Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | 187 |
25 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
24 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 5.900 |
23 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
22 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
19 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
18 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
17 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
16 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 6.100 |
15 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
12 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 300 |
11 apr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
10 apr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
09 apr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
08 apr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
05 apr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
04 apr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | 200 |
03 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 400 |
02 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
01 apr 2024 | 16,46 | 16,46 | 16,00 | 16,00 | 16,00 | 600 |
28 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 400 |
28 mar 2024 | 0.165 Dividendo |
27 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,04 | - |
26 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,04 | - |
25 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,04 | - |
22 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,04 | 900 |
21 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,21 | 200 |
20 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,82 | - |
19 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,82 | - |
18 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,82 | 800 |
15 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 16,85 | - |
14 mar 2024 | 16,91 | 17,01 | 16,91 | 17,01 | 16,85 | 700 |
13 mar 2024 | 17,17 | 17,18 | 17,17 | 17,18 | 17,02 | 700 |
12 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,70 | - |
11 mar 2024 | 16,60 | 16,87 | 16,60 | 16,87 | 16,70 | 2.600 |
08 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,18 | 26.600 |
07 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,18 | - |
06 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,18 | - |
05 mar 2024 | 16,84 | 16,84 | 16,34 | 16,34 | 16,18 | 200 |
04 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,50 | 2.000 |
01 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,23 | - |
29 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,23 | - |
28 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,23 | 100 |
27 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,18 | - |
26 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,18 | - |
23 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,18 | 200 |
22 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,05 | - |
21 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,05 | - |
20 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,05 | 100 |
16 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,53 | 2.400 |
15 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,53 | - |
14 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,53 | 400 |
13 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,35 | - |
12 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,35 | 400 |
09 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,69 | 800 |
08 feb 2024 | 17,88 | 18,01 | 17,87 | 17,87 | 17,69 | 8.100 |
07 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,48 | 100 |
06 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,45 | - |
05 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,45 | 700 |
02 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,83 | 1.000 |
01 feb 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 16,90 | 200 |
31 gen 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,04 | 1.100 |
30 gen 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,92 | 900 |
29 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | - |
26 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | 100 |
25 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | - |
24 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | - |
23 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | 100 |
22 gen 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,64 | 600 |
19 gen 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,35 | 400 |
18 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,16 | - |
17 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,16 | - |
16 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,16 | 100 |
12 gen 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,54 | - |
11 gen 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,54 | 300 |
10 gen 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,38 | - |
09 gen 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,38 | - |
08 gen 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,38 | 400 |
05 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,16 | 100 |
04 gen 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,99 | 200 |
03 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,10 | 200 |
02 gen 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,05 | 400 |
29 dic 2023 | 19,59 | 19,59 | 19,59 | 19,59 | 19,41 | 300 |
28 dic 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,43 | 300 |
27 dic 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,57 | 400 |
26 dic 2023 | 19,40 | 19,40 | 19,36 | 19,36 | 19,17 | 2.900 |
22 dic 2023 | 19,89 | 19,89 | 19,89 | 19,89 | 19,70 | 100 |
21 dic 2023 | 19,83 | 19,83 | 19,83 | 19,83 | 19,64 | 200 |
20 dic 2023 | 19,06 | 19,06 | 19,06 | 19,06 | 18,87 | 300 |
19 dic 2023 | 19,46 | 19,68 | 19,46 | 19,68 | 19,49 | 600 |
18 dic 2023 | 19,66 | 20,42 | 19,66 | 19,66 | 19,47 | 800 |
15 dic 2023 | 20,77 | 20,77 | 20,77 | 20,77 | 20,57 | 300 |
14 dic 2023 | 19,63 | 19,81 | 19,63 | 19,81 | 19,62 | 200 |
13 dic 2023 | 19,66 | 19,66 | 19,66 | 19,66 | 19,48 | - |
12 dic 2023 | 19,66 | 19,66 | 19,66 | 19,66 | 19,48 | 800 |
11 dic 2023 | 19,66 | 19,66 | 19,66 | 19,66 | 19,48 | 1.400 |
08 dic 2023 | 19,29 | 20,02 | 19,29 | 19,66 | 19,47 | 2.000 |
07 dic 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 18,21 | - |
06 dic 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 18,21 | 300 |
05 dic 2023 | 17,75 | 17,75 | 17,75 | 17,75 | 17,58 | 100 |
*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...