Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 13,75 | 13,76 | 13,70 | 13,74 | 13,74 | 82.500 |
09 mag 2024 | 13,69 | 13,75 | 13,68 | 13,75 | 13,75 | 55.500 |
08 mag 2024 | 13,72 | 13,72 | 13,67 | 13,72 | 13,72 | 141.200 |
07 mag 2024 | 13,68 | 13,73 | 13,67 | 13,73 | 13,73 | 44.400 |
06 mag 2024 | 13,73 | 13,73 | 13,67 | 13,70 | 13,70 | 102.900 |
03 mag 2024 | 13,70 | 13,70 | 13,63 | 13,67 | 13,67 | 101.500 |
02 mag 2024 | 13,63 | 13,70 | 13,60 | 13,70 | 13,70 | 194.400 |
01 mag 2024 | 13,56 | 13,60 | 13,52 | 13,60 | 13,60 | 85.600 |
30 apr 2024 | 13,58 | 13,58 | 13,51 | 13,55 | 13,55 | 172.900 |
29 apr 2024 | 13,60 | 13,60 | 13,53 | 13,59 | 13,59 | 104.900 |
26 apr 2024 | 13,52 | 13,56 | 13,50 | 13,56 | 13,56 | 116.800 |
25 apr 2024 | 13,51 | 13,54 | 13,45 | 13,54 | 13,54 | 68.800 |
24 apr 2024 | 13,53 | 13,56 | 13,50 | 13,56 | 13,56 | 86.800 |
23 apr 2024 | 13,49 | 13,59 | 13,49 | 13,57 | 13,57 | 137.900 |
22 apr 2024 | 13,53 | 13,56 | 13,49 | 13,56 | 13,56 | 87.200 |
19 apr 2024 | 13,44 | 13,48 | 13,39 | 13,48 | 13,48 | 167.800 |
18 apr 2024 | 13,42 | 13,49 | 13,42 | 13,47 | 13,47 | 207.900 |
17 apr 2024 | 13,47 | 13,49 | 13,40 | 13,46 | 13,46 | 299.900 |
16 apr 2024 | 13,50 | 13,50 | 13,40 | 13,48 | 13,48 | 265.300 |
15 apr 2024 | 13,48 | 13,62 | 13,41 | 13,43 | 13,43 | 418.600 |
12 apr 2024 | 13,61 | 13,61 | 13,47 | 13,52 | 13,52 | 134.900 |
11 apr 2024 | 13,59 | 13,59 | 13,53 | 13,58 | 13,58 | 114.600 |
10 apr 2024 | 13,62 | 13,62 | 13,51 | 13,52 | 13,52 | 513.100 |
09 apr 2024 | 13,58 | 13,65 | 13,58 | 13,63 | 13,63 | 107.200 |
08 apr 2024 | 13,59 | 13,62 | 13,59 | 13,62 | 13,62 | 69.700 |
05 apr 2024 | 13,53 | 13,62 | 13,53 | 13,62 | 13,62 | 802.900 |
04 apr 2024 | 13,61 | 13,68 | 13,55 | 13,60 | 13,60 | 153.900 |
03 apr 2024 | 13,60 | 13,62 | 13,57 | 13,62 | 13,62 | 190.200 |
02 apr 2024 | 13,62 | 13,88 | 13,58 | 13,61 | 13,61 | 83.700 |
01 apr 2024 | 13,67 | 13,85 | 13,59 | 13,67 | 13,67 | 138.300 |
28 mar 2024 | 13,63 | 13,67 | 13,62 | 13,67 | 13,67 | 206.300 |
27 mar 2024 | 13,65 | 13,70 | 13,59 | 13,70 | 13,70 | 385.100 |
26 mar 2024 | 13,61 | 13,62 | 13,56 | 13,60 | 13,60 | 99.600 |
25 mar 2024 | 13,60 | 13,61 | 13,58 | 13,60 | 13,60 | 284.100 |
22 mar 2024 | 13,61 | 13,61 | 13,58 | 13,59 | 13,59 | 57.400 |
21 mar 2024 | 13,64 | 13,66 | 13,58 | 13,62 | 13,62 | 122.400 |
21 mar 2024 | 0.068 Dividendo |
20 mar 2024 | 13,58 | 13,68 | 13,58 | 13,68 | 13,61 | 110.500 |
19 mar 2024 | 13,63 | 13,64 | 13,57 | 13,62 | 13,55 | 119.600 |
18 mar 2024 | 13,61 | 13,61 | 13,52 | 13,52 | 13,45 | 142.900 |
15 mar 2024 | 13,52 | 13,57 | 13,52 | 13,57 | 13,50 | 69.300 |
14 mar 2024 | 13,57 | 13,59 | 13,55 | 13,59 | 13,52 | 151.900 |
13 mar 2024 | 13,56 | 13,62 | 13,56 | 13,62 | 13,55 | 84.700 |
12 mar 2024 | 13,53 | 13,61 | 13,53 | 13,57 | 13,50 | 242.400 |
11 mar 2024 | 13,57 | 13,61 | 13,57 | 13,59 | 13,52 | 74.100 |
08 mar 2024 | 13,57 | 13,64 | 13,57 | 13,60 | 13,53 | 97.100 |
07 mar 2024 | 13,62 | 13,63 | 13,59 | 13,59 | 13,52 | 129.600 |
06 mar 2024 | 13,53 | 13,61 | 13,53 | 13,60 | 13,53 | 139.700 |
05 mar 2024 | 13,55 | 13,60 | 13,54 | 13,60 | 13,53 | 90.300 |
04 mar 2024 | 13,54 | 13,60 | 13,54 | 13,55 | 13,48 | 107.300 |
01 mar 2024 | 13,56 | 13,59 | 13,54 | 13,59 | 13,52 | 111.800 |
29 feb 2024 | 13,56 | 13,60 | 13,55 | 13,59 | 13,52 | 128.300 |
28 feb 2024 | 13,48 | 13,55 | 13,48 | 13,52 | 13,45 | 86.300 |
27 feb 2024 | 13,58 | 13,58 | 13,52 | 13,57 | 13,50 | 99.100 |
26 feb 2024 | 13,51 | 13,53 | 13,48 | 13,48 | 13,41 | 70.400 |
23 feb 2024 | 13,50 | 13,54 | 13,50 | 13,54 | 13,47 | 69.300 |
22 feb 2024 | 13,50 | 13,53 | 13,48 | 13,52 | 13,45 | 127.200 |
22 feb 2024 | 0.068 Dividendo |
21 feb 2024 | 13,56 | 13,56 | 13,49 | 13,55 | 13,41 | 256.100 |
20 feb 2024 | 13,52 | 13,54 | 13,49 | 13,54 | 13,41 | 192.900 |
16 feb 2024 | 13,55 | 13,56 | 13,50 | 13,56 | 13,42 | 208.000 |
15 feb 2024 | 13,48 | 13,57 | 13,48 | 13,51 | 13,38 | 114.600 |
14 feb 2024 | 13,42 | 13,54 | 13,42 | 13,54 | 13,41 | 84.500 |
13 feb 2024 | 13,45 | 13,47 | 13,39 | 13,46 | 13,33 | 224.400 |
12 feb 2024 | 13,47 | 13,57 | 13,47 | 13,57 | 13,43 | 346.200 |
09 feb 2024 | 13,55 | 13,55 | 13,48 | 13,52 | 13,39 | 64.500 |
08 feb 2024 | 13,41 | 13,49 | 13,41 | 13,45 | 13,32 | 43.400 |
07 feb 2024 | 13,42 | 13,49 | 13,42 | 13,49 | 13,36 | 83.800 |
06 feb 2024 | 13,42 | 13,48 | 13,42 | 13,44 | 13,31 | 140.700 |
05 feb 2024 | 13,44 | 13,48 | 13,41 | 13,43 | 13,30 | 123.400 |
02 feb 2024 | 13,36 | 13,49 | 13,36 | 13,49 | 13,36 | 85.100 |
01 feb 2024 | 13,49 | 13,50 | 13,40 | 13,50 | 13,37 | 257.200 |
31 gen 2024 | 13,44 | 13,51 | 13,40 | 13,40 | 13,27 | 93.000 |
30 gen 2024 | 13,55 | 13,55 | 13,47 | 13,51 | 13,38 | 161.300 |
29 gen 2024 | 13,47 | 13,54 | 13,47 | 13,54 | 13,41 | 330.700 |
26 gen 2024 | 13,51 | 13,51 | 13,46 | 13,51 | 13,38 | 239.300 |
25 gen 2024 | 13,51 | 13,52 | 13,48 | 13,52 | 13,39 | 85.700 |
25 gen 2024 | 0.068 Dividendo |
24 gen 2024 | 13,58 | 13,59 | 13,53 | 13,56 | 13,36 | 90.000 |
23 gen 2024 | 13,55 | 13,56 | 13,52 | 13,56 | 13,36 | 122.600 |
22 gen 2024 | 13,47 | 13,57 | 13,47 | 13,56 | 13,36 | 128.300 |
19 gen 2024 | 13,48 | 13,53 | 13,43 | 13,53 | 13,33 | 100.700 |
18 gen 2024 | 13,44 | 13,47 | 13,40 | 13,47 | 13,27 | 114.800 |
17 gen 2024 | 13,43 | 13,43 | 13,36 | 13,43 | 13,23 | 180.700 |
16 gen 2024 | 13,47 | 13,47 | 13,42 | 13,46 | 13,26 | 320.000 |
12 gen 2024 | 13,45 | 13,50 | 13,44 | 13,49 | 13,29 | 214.200 |
11 gen 2024 | 13,44 | 13,47 | 13,40 | 13,47 | 13,27 | 142.700 |
10 gen 2024 | 13,44 | 13,48 | 13,43 | 13,47 | 13,27 | 176.500 |
09 gen 2024 | 13,46 | 13,48 | 13,42 | 13,48 | 13,28 | 75.200 |
08 gen 2024 | 13,39 | 13,49 | 13,36 | 13,49 | 13,29 | 195.600 |
05 gen 2024 | 13,34 | 13,40 | 13,34 | 13,35 | 13,15 | 88.600 |
04 gen 2024 | 13,35 | 13,38 | 13,34 | 13,36 | 13,16 | 103.500 |
03 gen 2024 | 13,39 | 13,39 | 13,34 | 13,36 | 13,16 | 117.600 |
02 gen 2024 | 13,48 | 13,48 | 13,37 | 13,48 | 13,28 | 333.200 |
29 dic 2023 | 13,57 | 13,57 | 13,41 | 13,48 | 13,28 | 136.000 |
28 dic 2023 | 13,42 | 13,50 | 13,42 | 13,48 | 13,28 | 323.100 |
27 dic 2023 | 13,43 | 13,45 | 13,40 | 13,45 | 13,25 | 1.021.200 |
26 dic 2023 | 13,39 | 13,43 | 13,39 | 13,43 | 13,23 | 104.300 |
22 dic 2023 | 13,38 | 13,42 | 13,38 | 13,42 | 13,22 | 116.900 |
21 dic 2023 | 13,35 | 13,46 | 13,35 | 13,36 | 13,16 | 501.000 |
*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...