Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 15,81 | 15,91 | 15,81 | 15,91 | 15,91 | 75 |
30 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
29 apr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
26 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
25 apr 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
24 apr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
23 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
22 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
19 apr 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
18 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
17 apr 2024 | 15,15 | 15,15 | 15,12 | 15,12 | 15,12 | 5 |
16 apr 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
15 apr 2024 | 15,34 | 15,34 | 15,33 | 15,33 | 15,33 | 120 |
12 apr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
11 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
10 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
09 apr 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
09 apr 2024 | 0.2775 Dividendo |
08 apr 2024 | 16,03 | 16,11 | 16,03 | 16,11 | 15,83 | 125 |
05 apr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 15,98 | 200 |
04 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,92 | - |
03 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 15,94 | - |
02 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,02 | - |
28 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 15,88 | - |
27 mar 2024 | 15,86 | 16,16 | 15,86 | 16,16 | 15,88 | 858 |
26 mar 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,44 | - |
25 mar 2024 | 15,59 | 15,69 | 15,59 | 15,69 | 15,42 | 50 |
22 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,53 | - |
21 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,42 | - |
20 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,48 | 650 |
19 mar 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,57 | - |
18 mar 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,36 | - |
15 mar 2024 | 15,54 | 15,60 | 15,54 | 15,60 | 15,34 | 40 |
14 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,43 | - |
13 mar 2024 | 15,66 | 15,71 | 15,66 | 15,71 | 15,44 | 383 |
12 mar 2024 | 15,80 | 15,86 | 15,80 | 15,86 | 15,59 | 60 |
11 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,42 | - |
08 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,27 | - |
07 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,46 | - |
06 mar 2024 | 15,78 | 15,80 | 15,78 | 15,80 | 15,53 | 20 |
05 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,16 | - |
04 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,34 | - |
01 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,38 | - |
29 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,31 | - |
28 feb 2024 | 15,48 | 15,70 | 15,48 | 15,70 | 15,43 | 65 |
27 feb 2024 | 15,26 | 15,31 | 15,26 | 15,31 | 15,05 | 10 |
26 feb 2024 | 15,43 | 15,43 | 15,30 | 15,30 | 15,03 | 35 |
23 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,09 | 3 |
22 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,37 | - |
21 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,33 | - |
20 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,43 | - |
19 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,43 | - |
16 feb 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,61 | 190 |
15 feb 2024 | 15,73 | 15,80 | 15,73 | 15,80 | 15,53 | 200 |
14 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,43 | - |
13 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,51 | - |
12 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,25 | - |
09 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,34 | - |
08 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,74 | - |
07 feb 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,04 | - |
06 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,10 | - |
05 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,20 | - |
02 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,29 | - |
01 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,25 | - |
31 gen 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 15,86 | - |
30 gen 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,61 | - |
29 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,66 | - |
26 gen 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,53 | - |
25 gen 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,05 | - |
24 gen 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,61 | - |
23 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,12 | - |
22 gen 2024 | 15,29 | 15,35 | 15,29 | 15,35 | 15,08 | 230 |
19 gen 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,75 | - |
18 gen 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,75 | - |
17 gen 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,80 | - |
16 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,74 | - |
15 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,64 | - |
12 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,64 | - |
11 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,03 | - |
10 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,09 | - |
09 gen 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,32 | - |
09 gen 2024 | 0.2775 Dividendo |
08 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,36 | - |
05 gen 2024 | 15,69 | 15,73 | 15,69 | 15,73 | 15,19 | 101 |
04 gen 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,23 | - |
03 gen 2024 | 15,72 | 15,88 | 15,72 | 15,88 | 15,33 | 90 |
02 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,68 | - |
29 dic 2023 | 15,12 | 15,12 | 15,11 | 15,11 | 14,59 | - |
28 dic 2023 | 14,91 | 15,14 | 14,91 | 15,14 | 14,61 | 20 |
27 dic 2023 | 15,01 | 15,01 | 14,90 | 14,90 | 14,39 | 4 |
22 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,39 | - |
21 dic 2023 | 15,01 | 15,01 | 15,01 | 15,01 | 14,49 | - |
20 dic 2023 | 15,14 | 15,14 | 15,14 | 15,14 | 14,62 | - |
19 dic 2023 | 15,02 | 15,02 | 15,02 | 15,02 | 14,51 | - |
18 dic 2023 | 15,10 | 15,13 | 15,10 | 15,13 | 14,61 | 37 |
15 dic 2023 | 15,11 | 15,11 | 15,11 | 15,11 | 14,60 | - |
14 dic 2023 | 15,12 | 15,12 | 15,09 | 15,09 | 14,57 | 500 |
13 dic 2023 | 15,19 | 15,19 | 15,19 | 15,19 | 14,67 | - |
12 dic 2023 | 15,40 | 15,40 | 15,18 | 15,18 | 14,66 | 75 |
11 dic 2023 | 15,66 | 15,69 | 15,51 | 15,51 | 14,97 | 56 |
*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...