Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
27 giu 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
26 giu 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
25 giu 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
24 giu 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
21 giu 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
20 giu 2024 | 21,56 | 21,66 | 21,56 | 21,66 | 21,66 | 250 |
19 giu 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
18 giu 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
17 giu 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
14 giu 2024 | 21,96 | 21,96 | 21,32 | 21,32 | 21,32 | 1.080 |
13 giu 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
12 giu 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
11 giu 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
10 giu 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
07 giu 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
06 giu 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
05 giu 2024 | 22,12 | 22,12 | 22,10 | 22,10 | 22,10 | 250 |
04 giu 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
03 giu 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
31 mag 2024 | 20,85 | 22,12 | 20,85 | 21,95 | 21,95 | 1.070 |
30 mag 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
29 mag 2024 | 21,87 | 21,87 | 20,58 | 20,58 | 20,58 | 10 |
28 mag 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
27 mag 2024 | 21,71 | 21,87 | 21,71 | 21,87 | 21,87 | 2.060 |
24 mag 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
23 mag 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
22 mag 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
21 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
20 mag 2024 | 20,59 | 20,80 | 20,59 | 20,80 | 20,80 | 125 |
17 mag 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
16 mag 2024 | 20,16 | 20,51 | 20,16 | 20,51 | 20,51 | 100 |
15 mag 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
14 mag 2024 | 19,29 | 19,35 | 19,10 | 19,35 | 19,35 | 1.012 |
13 mag 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
10 mag 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
09 mag 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
08 mag 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
07 mag 2024 | 18,00 | 19,30 | 18,00 | 19,30 | 19,30 | 20 |
07 mag 2024 | 4:1 Frazionamento azionario |
06 mag 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
03 mag 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
02 mag 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
30 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
29 apr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
26 apr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
25 apr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
24 apr 2024 | 19,94 | 20,16 | 19,94 | 20,16 | 20,16 | 32 |
23 apr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
22 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
19 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
18 apr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
17 apr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
16 apr 2024 | 20,33 | 20,33 | 19,86 | 19,86 | 19,86 | 800 |
15 apr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
12 apr 2024 | 19,75 | 19,92 | 19,75 | 19,92 | 19,92 | 1.000 |
12 apr 2024 | 0.8 Dividendo |
11 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 18,69 | - |
10 apr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 18,71 | - |
09 apr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 20,69 | - |
08 apr 2024 | 20,83 | 21,44 | 20,83 | 21,44 | 20,56 | 12 |
05 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 19,94 | - |
04 apr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,11 | - |
03 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 19,72 | - |
02 apr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,11 | - |
28 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,11 | - |
27 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,21 | - |
26 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,02 | - |
25 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 19,73 | 492 |
22 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 19,42 | - |
21 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,35 | - |
20 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 18,87 | - |
19 mar 2024 | 19,46 | 19,66 | 19,46 | 19,66 | 18,85 | 152 |
18 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 18,58 | - |
15 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,46 | - |
14 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,33 | - |
13 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,27 | - |
12 mar 2024 | 18,99 | 18,99 | 18,92 | 18,92 | 18,15 | 4 |
11 mar 2024 | 18,54 | 18,99 | 18,54 | 18,99 | 18,21 | 16 |
08 mar 2024 | 18,80 | 18,80 | 18,63 | 18,63 | 17,86 | 200 |
07 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 17,49 | - |
06 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,64 | - |
05 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 17,97 | - |
04 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 17,63 | - |
01 mar 2024 | 18,33 | 18,38 | 18,33 | 18,38 | 17,63 | 120 |
29 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,45 | - |
28 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 17,31 | - |
27 feb 2024 | 18,59 | 18,59 | 18,33 | 18,33 | 17,58 | 16 |
26 feb 2024 | 17,77 | 18,35 | 17,77 | 18,35 | 17,60 | 1.040 |
23 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 16,71 | - |
22 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,17 | - |
21 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 17,39 | 100 |
20 feb 2024 | 17,74 | 17,98 | 17,74 | 17,92 | 17,18 | 508 |
19 feb 2024 | 17,84 | 17,84 | 17,56 | 17,56 | 16,83 | 200 |
16 feb 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 16,75 | - |
15 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 16,58 | - |
14 feb 2024 | 16,69 | 17,15 | 16,69 | 17,15 | 16,45 | 400 |
13 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 16,41 | - |
12 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 15,69 | - |
09 feb 2024 | 15,47 | 16,36 | 15,47 | 16,36 | 15,69 | 80 |
*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...