Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
17 mag 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 200 |
16 mag 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | 100 |
15 mag 2024 | 14,08 | 14,20 | 14,08 | 14,20 | 14,20 | 4.700 |
14 mag 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
13 mag 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
10 mag 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
09 mag 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | 200 |
08 mag 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
07 mag 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
06 mag 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | 100 |
03 mag 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
02 mag 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
01 mag 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
30 apr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
29 apr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
26 apr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
25 apr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
24 apr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
23 apr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | 400 |
22 apr 2024 | 13,42 | 13,48 | 13,42 | 13,48 | 13,48 | 1.100 |
19 apr 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | 2.100 |
18 apr 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
17 apr 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
16 apr 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | 100 |
15 apr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | 100 |
12 apr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
11 apr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
10 apr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | 1.200 |
09 apr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
08 apr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | 400 |
05 apr 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
04 apr 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
03 apr 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | 400 |
02 apr 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
01 apr 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
28 mar 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
27 mar 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | 200 |
26 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
25 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
22 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
21 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
20 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
20 mar 2024 | 0.011 Dividendo |
19 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,73 | - |
18 mar 2024 | 14,85 | 14,85 | 14,74 | 14,74 | 14,73 | 1.700 |
15 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,15 | 300 |
14 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,12 | 200 |
13 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | 700 |
12 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
11 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
08 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
07 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
06 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
05 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
04 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | 100 |
01 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
29 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
28 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
27 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
26 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
23 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | - |
22 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,80 | 200 |
21 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,59 | - |
20 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,59 | - |
16 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,59 | - |
15 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,59 | 100 |
14 feb 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,92 | 500 |
13 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,48 | - |
12 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,48 | - |
09 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,48 | - |
08 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,48 | - |
07 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,48 | - |
06 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,48 | - |
05 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,48 | - |
02 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,48 | - |
01 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,48 | - |
31 gen 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,48 | 900 |
30 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,07 | - |
29 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,07 | 1.000 |
26 gen 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,44 | - |
25 gen 2024 | 14,30 | 14,45 | 14,30 | 14,45 | 14,44 | 1.600 |
24 gen 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,72 | 100 |
23 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,08 | - |
22 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,08 | - |
19 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,08 | - |
18 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,08 | - |
17 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,08 | - |
16 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,08 | - |
12 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,08 | 200 |
11 gen 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,70 | 200 |
10 gen 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,20 | - |
09 gen 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,20 | - |
08 gen 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,20 | - |
05 gen 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,20 | - |
04 gen 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,20 | - |
03 gen 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,20 | - |
02 gen 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,20 | - |
29 dic 2023 | 13,21 | 13,21 | 13,21 | 13,21 | 13,20 | - |
28 dic 2023 | 13,21 | 13,21 | 13,21 | 13,21 | 13,20 | - |
*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...