Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
27 giu 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
26 giu 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
25 giu 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
24 giu 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
21 giu 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
20 giu 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
19 giu 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
18 giu 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
17 giu 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
14 giu 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
13 giu 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
12 giu 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
11 giu 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
10 giu 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
07 giu 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
06 giu 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
05 giu 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
04 giu 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
03 giu 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
31 mag 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
30 mag 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
29 mag 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
28 mag 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
27 mag 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
24 mag 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
23 mag 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
22 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
21 mag 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
20 mag 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
17 mag 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
16 mag 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
15 mag 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
14 mag 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
13 mag 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
10 mag 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
09 mag 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
08 mag 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
07 mag 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
06 mag 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
03 mag 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
02 mag 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
30 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
29 apr 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
26 apr 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
25 apr 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
24 apr 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
23 apr 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
22 apr 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
19 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
18 apr 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
17 apr 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
16 apr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
15 apr 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
12 apr 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
11 apr 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
10 apr 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
09 apr 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
08 apr 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
05 apr 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
04 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
03 apr 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
02 apr 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
28 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
28 mar 2024 | 18 Dividendo |
27 mar 2024 | 13,24 | 13,24 | 13,24 | 13,24 | -4,76 | - |
26 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | -4,69 | - |
25 mar 2024 | 13,14 | 13,14 | 13,14 | 13,14 | -4,72 | - |
22 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,85 | - |
21 mar 2024 | 13,56 | 13,56 | 13,56 | 13,56 | -4,88 | - |
20 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | -4,75 | - |
19 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | -4,79 | - |
18 mar 2024 | 13,32 | 13,32 | 13,32 | 13,32 | -4,79 | - |
15 mar 2024 | 13,06 | 13,06 | 13,06 | 13,06 | -4,70 | - |
14 mar 2024 | 12,93 | 12,93 | 12,93 | 12,93 | -4,65 | - |
13 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -4,71 | - |
12 mar 2024 | 13,39 | 13,39 | 13,39 | 13,39 | -4,81 | - |
11 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,89 | - |
08 mar 2024 | 13,15 | 13,15 | 13,15 | 13,15 | -4,73 | - |
07 mar 2024 | 13,19 | 13,19 | 13,19 | 13,19 | -4,74 | - |
06 mar 2024 | 13,16 | 13,16 | 13,16 | 13,16 | -4,73 | - |
05 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -4,71 | - |
04 mar 2024 | 13,38 | 13,38 | 13,38 | 13,38 | -4,81 | - |
01 mar 2024 | 13,03 | 13,03 | 13,03 | 13,03 | -4,69 | - |
29 feb 2024 | 13,09 | 13,09 | 13,09 | 13,09 | -4,70 | - |
28 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | -4,77 | - |
27 feb 2024 | 13,28 | 13,28 | 13,28 | 13,28 | -4,77 | - |
26 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | -4,92 | - |
23 feb 2024 | 13,39 | 13,39 | 13,39 | 13,39 | -4,81 | - |
22 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,82 | - |
21 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,85 | - |
20 feb 2024 | 13,33 | 13,33 | 13,33 | 13,33 | -4,79 | - |
19 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | -4,86 | - |
16 feb 2024 | 13,38 | 13,38 | 13,38 | 13,38 | -4,81 | - |
15 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | -4,56 | - |
14 feb 2024 | 12,86 | 12,86 | 12,86 | 12,86 | -4,63 | - |
13 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | -4,74 | - |
12 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | -4,87 | - |
09 feb 2024 | 13,54 | 13,54 | 13,54 | 13,54 | -4,87 | - |
08 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | -4,87 | - |
*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...