Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 16,95 | 17,08 | 16,95 | 17,05 | 17,05 | - |
21 giu 2024 | 17,01 | 17,01 | 16,98 | 16,98 | 16,98 | - |
20 giu 2024 | 17,02 | 17,09 | 17,00 | 17,08 | 17,08 | - |
19 giu 2024 | 16,76 | 17,01 | 16,76 | 17,00 | 17,00 | - |
18 giu 2024 | 16,42 | 16,61 | 16,42 | 16,61 | 16,61 | - |
17 giu 2024 | 16,49 | 16,61 | 16,40 | 16,48 | 16,48 | - |
14 giu 2024 | 16,21 | 16,52 | 16,21 | 16,51 | 16,51 | - |
13 giu 2024 | 16,15 | 16,30 | 16,15 | 16,30 | 16,30 | - |
12 giu 2024 | 15,76 | 16,24 | 15,76 | 16,24 | 16,24 | - |
11 giu 2024 | 16,04 | 16,04 | 15,90 | 15,90 | 15,90 | - |
10 giu 2024 | 15,87 | 16,00 | 15,87 | 15,96 | 15,96 | - |
07 giu 2024 | 16,00 | 16,05 | 15,94 | 15,99 | 15,99 | - |
06 giu 2024 | 15,87 | 16,02 | 15,87 | 16,00 | 16,00 | - |
05 giu 2024 | 15,76 | 16,10 | 15,76 | 16,10 | 16,10 | - |
04 giu 2024 | 15,88 | 15,88 | 15,70 | 15,73 | 15,73 | - |
03 giu 2024 | 15,99 | 16,17 | 15,93 | 16,00 | 16,00 | - |
31 mag 2024 | 15,83 | 16,13 | 15,83 | 16,13 | 16,13 | - |
30 mag 2024 | 15,79 | 16,02 | 15,79 | 15,93 | 15,93 | - |
29 mag 2024 | 16,01 | 16,10 | 15,86 | 15,86 | 15,86 | - |
28 mag 2024 | 16,14 | 16,14 | 16,02 | 16,02 | 16,02 | - |
27 mag 2024 | 15,88 | 16,01 | 15,88 | 16,01 | 16,01 | - |
24 mag 2024 | 15,76 | 15,91 | 15,76 | 15,91 | 15,91 | - |
23 mag 2024 | 15,85 | 15,92 | 15,74 | 15,88 | 15,88 | - |
22 mag 2024 | 15,44 | 15,77 | 15,44 | 15,71 | 15,71 | - |
21 mag 2024 | 15,55 | 15,60 | 15,49 | 15,55 | 15,55 | - |
20 mag 2024 | 15,68 | 15,68 | 15,09 | 15,11 | 15,11 | - |
17 mag 2024 | 15,64 | 15,64 | 15,27 | 15,32 | 15,32 | - |
16 mag 2024 | 15,76 | 15,84 | 15,76 | 15,84 | 15,84 | - |
15 mag 2024 | 15,66 | 15,85 | 15,66 | 15,70 | 15,70 | - |
14 mag 2024 | 15,85 | 15,86 | 15,70 | 15,70 | 15,70 | - |
13 mag 2024 | 15,90 | 15,90 | 15,81 | 15,88 | 15,88 | - |
10 mag 2024 | 15,74 | 15,96 | 15,74 | 15,93 | 15,93 | - |
09 mag 2024 | 15,61 | 15,66 | 15,59 | 15,66 | 15,66 | - |
08 mag 2024 | 15,17 | 15,69 | 15,17 | 15,69 | 15,69 | - |
07 mag 2024 | 15,58 | 15,64 | 15,34 | 15,34 | 15,34 | - |
06 mag 2024 | 15,27 | 15,57 | 15,27 | 15,54 | 15,54 | - |
03 mag 2024 | 15,12 | 15,33 | 15,01 | 15,30 | 15,30 | - |
02 mag 2024 | 14,94 | 15,14 | 14,89 | 15,04 | 15,04 | - |
30 apr 2024 | 14,85 | 15,02 | 14,85 | 14,97 | 14,97 | 250 |
29 apr 2024 | 15,00 | 15,07 | 14,93 | 14,96 | 14,96 | - |
26 apr 2024 | 14,98 | 15,26 | 14,98 | 15,10 | 15,10 | - |
25 apr 2024 | 14,12 | 15,04 | 14,12 | 15,04 | 15,04 | - |
24 apr 2024 | 14,17 | 14,27 | 14,14 | 14,14 | 14,14 | - |
23 apr 2024 | 13,99 | 14,22 | 13,99 | 14,22 | 14,22 | - |
22 apr 2024 | 13,75 | 14,04 | 13,75 | 13,99 | 13,99 | - |
19 apr 2024 | 13,68 | 13,89 | 13,68 | 13,76 | 13,76 | - |
18 apr 2024 | 13,85 | 13,86 | 13,80 | 13,80 | 13,80 | - |
17 apr 2024 | 13,96 | 14,00 | 13,87 | 13,91 | 13,91 | - |
16 apr 2024 | 14,15 | 14,15 | 13,94 | 13,94 | 13,94 | - |
15 apr 2024 | 13,81 | 14,01 | 13,77 | 13,99 | 13,99 | - |
12 apr 2024 | 13,85 | 14,09 | 13,83 | 14,09 | 14,09 | - |
11 apr 2024 | 14,13 | 14,13 | 13,96 | 13,99 | 13,99 | - |
10 apr 2024 | 13,73 | 14,19 | 13,73 | 14,13 | 14,13 | - |
09 apr 2024 | 13,84 | 13,95 | 13,84 | 13,87 | 13,87 | - |
08 apr 2024 | 13,76 | 13,82 | 13,76 | 13,82 | 13,82 | - |
05 apr 2024 | 13,65 | 13,90 | 13,65 | 13,78 | 13,78 | - |
04 apr 2024 | 13,68 | 13,85 | 13,68 | 13,74 | 13,74 | - |
03 apr 2024 | 13,15 | 13,82 | 13,15 | 13,76 | 13,76 | - |
02 apr 2024 | 13,25 | 13,45 | 13,24 | 13,24 | 13,24 | - |
28 mar 2024 | 13,46 | 13,46 | 13,30 | 13,32 | 13,32 | - |
27 mar 2024 | 13,48 | 13,54 | 13,42 | 13,45 | 13,45 | - |
26 mar 2024 | 13,52 | 13,58 | 13,52 | 13,54 | 13,54 | - |
25 mar 2024 | 13,32 | 13,41 | 13,32 | 13,39 | 13,39 | - |
22 mar 2024 | 13,59 | 13,64 | 13,31 | 13,40 | 13,40 | - |
21 mar 2024 | 13,70 | 13,78 | 13,70 | 13,70 | 13,70 | - |
21 mar 2024 | 8.75 Dividendo |
20 mar 2024 | 14,38 | 14,46 | 14,35 | 14,36 | 5,61 | - |
19 mar 2024 | 14,26 | 14,42 | 14,26 | 14,39 | 5,62 | - |
18 mar 2024 | 14,44 | 14,51 | 14,41 | 14,43 | 5,64 | - |
15 mar 2024 | 14,73 | 14,73 | 14,52 | 14,58 | 5,70 | - |
14 mar 2024 | 15,08 | 15,08 | 14,76 | 14,76 | 5,77 | - |
13 mar 2024 | 14,83 | 15,01 | 14,83 | 15,01 | 5,86 | - |
12 mar 2024 | 14,65 | 14,95 | 14,65 | 14,86 | 5,81 | - |
11 mar 2024 | 14,67 | 14,84 | 14,67 | 14,79 | 5,78 | - |
08 mar 2024 | 14,75 | 14,82 | 14,75 | 14,81 | 5,79 | - |
07 mar 2024 | 14,55 | 14,82 | 14,55 | 14,74 | 5,76 | - |
06 mar 2024 | 14,45 | 14,62 | 14,45 | 14,62 | 5,71 | - |
05 mar 2024 | 14,59 | 14,64 | 14,50 | 14,61 | 5,71 | - |
04 mar 2024 | 14,87 | 14,90 | 14,78 | 14,78 | 5,77 | - |
01 mar 2024 | 14,48 | 14,86 | 14,48 | 14,83 | 5,79 | - |
29 feb 2024 | 14,55 | 14,69 | 14,55 | 14,69 | 5,74 | - |
28 feb 2024 | 14,64 | 14,74 | 14,64 | 14,68 | 5,74 | - |
27 feb 2024 | 14,88 | 14,89 | 14,79 | 14,80 | 5,78 | - |
26 feb 2024 | 15,01 | 15,02 | 14,83 | 14,93 | 5,83 | - |
23 feb 2024 | 15,08 | 15,08 | 14,83 | 15,08 | 5,89 | - |
22 feb 2024 | 15,03 | 15,25 | 15,03 | 15,12 | 5,91 | - |
21 feb 2024 | 14,92 | 15,22 | 14,92 | 15,13 | 5,91 | - |
20 feb 2024 | 15,11 | 15,12 | 15,02 | 15,02 | 5,87 | - |
19 feb 2024 | 15,16 | 15,20 | 15,12 | 15,19 | 5,93 | - |
16 feb 2024 | 14,93 | 15,25 | 14,93 | 15,19 | 5,93 | - |
15 feb 2024 | 14,57 | 15,00 | 14,57 | 14,95 | 5,84 | - |
14 feb 2024 | 14,87 | 14,99 | 14,84 | 14,97 | 5,85 | - |
13 feb 2024 | 14,85 | 14,96 | 14,85 | 14,91 | 5,82 | - |
12 feb 2024 | 14,58 | 14,88 | 14,58 | 14,82 | 5,79 | - |
09 feb 2024 | 14,58 | 14,72 | 14,58 | 14,66 | 5,73 | - |
08 feb 2024 | 14,63 | 14,78 | 14,63 | 14,66 | 5,73 | - |
07 feb 2024 | 14,87 | 14,89 | 14,70 | 14,78 | 5,77 | - |
06 feb 2024 | 14,71 | 14,83 | 14,71 | 14,83 | 5,79 | - |
05 feb 2024 | 14,85 | 14,89 | 14,79 | 14,79 | 5,78 | 500 |
02 feb 2024 | 14,69 | 14,93 | 14,69 | 14,93 | 5,83 | - |
*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...