15,39 | 15,45 | 15,20 | 15,24 | 15,18 | 23.800 |
08 apr 2024 | 15,34 | 15,42 | 15,26 | 15,41 | 15,35 | 18.000 |
05 apr 2024 | 15,40 | 15,42 | 15,28 | 15,33 | 15,27 | 12.900 |
04 apr 2024 | 15,54 | 15,54 | 15,39 | 15,40 | 15,34 | 23.600 |
03 apr 2024 | 15,30 | 15,54 | 15,30 | 15,46 | 15,40 | 40.600 |
02 apr 2024 | 15,28 | 15,31 | 15,18 | 15,30 | 15,24 | 9.300 |
01 apr 2024 | 15,35 | 15,36 | 15,15 | 15,27 | 15,21 | 15.600 |
28 mar 2024 | 15,26 | 15,35 | 15,20 | 15,32 | 15,26 | 34.500 |
27 mar 2024 | 15,19 | 15,29 | 15,15 | 15,25 | 15,19 | 41.300 |
27 mar 2024 | 0.35 Dividendo |
26 mar 2024 | 15,44 | 15,56 | 15,34 | 15,56 | 15,15 | 37.000 |
25 mar 2024 | 15,25 | 15,47 | 15,25 | 15,40 | 15,00 | 19.500 |
22 mar 2024 | 15,09 | 15,32 | 15,05 | 15,32 | 14,92 | 40.300 |
21 mar 2024 | 15,06 | 15,10 | 15,01 | 15,09 | 14,70 | 63.800 |
20 mar 2024 | 15,04 | 15,10 | 15,03 | 15,07 | 14,68 | 18.500 |
19 mar 2024 | 14,90 | 15,20 | 14,86 | 15,04 | 14,65 | 129.400 |
18 mar 2024 | 15,00 | 15,15 | 14,97 | 15,08 | 14,69 | 48.900 |
15 mar 2024 | 15,08 | 15,15 | 14,97 | 14,99 | 14,60 | 32.100 |
14 mar 2024 | 15,00 | 15,15 | 14,95 | 15,10 | 14,71 | 66.300 |
13 mar 2024 | 15,00 | 15,25 | 14,99 | 15,20 | 14,80 | 84.400 |
12 mar 2024 | 14,90 | 15,05 | 14,80 | 15,05 | 14,66 | 59.000 |
11 mar 2024 | 15,00 | 15,00 | 14,85 | 14,95 | 14,56 | 9.100 |
08 mar 2024 | 15,00 | 15,01 | 14,84 | 14,99 | 14,60 | 14.900 |
07 mar 2024 | 14,90 | 15,06 | 14,90 | 15,00 | 14,61 | 253.700 |
06 mar 2024 | 15,00 | 15,00 | 14,90 | 15,00 | 14,61 | 6.300 |
05 mar 2024 | 14,95 | 15,02 | 14,85 | 15,00 | 14,61 | 173.800 |
04 mar 2024 | 14,93 | 14,93 | 14,80 | 14,87 | 14,48 | 36.400 |
01 mar 2024 | 14,95 | 14,96 | 14,85 | 14,90 | 14,51 | 31.800 |
29 feb 2024 | 15,00 | 15,00 | 14,90 | 14,95 | 14,56 | 42.100 |
28 feb 2024 | 14,93 | 14,95 | 14,90 | 14,95 | 14,56 | 21.300 |
27 feb 2024 | 15,25 | 15,25 | 14,90 | 14,95 | 14,56 | 50.000 |
26 feb 2024 | 14,90 | 15,00 | 14,80 | 15,00 | 14,61 | 43.500 |
23 feb 2024 | 14,91 | 14,91 | 14,80 | 14,85 | 14,46 | 42.900 |
22 feb 2024 | 14,60 | 14,90 | 14,60 | 14,89 | 14,50 | 77.400 |
21 feb 2024 | 14,75 | 14,75 | 14,50 | 14,60 | 14,22 | 43.800 |
20 feb 2024 | 14,80 | 14,80 | 14,69 | 14,75 | 14,37 | 28.300 |
16 feb 2024 | 14,61 | 15,03 | 14,58 | 14,76 | 14,37 | 81.900 |
15 feb 2024 | 14,60 | 14,81 | 14,60 | 14,64 | 14,26 | 44.400 |
14 feb 2024 | 14,65 | 14,65 | 14,55 | 14,59 | 14,21 | 15.600 |
13 feb 2024 | 14,55 | 14,70 | 14,50 | 14,59 | 14,21 | 31.700 |
12 feb 2024 | 14,58 | 14,60 | 14,47 | 14,51 | 14,13 | 102.200 |
09 feb 2024 | 14,45 | 14,60 | 14,27 | 14,35 | 13,98 | 114.000 |
08 feb 2024 | 14,23 | 14,54 | 14,23 | 14,46 | 14,08 | 25.700 |
07 feb 2024 | 14,50 | 14,55 | 14,26 | 14,26 | 13,89 | 27.600 |
06 feb 2024 | 14,57 | 14,60 | 14,43 | 14,45 | 14,07 | 30.600 |
05 feb 2024 | 14,60 | 14,60 | 14,51 | 14,52 | 14,14 | 12.200 |
02 feb 2024 | 14,66 | 14,66 | 14,48 | 14,51 | 14,13 | 25.600 |
01 feb 2024 | 14,78 | 14,78 | 14,65 | 14,66 | 14,28 | 11.900 |
*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...