Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
09 mag 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
08 mag 2024 | 15,00 | 15,10 | 15,00 | 15,10 | 15,10 | - |
07 mag 2024 | 15,40 | 15,70 | 15,40 | 15,70 | 15,70 | - |
06 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
03 mag 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
02 mag 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
30 apr 2024 | 15,30 | 15,60 | 15,30 | 15,60 | 15,60 | 323 |
29 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
26 apr 2024 | 15,10 | 15,20 | 15,10 | 15,20 | 15,20 | - |
25 apr 2024 | 14,50 | 14,50 | 14,40 | 14,40 | 14,40 | - |
24 apr 2024 | 15,00 | 15,00 | 14,90 | 14,90 | 14,90 | - |
23 apr 2024 | 15,10 | 15,10 | 15,00 | 15,00 | 15,00 | - |
22 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
19 apr 2024 | 14,90 | 14,90 | 14,80 | 14,80 | 14,80 | - |
18 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
17 apr 2024 | 15,00 | 15,00 | 14,90 | 14,90 | 14,90 | - |
16 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
15 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
12 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
11 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
10 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
09 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
08 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
05 apr 2024 | 15,90 | 16,00 | 15,90 | 16,00 | 16,00 | - |
04 apr 2024 | 16,00 | 16,10 | 16,00 | 16,10 | 16,10 | - |
03 apr 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 16,00 | - |
02 apr 2024 | 15,90 | 15,90 | 15,80 | 15,80 | 15,80 | - |
28 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
28 mar 2024 | 35 Dividendo |
27 mar 2024 | 16,50 | 16,60 | 16,50 | 16,60 | -18,40 | - |
26 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -18,29 | - |
25 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -18,18 | - |
22 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -18,62 | - |
21 mar 2024 | 16,30 | 16,40 | 16,30 | 16,40 | -18,18 | - |
20 mar 2024 | 16,20 | 16,20 | 16,00 | 16,00 | -17,73 | - |
19 mar 2024 | 16,40 | 16,40 | 16,30 | 16,30 | -18,07 | - |
18 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -17,96 | - |
15 mar 2024 | 16,10 | 16,10 | 16,00 | 16,00 | -17,73 | - |
14 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -17,85 | - |
13 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -17,73 | - |
12 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -17,73 | - |
11 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -18,18 | - |
08 mar 2024 | 16,80 | 16,90 | 16,80 | 16,90 | -18,73 | - |
07 mar 2024 | 16,90 | 16,90 | 16,80 | 16,80 | -18,62 | - |
06 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -18,51 | - |
05 mar 2024 | 16,40 | 16,70 | 16,30 | 16,30 | -18,07 | 4 |
04 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -18,07 | - |
01 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -18,18 | - |
29 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -17,73 | - |
28 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -17,40 | - |
27 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -17,62 | - |
26 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -17,18 | - |
23 feb 2024 | 15,40 | 16,10 | 15,40 | 15,80 | -17,51 | 99 |
22 feb 2024 | 15,40 | 15,60 | 15,40 | 15,60 | -17,29 | - |
21 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -16,74 | - |
20 feb 2024 | 15,20 | 15,20 | 15,10 | 15,10 | -16,74 | - |
19 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -16,96 | - |
16 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -17,18 | - |
15 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,18 | - |
14 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -15,96 | - |
13 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -16,74 | - |
12 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -15,96 | - |
09 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -15,96 | - |
08 feb 2024 | 14,60 | 14,60 | 14,50 | 14,50 | -16,07 | - |
07 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,18 | - |
06 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -16,29 | - |
05 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -16,52 | - |
02 feb 2024 | 14,50 | 14,60 | 14,50 | 14,60 | -16,18 | - |
01 feb 2024 | 15,00 | 15,00 | 14,70 | 14,70 | -16,29 | - |
31 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -17,07 | - |
30 gen 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -16,74 | - |
29 gen 2024 | 15,00 | 15,00 | 14,70 | 14,70 | -16,29 | - |
26 gen 2024 | 14,70 | 14,70 | 14,60 | 14,70 | -16,29 | 580 |
25 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -16,40 | - |
24 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -16,40 | - |
23 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -16,07 | - |
22 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -16,52 | - |
19 gen 2024 | 14,80 | 14,80 | 14,70 | 14,70 | -16,29 | - |
18 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -16,52 | - |
17 gen 2024 | 15,00 | 15,00 | 14,90 | 14,90 | -16,52 | - |
16 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -16,40 | - |
15 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -16,63 | - |
12 gen 2024 | 14,70 | 14,80 | 14,70 | 14,80 | -16,40 | - |
11 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -16,29 | - |
10 gen 2024 | 14,60 | 14,60 | 14,40 | 14,40 | -15,96 | - |
09 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,18 | - |
08 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -16,29 | - |
05 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,18 | - |
04 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -16,07 | - |
03 gen 2024 | 14,30 | 14,30 | 14,20 | 14,20 | -15,74 | - |
02 gen 2024 | 14,30 | 14,40 | 14,30 | 14,40 | -15,96 | - |
29 dic 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -15,74 | - |
28 dic 2023 | 14,30 | 14,30 | 14,30 | 14,30 | -15,85 | - |
27 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | -15,41 | - |
22 dic 2023 | 14,10 | 14,10 | 14,10 | 14,10 | -15,63 | - |
21 dic 2023 | 13,80 | 13,80 | 13,80 | 13,80 | -15,30 | - |
20 dic 2023 | 13,80 | 13,80 | 13,80 | 13,80 | -15,30 | - |
19 dic 2023 | 13,70 | 13,70 | 13,70 | 13,70 | -15,19 | - |
18 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | -15,52 | - |
*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...