Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 450 |
18 apr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | 300 |
17 apr 2024 | 14,30 | 14,30 | 14,25 | 14,25 | 14,25 | 1.300 |
16 apr 2024 | 14,44 | 14,44 | 14,25 | 14,30 | 14,30 | 4.500 |
15 apr 2024 | 14,49 | 14,49 | 14,25 | 14,30 | 14,30 | 400 |
12 apr 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | 200 |
11 apr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | 300 |
10 apr 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
09 apr 2024 | 14,42 | 14,50 | 14,42 | 14,47 | 14,47 | 500 |
08 apr 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
05 apr 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | 100 |
04 apr 2024 | 14,55 | 14,64 | 14,45 | 14,64 | 14,64 | 1.300 |
03 apr 2024 | 14,50 | 14,55 | 14,50 | 14,55 | 14,55 | 1.700 |
02 apr 2024 | 14,59 | 14,65 | 14,40 | 14,65 | 14,65 | 1.000 |
01 apr 2024 | 14,57 | 14,57 | 14,54 | 14,54 | 14,54 | 1.000 |
28 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 400 |
27 mar 2024 | 14,58 | 14,58 | 14,48 | 14,49 | 14,49 | 1.700 |
26 mar 2024 | 14,44 | 14,59 | 14,40 | 14,50 | 14,50 | 5.200 |
25 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 300 |
22 mar 2024 | 14,47 | 14,59 | 14,47 | 14,47 | 14,47 | 10.100 |
21 mar 2024 | 14,15 | 14,59 | 14,15 | 14,59 | 14,59 | 900 |
20 mar 2024 | 14,14 | 14,15 | 14,14 | 14,15 | 14,15 | 1.100 |
19 mar 2024 | 14,17 | 14,17 | 13,76 | 13,76 | 13,76 | 1.200 |
18 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 500 |
15 mar 2024 | 13,60 | 14,20 | 13,53 | 14,20 | 14,20 | 13.700 |
14 mar 2024 | 13,68 | 13,99 | 13,54 | 13,54 | 13,54 | 2.200 |
13 mar 2024 | 13,67 | 13,67 | 13,56 | 13,56 | 13,56 | 1.000 |
13 mar 2024 | 0.04 Dividendo |
12 mar 2024 | 13,35 | 13,55 | 13,35 | 13,50 | 13,46 | 700 |
11 mar 2024 | 13,50 | 13,94 | 13,35 | 13,35 | 13,31 | 7.200 |
08 mar 2024 | 13,31 | 13,49 | 13,31 | 13,49 | 13,45 | 300 |
07 mar 2024 | 13,39 | 13,50 | 13,30 | 13,40 | 13,37 | 3.400 |
06 mar 2024 | 13,30 | 13,45 | 13,27 | 13,27 | 13,23 | 2.200 |
05 mar 2024 | 13,39 | 13,64 | 13,11 | 13,64 | 13,60 | 1.200 |
04 mar 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,62 | 2.600 |
01 mar 2024 | 13,89 | 13,89 | 13,74 | 13,74 | 13,70 | 800 |
29 feb 2024 | 13,49 | 13,68 | 13,49 | 13,66 | 13,62 | 1.100 |
28 feb 2024 | 13,75 | 13,99 | 13,75 | 13,75 | 13,71 | 800 |
27 feb 2024 | 13,66 | 13,99 | 13,60 | 13,99 | 13,95 | 900 |
26 feb 2024 | 13,99 | 13,99 | 13,66 | 13,66 | 13,62 | 2.300 |
23 feb 2024 | 14,08 | 14,10 | 13,95 | 14,04 | 14,00 | 3.900 |
22 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,01 | - |
21 feb 2024 | 14,05 | 14,08 | 14,05 | 14,05 | 14,01 | 4.500 |
20 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,23 | - |
16 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,23 | - |
15 feb 2024 | 14,07 | 14,27 | 14,07 | 14,27 | 14,23 | 400 |
14 feb 2024 | 14,05 | 14,47 | 14,05 | 14,45 | 14,41 | 1.200 |
13 feb 2024 | 14,40 | 14,70 | 14,40 | 14,42 | 14,38 | 800 |
12 feb 2024 | 14,34 | 14,42 | 14,34 | 14,40 | 14,36 | 900 |
09 feb 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,05 | 400 |
08 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,01 | 300 |
07 feb 2024 | 14,05 | 14,40 | 14,05 | 14,40 | 14,35 | 700 |
06 feb 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,38 | 300 |
05 feb 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,19 | - |
02 feb 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,19 | 300 |
01 feb 2024 | 14,26 | 14,26 | 14,05 | 14,05 | 14,01 | 4.400 |
31 gen 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,08 | 200 |
30 gen 2024 | 14,10 | 14,68 | 14,10 | 14,68 | 14,63 | 1.000 |
29 gen 2024 | 14,10 | 15,12 | 14,10 | 14,10 | 14,06 | 2.600 |
26 gen 2024 | 14,10 | 15,00 | 14,10 | 15,00 | 14,96 | 500 |
25 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,96 | 400 |
24 gen 2024 | 15,20 | 15,24 | 15,20 | 15,24 | 15,19 | 500 |
23 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,54 | 600 |
22 gen 2024 | 14,60 | 14,60 | 14,58 | 14,58 | 14,54 | 1.900 |
19 gen 2024 | 14,50 | 14,50 | 14,31 | 14,31 | 14,27 | 1.400 |
18 gen 2024 | 14,48 | 14,50 | 14,48 | 14,50 | 14,46 | 1.800 |
17 gen 2024 | 14,01 | 14,48 | 14,01 | 14,48 | 14,44 | 900 |
16 gen 2024 | 14,15 | 14,15 | 14,10 | 14,10 | 14,06 | 20.300 |
12 gen 2024 | 14,22 | 14,25 | 13,81 | 13,81 | 13,77 | 1.400 |
11 gen 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,51 | 600 |
10 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,96 | 300 |
09 gen 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,21 | - |
08 gen 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,21 | - |
05 gen 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,21 | 400 |
04 gen 2024 | 13,36 | 14,68 | 13,36 | 14,68 | 14,64 | 1.600 |
03 gen 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,62 | 400 |
02 gen 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,07 | - |
29 dic 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 14,07 | 700 |
28 dic 2023 | 14,10 | 14,10 | 14,10 | 14,10 | 14,06 | - |
27 dic 2023 | 14,10 | 14,10 | 14,10 | 14,10 | 14,06 | 1.000 |
26 dic 2023 | 14,80 | 14,95 | 13,52 | 14,04 | 14,00 | 5.000 |
22 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,76 | 200 |
21 dic 2023 | 15,04 | 15,04 | 14,35 | 15,00 | 14,96 | 5.200 |
20 dic 2023 | 12,70 | 13,56 | 12,65 | 13,56 | 13,52 | 25.900 |
19 dic 2023 | 12,65 | 12,65 | 12,61 | 12,61 | 12,57 | 4.000 |
18 dic 2023 | 12,54 | 13,00 | 12,51 | 12,65 | 12,62 | 34.700 |
15 dic 2023 | 12,51 | 12,66 | 12,40 | 12,66 | 12,62 | 7.000 |
14 dic 2023 | 12,35 | 12,61 | 12,35 | 12,61 | 12,57 | 1.400 |
13 dic 2023 | 12,25 | 12,58 | 12,25 | 12,58 | 12,54 | 1.300 |
12 dic 2023 | 12,15 | 12,50 | 12,15 | 12,15 | 12,11 | 3.400 |
11 dic 2023 | 12,50 | 12,50 | 12,10 | 12,15 | 12,11 | 1.700 |
08 dic 2023 | 12,38 | 12,50 | 12,15 | 12,17 | 12,13 | 10.500 |
07 dic 2023 | 12,35 | 12,35 | 12,00 | 12,10 | 12,06 | 900 |
07 dic 2023 | 0.03 Dividendo |
06 dic 2023 | 12,01 | 12,15 | 12,00 | 12,07 | 12,01 | 5.900 |
05 dic 2023 | 12,06 | 12,06 | 12,06 | 12,06 | 11,99 | 1.200 |
04 dic 2023 | 12,38 | 12,38 | 12,06 | 12,06 | 11,99 | 3.600 |
01 dic 2023 | 12,50 | 12,50 | 12,06 | 12,06 | 11,99 | 1.900 |
30 nov 2023 | 11,78 | 11,78 | 11,78 | 11,78 | 11,72 | 400 |
29 nov 2023 | 12,12 | 12,12 | 11,78 | 11,78 | 11,72 | 600 |
*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...