Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | 120 |
16 mag 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
15 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
14 mag 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
13 mag 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
10 mag 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
09 mag 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
08 mag 2024 | 17,20 | 17,20 | 16,22 | 16,22 | 16,22 | 120 |
07 mag 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
06 mag 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
03 mag 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
02 mag 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
30 apr 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
29 apr 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
26 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
25 apr 2024 | 16,40 | 16,40 | 15,99 | 15,99 | 15,99 | 50 |
24 apr 2024 | 16,74 | 16,84 | 16,74 | 16,84 | 16,84 | 120 |
23 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
22 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
19 apr 2024 | 16,00 | 16,00 | 15,99 | 15,99 | 15,99 | 2 |
18 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
17 apr 2024 | 16,21 | 16,21 | 16,17 | 16,17 | 16,17 | 73 |
16 apr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
15 apr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
12 apr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
11 apr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
10 apr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
09 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
08 apr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
05 apr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
04 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
03 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
02 apr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
28 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
28 mar 2024 | 5.5 Dividendo |
27 mar 2024 | 17,00 | 17,08 | 17,00 | 17,08 | 11,59 | 500 |
26 mar 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 11,45 | - |
25 mar 2024 | 16,95 | 16,95 | 16,88 | 16,88 | 11,45 | 13 |
22 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 11,53 | - |
21 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 11,45 | - |
20 mar 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 11,62 | 120 |
19 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 11,52 | - |
18 mar 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 11,72 | - |
15 mar 2024 | 17,35 | 17,40 | 17,35 | 17,40 | 11,80 | 115 |
14 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 11,92 | - |
13 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 11,88 | - |
12 mar 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 11,77 | - |
11 mar 2024 | 17,39 | 17,69 | 17,39 | 17,69 | 12,00 | 535 |
08 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 11,56 | - |
07 mar 2024 | 16,76 | 16,95 | 16,76 | 16,95 | 11,50 | 20 |
06 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 11,38 | - |
05 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 11,41 | - |
04 mar 2024 | 17,20 | 17,33 | 17,20 | 17,33 | 11,75 | 120 |
01 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 11,54 | - |
29 feb 2024 | 16,91 | 16,97 | 16,91 | 16,97 | 11,51 | 1 |
28 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 11,39 | - |
27 feb 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 11,25 | - |
26 feb 2024 | 16,53 | 16,53 | 16,49 | 16,49 | 11,18 | 5 |
23 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 11,23 | - |
22 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 10,93 | - |
21 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 11,16 | - |
20 feb 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 11,16 | - |
19 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 11,25 | - |
16 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 11,33 | - |
15 feb 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 11,21 | - |
14 feb 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 11,02 | - |
13 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 11,27 | - |
12 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 11,34 | 200 |
09 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 11,35 | - |
08 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 10,63 | - |
07 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 10,58 | - |
06 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 10,55 | - |
05 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 10,65 | - |
02 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 10,88 | 340 |
01 feb 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 10,87 | - |
31 gen 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 10,79 | - |
30 gen 2024 | 15,48 | 15,50 | 15,48 | 15,50 | 10,51 | 552 |
29 gen 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 10,32 | - |
26 gen 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 10,35 | - |
25 gen 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 10,31 | - |
24 gen 2024 | 14,98 | 15,09 | 14,98 | 15,09 | 10,23 | 200 |
23 gen 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 10,07 | - |
22 gen 2024 | 14,64 | 14,73 | 14,64 | 14,73 | 9,98 | 180 |
19 gen 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 10,16 | - |
18 gen 2024 | 14,77 | 14,92 | 14,77 | 14,92 | 10,12 | - |
17 gen 2024 | 14,95 | 14,95 | 14,69 | 14,69 | 9,96 | 800 |
16 gen 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 10,38 | - |
15 gen 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 10,64 | - |
12 gen 2024 | 15,52 | 15,77 | 15,52 | 15,69 | 10,64 | - |
11 gen 2024 | 15,65 | 15,79 | 15,65 | 15,79 | 10,71 | - |
10 gen 2024 | 15,73 | 15,73 | 15,24 | 15,24 | 10,33 | 887 |
09 gen 2024 | 16,06 | 16,06 | 15,62 | 15,62 | 10,59 | 180 |
08 gen 2024 | 15,40 | 15,85 | 15,40 | 15,85 | 10,75 | - |
05 gen 2024 | 15,85 | 15,85 | 15,79 | 15,79 | 10,71 | 20 |
04 gen 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 10,72 | - |
03 gen 2024 | 16,39 | 16,39 | 15,81 | 15,81 | 10,72 | - |
02 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 11,18 | - |
29 dic 2023 | 16,60 | 16,60 | 16,60 | 16,60 | 11,26 | - |
28 dic 2023 | 16,66 | 16,66 | 16,66 | 16,66 | 11,30 | - |
27 dic 2023 | 16,56 | 16,57 | 16,56 | 16,57 | 11,24 | 500 |
*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...