Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 11,61 | 11,90 | 11,61 | 11,77 | 11,77 | 352 |
03 mag 2024 | 11,55 | 11,80 | 11,55 | 11,80 | 11,80 | 200 |
02 mag 2024 | 11,32 | 11,69 | 11,32 | 11,69 | 11,69 | 18 |
30 apr 2024 | 12,03 | 12,03 | 11,90 | 11,90 | 11,90 | 480 |
29 apr 2024 | 11,80 | 12,05 | 11,67 | 12,05 | 12,05 | 825 |
26 apr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
25 apr 2024 | 11,91 | 11,94 | 11,74 | 11,74 | 11,74 | 107 |
24 apr 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
23 apr 2024 | 11,84 | 12,10 | 11,84 | 12,08 | 12,08 | 672 |
22 apr 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
19 apr 2024 | 11,79 | 11,91 | 11,79 | 11,91 | 11,91 | 240 |
18 apr 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
17 apr 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
16 apr 2024 | 11,21 | 11,30 | 11,21 | 11,30 | 11,30 | 200 |
15 apr 2024 | 11,19 | 11,54 | 11,19 | 11,47 | 11,47 | 299 |
12 apr 2024 | 12,11 | 12,11 | 11,76 | 11,76 | 11,76 | 260 |
11 apr 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
10 apr 2024 | 12,66 | 12,66 | 12,42 | 12,42 | 12,42 | 420 |
09 apr 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
08 apr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | 384 |
05 apr 2024 | 12,64 | 12,79 | 12,64 | 12,79 | 12,79 | 800 |
04 apr 2024 | 12,70 | 12,80 | 12,70 | 12,80 | 12,80 | 100 |
03 apr 2024 | 13,10 | 13,13 | 13,10 | 13,10 | 13,10 | 120 |
02 apr 2024 | 13,87 | 14,11 | 13,87 | 14,11 | 14,11 | 288 |
28 mar 2024 | 13,72 | 14,20 | 13,72 | 14,20 | 14,20 | 132 |
27 mar 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
26 mar 2024 | 13,20 | 13,30 | 13,20 | 13,30 | 13,30 | 384 |
25 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
22 mar 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
21 mar 2024 | 13,06 | 13,08 | 13,06 | 13,08 | 13,08 | 92 |
20 mar 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
19 mar 2024 | 13,34 | 13,34 | 13,06 | 13,20 | 13,20 | 400 |
18 mar 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | 300 |
15 mar 2024 | 13,20 | 13,56 | 13,20 | 13,56 | 13,56 | 100 |
14 mar 2024 | 13,96 | 13,96 | 13,94 | 13,94 | 13,94 | 360 |
13 mar 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
12 mar 2024 | 14,50 | 14,56 | 14,50 | 14,56 | 14,56 | 540 |
11 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
08 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
08 mar 2024 | 0.09 Dividendo |
07 mar 2024 | 14,42 | 14,76 | 14,22 | 14,76 | 14,67 | 34 |
06 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,41 | - |
05 mar 2024 | 14,40 | 14,40 | 14,36 | 14,36 | 14,27 | 130 |
04 mar 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,79 | - |
01 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,95 | - |
29 feb 2024 | 14,84 | 15,02 | 14,84 | 15,02 | 14,93 | 270 |
28 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,81 | - |
27 feb 2024 | 14,20 | 14,76 | 14,20 | 14,76 | 14,67 | 540 |
26 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,81 | 320 |
23 feb 2024 | 14,60 | 14,60 | 14,40 | 14,60 | 14,51 | 215 |
22 feb 2024 | 14,72 | 14,76 | 14,72 | 14,76 | 14,67 | 293 |
21 feb 2024 | 14,90 | 14,94 | 14,86 | 14,86 | 14,77 | 81 |
20 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,27 | - |
19 feb 2024 | 15,36 | 15,54 | 15,20 | 15,20 | 15,11 | 1.160 |
16 feb 2024 | 15,76 | 15,82 | 15,76 | 15,82 | 15,72 | 120 |
15 feb 2024 | 15,98 | 16,08 | 15,98 | 16,06 | 15,96 | 450 |
14 feb 2024 | 15,36 | 15,40 | 15,36 | 15,40 | 15,31 | 100 |
13 feb 2024 | 16,10 | 16,10 | 15,02 | 15,02 | 14,93 | 175 |
12 feb 2024 | 14,26 | 16,34 | 14,26 | 16,34 | 16,24 | 1.775 |
09 feb 2024 | 14,16 | 14,16 | 14,00 | 14,08 | 13,99 | 400 |
08 feb 2024 | 14,12 | 14,12 | 14,02 | 14,02 | 13,93 | 218 |
07 feb 2024 | 14,34 | 14,58 | 13,84 | 14,12 | 14,03 | 213 |
06 feb 2024 | 15,30 | 15,78 | 15,30 | 15,78 | 15,68 | 621 |
05 feb 2024 | 15,36 | 15,36 | 15,10 | 15,10 | 15,01 | 380 |
02 feb 2024 | 15,44 | 15,50 | 15,44 | 15,50 | 15,41 | 270 |
01 feb 2024 | 15,16 | 15,44 | 15,16 | 15,20 | 15,11 | 140 |
31 gen 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,74 | - |
30 gen 2024 | 16,12 | 16,16 | 16,08 | 16,08 | 15,98 | 540 |
29 gen 2024 | 16,00 | 16,04 | 16,00 | 16,04 | 15,94 | 230 |
26 gen 2024 | 15,64 | 15,90 | 15,64 | 15,90 | 15,80 | 37 |
25 gen 2024 | 15,14 | 15,70 | 15,14 | 15,70 | 15,60 | 10 |
24 gen 2024 | 15,32 | 15,54 | 15,32 | 15,54 | 15,45 | 78 |
23 gen 2024 | 15,04 | 15,18 | 15,04 | 15,18 | 15,09 | 200 |
22 gen 2024 | 14,36 | 14,88 | 14,36 | 14,88 | 14,79 | 119 |
19 gen 2024 | 14,00 | 14,32 | 14,00 | 14,32 | 14,23 | 450 |
18 gen 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,82 | - |
17 gen 2024 | 14,08 | 14,08 | 13,88 | 14,02 | 13,93 | 1.190 |
16 gen 2024 | 14,74 | 14,96 | 14,50 | 14,50 | 14,41 | 5.475 |
15 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,91 | - |
12 gen 2024 | 15,38 | 15,38 | 15,00 | 15,00 | 14,91 | 100 |
11 gen 2024 | 15,72 | 15,86 | 15,72 | 15,86 | 15,76 | 20 |
10 gen 2024 | 15,62 | 15,62 | 15,20 | 15,20 | 15,11 | 435 |
09 gen 2024 | 15,82 | 15,84 | 15,72 | 15,74 | 15,64 | 245 |
08 gen 2024 | 15,30 | 15,62 | 15,28 | 15,62 | 15,52 | 200 |
05 gen 2024 | 15,42 | 15,52 | 15,38 | 15,38 | 15,29 | 150 |
04 gen 2024 | 16,00 | 16,00 | 15,42 | 15,42 | 15,33 | 318 |
03 gen 2024 | 16,92 | 16,92 | 16,04 | 16,04 | 15,94 | - |
02 gen 2024 | 17,14 | 17,14 | 17,00 | 17,00 | 16,90 | 535 |
29 dic 2023 | 17,12 | 17,12 | 17,12 | 17,12 | 17,02 | - |
28 dic 2023 | 16,86 | 16,86 | 16,86 | 16,86 | 16,76 | - |
27 dic 2023 | 16,86 | 16,90 | 16,76 | 16,90 | 16,80 | 456 |
22 dic 2023 | 17,16 | 17,16 | 16,44 | 16,44 | 16,34 | - |
21 dic 2023 | 16,34 | 16,72 | 16,34 | 16,72 | 16,62 | 225 |
20 dic 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 16,90 | - |
19 dic 2023 | 16,70 | 17,04 | 16,70 | 17,04 | 16,94 | 200 |
18 dic 2023 | 18,16 | 18,16 | 16,64 | 16,90 | 16,80 | 1.490 |
15 dic 2023 | 18,46 | 18,74 | 18,18 | 18,18 | 18,07 | 705 |
14 dic 2023 | 17,20 | 18,26 | 17,16 | 18,26 | 18,15 | 270 |
13 dic 2023 | 16,38 | 16,38 | 16,24 | 16,24 | 16,14 | - |
12 dic 2023 | 16,82 | 16,82 | 16,48 | 16,48 | 16,38 | - |
*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...