Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
25 lug 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 700 |
24 lug 2024 | 13,68 | 14,44 | 13,68 | 14,40 | 14,40 | 10.900 |
23 lug 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | 200 |
22 lug 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
19 lug 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
18 lug 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
17 lug 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | 400 |
16 lug 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
15 lug 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | 300 |
12 lug 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
11 lug 2024 | 14,34 | 14,34 | 14,15 | 14,15 | 14,15 | 500 |
10 lug 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | 6.000 |
09 lug 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
08 lug 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | 200 |
05 lug 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
03 lug 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
02 lug 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
01 lug 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
28 giu 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | 300 |
27 giu 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | 1.600 |
26 giu 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | 100 |
25 giu 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | 200 |
24 giu 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | 200 |
21 giu 2024 | 13,60 | 13,61 | 13,60 | 13,61 | 13,61 | 1.200 |
20 giu 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
18 giu 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | 200 |
17 giu 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
14 giu 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | 200 |
13 giu 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | 200 |
12 giu 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
11 giu 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
10 giu 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
07 giu 2024 | 14,29 | 14,29 | 14,25 | 14,25 | 14,25 | 4.300 |
06 giu 2024 | 14,39 | 14,39 | 14,20 | 14,20 | 14,20 | 400 |
05 giu 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | 100 |
04 giu 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
03 giu 2024 | 13,89 | 13,89 | 13,80 | 13,80 | 13,80 | 400 |
31 mag 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 100 |
30 mag 2024 | 12,55 | 14,19 | 12,55 | 13,75 | 13,75 | 3.000 |
30 mag 2024 | 0.088 Dividendo |
29 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,86 | 100 |
28 mag 2024 | 14,25 | 14,25 | 13,95 | 13,95 | 13,86 | 2.100 |
24 mag 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,16 | - |
23 mag 2024 | 15,09 | 15,09 | 14,25 | 14,25 | 14,16 | 7.000 |
22 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,90 | 173.400 |
21 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,90 | - |
20 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,90 | 300 |
17 mag 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 13,99 | - |
16 mag 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 13,99 | 200 |
15 mag 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,04 | 800 |
14 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,86 | - |
13 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,86 | 200 |
10 mag 2024 | 15,37 | 15,39 | 15,37 | 15,39 | 15,29 | 400 |
09 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,86 | - |
08 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,86 | 2.600 |
07 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,86 | 1.600 |
06 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,86 | 100 |
03 mag 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,12 | - |
02 mag 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,12 | 3.700 |
01 mag 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,37 | - |
30 apr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,37 | 600 |
29 apr 2024 | 14,93 | 14,93 | 13,59 | 13,59 | 13,50 | 2.900 |
26 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,88 | 4.200 |
25 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,88 | - |
24 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,88 | - |
23 apr 2024 | 14,62 | 14,97 | 14,62 | 14,97 | 14,88 | 200 |
22 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,50 | - |
19 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,50 | 1.900 |
18 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,50 | - |
17 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,50 | - |
16 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,50 | - |
15 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,50 | - |
12 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,50 | 300 |
11 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,59 | - |
10 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,59 | - |
09 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,59 | - |
08 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,59 | 2.100 |
05 apr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,19 | - |
04 apr 2024 | 15,80 | 15,80 | 15,25 | 15,29 | 15,19 | 9.300 |
03 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,81 | - |
02 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,81 | - |
01 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,81 | 100 |
28 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,06 | 25.800 |
27 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,60 | - |
26 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,60 | - |
25 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,60 | 200 |
22 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,03 | 2.700 |
21 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,81 | - |
20 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,81 | 100 |
19 mar 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,14 | 1.100 |
18 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,71 | 100 |
15 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,85 | - |
14 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,85 | - |
13 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,85 | - |
12 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,85 | 2.100 |
11 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,40 | 300 |
08 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,90 | - |
07 mar 2024 | 15,78 | 16,00 | 15,78 | 16,00 | 15,90 | 1.200 |
06 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,48 | - |
*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...