Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 14,09 | 14,19 | 14,02 | 14,11 | 14,11 | 143.600 |
30 apr 2024 | 14,18 | 14,18 | 14,00 | 14,11 | 14,11 | 87.300 |
29 apr 2024 | 14,11 | 14,15 | 14,00 | 14,14 | 14,14 | 68.400 |
26 apr 2024 | 14,12 | 14,17 | 14,08 | 14,11 | 14,11 | 71.900 |
25 apr 2024 | 14,26 | 14,26 | 14,09 | 14,13 | 14,13 | 58.700 |
24 apr 2024 | 14,35 | 14,36 | 14,15 | 14,29 | 14,29 | 54.400 |
23 apr 2024 | 14,30 | 14,35 | 14,30 | 14,33 | 14,33 | 38.500 |
22 apr 2024 | 14,24 | 14,29 | 14,22 | 14,29 | 14,29 | 32.600 |
22 apr 2024 | 0.114 Dividendo |
19 apr 2024 | 14,25 | 14,31 | 14,23 | 14,29 | 14,18 | 54.700 |
18 apr 2024 | 14,25 | 14,33 | 14,18 | 14,28 | 14,17 | 63.600 |
17 apr 2024 | 14,15 | 14,23 | 14,15 | 14,23 | 14,12 | 30.000 |
16 apr 2024 | 14,14 | 14,18 | 14,09 | 14,17 | 14,06 | 34.400 |
15 apr 2024 | 14,09 | 14,21 | 14,06 | 14,16 | 14,05 | 152.000 |
12 apr 2024 | 14,16 | 14,20 | 14,08 | 14,09 | 13,98 | 59.200 |
11 apr 2024 | 14,17 | 14,19 | 14,16 | 14,16 | 14,05 | 17.600 |
10 apr 2024 | 14,15 | 14,21 | 14,09 | 14,18 | 14,07 | 82.200 |
09 apr 2024 | 14,16 | 14,21 | 14,13 | 14,13 | 14,02 | 58.000 |
08 apr 2024 | 14,11 | 14,20 | 14,11 | 14,18 | 14,07 | 58.500 |
05 apr 2024 | 14,14 | 14,15 | 14,10 | 14,13 | 14,02 | 46.500 |
04 apr 2024 | 14,18 | 14,25 | 14,10 | 14,11 | 14,00 | 51.100 |
03 apr 2024 | 14,22 | 14,26 | 14,13 | 14,15 | 14,04 | 105.700 |
02 apr 2024 | 14,32 | 14,32 | 14,23 | 14,25 | 14,14 | 51.500 |
01 apr 2024 | 14,35 | 14,40 | 14,32 | 14,33 | 14,22 | 58.900 |
28 mar 2024 | 14,32 | 14,35 | 14,29 | 14,33 | 14,22 | 50.700 |
27 mar 2024 | 14,35 | 14,35 | 14,27 | 14,29 | 14,18 | 59.700 |
26 mar 2024 | 14,30 | 14,33 | 14,25 | 14,25 | 14,14 | 70.800 |
25 mar 2024 | 14,29 | 14,33 | 14,25 | 14,25 | 14,14 | 28.400 |
22 mar 2024 | 14,43 | 14,43 | 14,28 | 14,29 | 14,18 | 31.800 |
21 mar 2024 | 14,37 | 14,51 | 14,37 | 14,40 | 14,29 | 35.700 |
20 mar 2024 | 14,37 | 14,44 | 14,36 | 14,42 | 14,30 | 53.200 |
20 mar 2024 | 0.114 Dividendo |
19 mar 2024 | 14,40 | 14,50 | 14,40 | 14,50 | 14,27 | 58.500 |
18 mar 2024 | 14,43 | 14,48 | 14,37 | 14,40 | 14,17 | 27.500 |
15 mar 2024 | 14,37 | 14,42 | 14,30 | 14,41 | 14,18 | 72.500 |
14 mar 2024 | 14,50 | 14,56 | 14,25 | 14,25 | 14,03 | 104.700 |
13 mar 2024 | 14,38 | 14,52 | 14,38 | 14,50 | 14,27 | 57.800 |
12 mar 2024 | 14,27 | 14,39 | 14,27 | 14,38 | 14,15 | 35.400 |
11 mar 2024 | 14,24 | 14,31 | 14,22 | 14,30 | 14,07 | 36.300 |
08 mar 2024 | 14,23 | 14,26 | 14,18 | 14,26 | 14,04 | 62.100 |
07 mar 2024 | 14,22 | 14,31 | 14,22 | 14,27 | 14,04 | 68.900 |
06 mar 2024 | 14,20 | 14,23 | 14,17 | 14,21 | 13,99 | 62.900 |
05 mar 2024 | 14,19 | 14,20 | 14,12 | 14,14 | 13,92 | 31.700 |
04 mar 2024 | 14,37 | 14,37 | 14,14 | 14,17 | 13,95 | 121.600 |
01 mar 2024 | 14,25 | 14,30 | 14,24 | 14,26 | 14,04 | 120.200 |
29 feb 2024 | 14,15 | 14,24 | 14,11 | 14,21 | 13,99 | 80.700 |
28 feb 2024 | 14,02 | 14,07 | 14,00 | 14,07 | 13,85 | 45.400 |
27 feb 2024 | 14,02 | 14,07 | 13,98 | 14,02 | 13,80 | 79.200 |
26 feb 2024 | 14,04 | 14,08 | 13,95 | 13,96 | 13,74 | 130.400 |
23 feb 2024 | 14,12 | 14,16 | 14,00 | 14,04 | 13,82 | 68.300 |
22 feb 2024 | 14,04 | 14,04 | 13,99 | 14,03 | 13,81 | 63.100 |
21 feb 2024 | 13,88 | 13,99 | 13,88 | 13,99 | 13,77 | 68.600 |
21 feb 2024 | 0.114 Dividendo |
20 feb 2024 | 13,88 | 13,96 | 13,86 | 13,96 | 13,63 | 101.200 |
16 feb 2024 | 13,91 | 14,00 | 13,83 | 13,93 | 13,60 | 197.000 |
15 feb 2024 | 13,93 | 13,99 | 13,88 | 13,92 | 13,59 | 160.000 |
14 feb 2024 | 13,78 | 13,90 | 13,78 | 13,90 | 13,57 | 130.800 |
13 feb 2024 | 13,70 | 13,76 | 13,61 | 13,72 | 13,39 | 173.000 |
12 feb 2024 | 13,60 | 13,73 | 13,59 | 13,72 | 13,39 | 345.800 |
09 feb 2024 | 13,58 | 13,59 | 13,53 | 13,58 | 13,26 | 47.600 |
08 feb 2024 | 13,65 | 13,66 | 13,54 | 13,58 | 13,26 | 49.100 |
07 feb 2024 | 13,67 | 13,67 | 13,60 | 13,63 | 13,31 | 47.100 |
06 feb 2024 | 13,62 | 13,67 | 13,56 | 13,62 | 13,30 | 60.600 |
05 feb 2024 | 13,60 | 13,60 | 13,51 | 13,57 | 13,25 | 74.100 |
02 feb 2024 | 13,59 | 13,60 | 13,50 | 13,56 | 13,24 | 58.300 |
01 feb 2024 | 13,59 | 13,60 | 13,52 | 13,57 | 13,25 | 91.200 |
31 gen 2024 | 13,61 | 13,62 | 13,50 | 13,53 | 13,21 | 44.500 |
30 gen 2024 | 13,49 | 13,57 | 13,49 | 13,52 | 13,20 | 53.400 |
29 gen 2024 | 13,49 | 13,52 | 13,45 | 13,48 | 13,16 | 43.500 |
26 gen 2024 | 13,50 | 13,50 | 13,40 | 13,45 | 13,13 | 31.200 |
25 gen 2024 | 13,43 | 13,49 | 13,41 | 13,45 | 13,13 | 38.100 |
24 gen 2024 | 13,52 | 13,53 | 13,39 | 13,42 | 13,10 | 78.800 |
23 gen 2024 | 13,44 | 13,44 | 13,37 | 13,41 | 13,09 | 29.700 |
22 gen 2024 | 13,49 | 13,51 | 13,33 | 13,40 | 13,08 | 66.500 |
19 gen 2024 | 13,48 | 13,50 | 13,36 | 13,39 | 13,07 | 23.600 |
18 gen 2024 | 13,43 | 13,49 | 13,35 | 13,42 | 13,10 | 45.500 |
17 gen 2024 | 13,48 | 13,50 | 13,36 | 13,39 | 13,07 | 48.100 |
16 gen 2024 | 13,39 | 13,48 | 13,39 | 13,46 | 13,14 | 40.100 |
12 gen 2024 | 13,37 | 13,39 | 13,29 | 13,36 | 13,04 | 63.800 |
11 gen 2024 | 13,36 | 13,41 | 13,31 | 13,39 | 13,07 | 56.900 |
10 gen 2024 | 13,36 | 13,40 | 13,31 | 13,39 | 13,07 | 57.400 |
09 gen 2024 | 13,40 | 13,42 | 13,34 | 13,38 | 13,06 | 63.600 |
08 gen 2024 | 13,37 | 13,40 | 13,34 | 13,39 | 13,07 | 71.500 |
05 gen 2024 | 13,42 | 13,42 | 13,26 | 13,30 | 12,98 | 89.100 |
04 gen 2024 | 13,36 | 13,37 | 13,27 | 13,30 | 12,98 | 36.300 |
03 gen 2024 | 13,39 | 13,39 | 13,28 | 13,29 | 12,97 | 37.600 |
02 gen 2024 | 13,30 | 13,43 | 13,30 | 13,36 | 13,04 | 43.200 |
29 dic 2023 | 13,40 | 13,41 | 13,33 | 13,35 | 13,03 | 58.200 |
28 dic 2023 | 13,31 | 13,40 | 13,30 | 13,34 | 13,02 | 43.700 |
28 dic 2023 | 0.114 Dividendo |
27 dic 2023 | 13,39 | 13,41 | 13,26 | 13,38 | 12,95 | 103.400 |
26 dic 2023 | 13,38 | 13,43 | 13,28 | 13,34 | 12,91 | 63.400 |
22 dic 2023 | 13,37 | 13,40 | 13,29 | 13,37 | 12,94 | 64.000 |
21 dic 2023 | 13,30 | 13,41 | 13,26 | 13,28 | 12,85 | 47.300 |
20 dic 2023 | 13,30 | 13,33 | 13,20 | 13,25 | 12,82 | 57.200 |
20 dic 2023 | 0.114 Dividendo |
19 dic 2023 | 13,36 | 13,45 | 13,32 | 13,38 | 12,84 | 135.500 |
18 dic 2023 | 13,39 | 13,50 | 13,30 | 13,30 | 12,76 | 82.500 |
15 dic 2023 | 13,44 | 13,51 | 13,38 | 13,43 | 12,89 | 108.100 |
14 dic 2023 | 13,30 | 13,42 | 13,30 | 13,39 | 12,85 | 74.400 |
*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...