Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 14,06 | 14,16 | 13,98 | 14,10 | 14,10 | 355.122 |
30 mag 2024 | 13,74 | 14,13 | 13,69 | 14,03 | 14,03 | 319.667 |
29 mag 2024 | 14,04 | 14,06 | 13,79 | 13,83 | 13,83 | 226.936 |
28 mag 2024 | 13,91 | 14,20 | 13,91 | 14,07 | 14,07 | 307.860 |
27 mag 2024 | 14,28 | 14,40 | 13,89 | 13,96 | 13,96 | 356.336 |
24 mag 2024 | 14,02 | 14,23 | 13,98 | 14,23 | 14,23 | 239.826 |
23 mag 2024 | 13,93 | 14,20 | 13,91 | 14,16 | 14,16 | 354.086 |
22 mag 2024 | 14,60 | 14,62 | 13,80 | 13,80 | 13,80 | 1.109.246 |
22 mag 2024 | 1.3 Dividendo |
21 mag 2024 | 15,68 | 15,95 | 15,54 | 15,95 | 14,65 | 731.944 |
20 mag 2024 | 15,60 | 15,76 | 15,52 | 15,68 | 14,40 | 469.339 |
17 mag 2024 | 15,39 | 15,57 | 15,36 | 15,57 | 14,30 | 438.562 |
16 mag 2024 | 15,34 | 15,47 | 15,26 | 15,37 | 14,12 | 251.747 |
15 mag 2024 | 15,46 | 15,60 | 15,31 | 15,40 | 14,14 | 270.177 |
14 mag 2024 | 15,38 | 15,47 | 15,24 | 15,44 | 14,18 | 348.954 |
13 mag 2024 | 15,50 | 15,61 | 15,33 | 15,33 | 14,08 | 301.079 |
10 mag 2024 | 15,75 | 15,78 | 15,38 | 15,45 | 14,19 | 318.820 |
09 mag 2024 | 15,69 | 15,71 | 15,45 | 15,45 | 14,19 | 234.428 |
08 mag 2024 | 15,30 | 15,73 | 15,29 | 15,62 | 14,35 | 480.188 |
07 mag 2024 | 15,00 | 15,56 | 14,99 | 15,21 | 13,97 | 633.435 |
06 mag 2024 | 14,63 | 14,80 | 14,59 | 14,70 | 13,50 | 142.702 |
03 mag 2024 | 14,54 | 14,63 | 14,51 | 14,51 | 13,33 | 235.389 |
02 mag 2024 | 14,48 | 14,59 | 14,43 | 14,49 | 13,31 | 149.279 |
30 apr 2024 | 14,58 | 14,61 | 14,43 | 14,45 | 13,27 | 191.998 |
29 apr 2024 | 14,46 | 14,58 | 14,38 | 14,55 | 13,36 | 190.646 |
26 apr 2024 | 14,55 | 14,55 | 14,38 | 14,46 | 13,28 | 171.977 |
25 apr 2024 | 14,62 | 14,62 | 14,37 | 14,46 | 13,28 | 128.235 |
24 apr 2024 | 14,53 | 14,62 | 14,52 | 14,58 | 13,39 | 182.746 |
23 apr 2024 | 14,66 | 14,72 | 14,59 | 14,59 | 13,40 | 239.288 |
22 apr 2024 | 14,57 | 14,67 | 14,57 | 14,63 | 13,44 | 131.601 |
19 apr 2024 | 14,30 | 14,51 | 14,18 | 14,45 | 13,27 | 189.158 |
18 apr 2024 | 14,39 | 14,45 | 14,35 | 14,44 | 13,26 | 174.819 |
17 apr 2024 | 14,39 | 14,51 | 14,34 | 14,36 | 13,19 | 159.264 |
16 apr 2024 | 14,50 | 14,58 | 14,23 | 14,37 | 13,20 | 229.856 |
15 apr 2024 | 14,50 | 14,80 | 14,49 | 14,65 | 13,46 | 169.528 |
12 apr 2024 | 14,50 | 14,60 | 14,49 | 14,50 | 13,32 | 122.795 |
11 apr 2024 | 14,48 | 14,55 | 14,39 | 14,47 | 13,29 | 151.393 |
10 apr 2024 | 14,47 | 14,56 | 14,35 | 14,51 | 13,33 | 195.079 |
09 apr 2024 | 14,68 | 14,74 | 14,47 | 14,48 | 13,30 | 241.537 |
08 apr 2024 | 14,42 | 14,72 | 14,38 | 14,68 | 13,48 | 264.290 |
05 apr 2024 | 14,38 | 14,40 | 14,17 | 14,40 | 13,23 | 247.685 |
04 apr 2024 | 14,50 | 14,56 | 14,50 | 14,50 | 13,32 | 121.595 |
03 apr 2024 | 14,42 | 14,56 | 14,38 | 14,47 | 13,29 | 197.090 |
02 apr 2024 | 14,64 | 14,85 | 14,43 | 14,43 | 13,25 | 205.052 |
28 mar 2024 | 14,59 | 14,72 | 14,52 | 14,65 | 13,46 | 269.621 |
27 mar 2024 | 14,55 | 14,74 | 14,55 | 14,59 | 13,40 | 310.113 |
26 mar 2024 | 14,50 | 14,55 | 14,40 | 14,50 | 13,32 | 275.620 |
25 mar 2024 | 14,25 | 14,49 | 14,23 | 14,49 | 13,31 | 320.451 |
22 mar 2024 | 14,10 | 14,23 | 14,09 | 14,12 | 12,97 | 223.193 |
21 mar 2024 | 14,32 | 14,36 | 14,16 | 14,18 | 13,02 | 177.531 |
20 mar 2024 | 14,20 | 14,29 | 14,12 | 14,28 | 13,12 | 161.790 |
19 mar 2024 | 14,30 | 14,37 | 14,20 | 14,20 | 13,04 | 172.058 |
18 mar 2024 | 14,28 | 14,34 | 14,19 | 14,33 | 13,16 | 274.940 |
15 mar 2024 | 14,20 | 14,27 | 14,10 | 14,25 | 13,09 | 459.266 |
14 mar 2024 | 13,90 | 14,05 | 13,83 | 14,02 | 12,88 | 249.234 |
13 mar 2024 | 13,73 | 13,82 | 13,62 | 13,74 | 12,62 | 266.304 |
12 mar 2024 | 13,95 | 13,95 | 13,74 | 13,74 | 12,62 | 237.463 |
11 mar 2024 | 13,88 | 13,94 | 13,73 | 13,92 | 12,79 | 156.108 |
08 mar 2024 | 13,85 | 14,05 | 13,78 | 13,88 | 12,75 | 247.532 |
07 mar 2024 | 13,78 | 13,96 | 13,72 | 13,88 | 12,75 | 340.438 |
06 mar 2024 | 13,55 | 13,81 | 13,55 | 13,81 | 12,68 | 238.365 |
05 mar 2024 | 13,62 | 13,72 | 13,44 | 13,52 | 12,42 | 237.964 |
04 mar 2024 | 13,60 | 13,70 | 13,42 | 13,42 | 12,33 | 177.221 |
01 mar 2024 | 13,30 | 13,48 | 13,23 | 13,35 | 12,26 | 171.532 |
29 feb 2024 | 13,60 | 13,68 | 13,26 | 13,26 | 12,18 | 473.550 |
28 feb 2024 | 13,40 | 13,78 | 13,30 | 13,71 | 12,59 | 749.361 |
27 feb 2024 | 12,77 | 13,01 | 12,77 | 12,94 | 11,89 | 135.478 |
26 feb 2024 | 13,20 | 13,24 | 12,80 | 12,95 | 11,89 | 281.858 |
23 feb 2024 | 12,93 | 13,08 | 12,81 | 13,08 | 12,01 | 167.414 |
22 feb 2024 | 12,92 | 12,96 | 12,79 | 12,91 | 11,86 | 171.129 |
21 feb 2024 | 12,70 | 12,83 | 12,65 | 12,83 | 11,78 | 182.498 |
20 feb 2024 | 12,39 | 12,66 | 12,37 | 12,66 | 11,63 | 138.392 |
19 feb 2024 | 12,54 | 12,56 | 12,36 | 12,37 | 11,36 | 260.882 |
16 feb 2024 | 12,57 | 12,62 | 12,51 | 12,51 | 11,49 | 109.559 |
15 feb 2024 | 12,60 | 12,61 | 12,52 | 12,53 | 11,51 | 120.851 |
14 feb 2024 | 12,55 | 12,65 | 12,52 | 12,57 | 11,55 | 80.119 |
13 feb 2024 | 12,80 | 12,82 | 12,51 | 12,57 | 11,55 | 191.780 |
12 feb 2024 | 12,80 | 12,94 | 12,75 | 12,82 | 11,78 | 220.809 |
09 feb 2024 | 12,66 | 12,67 | 12,50 | 12,64 | 11,61 | 146.129 |
08 feb 2024 | 12,69 | 12,75 | 12,63 | 12,63 | 11,60 | 153.804 |
07 feb 2024 | 12,70 | 12,79 | 12,61 | 12,66 | 11,63 | 147.065 |
06 feb 2024 | 12,53 | 12,75 | 12,53 | 12,70 | 11,66 | 189.194 |
05 feb 2024 | 12,49 | 12,55 | 12,43 | 12,50 | 11,48 | 166.100 |
02 feb 2024 | 12,46 | 12,61 | 12,42 | 12,46 | 11,44 | 149.027 |
01 feb 2024 | 12,53 | 12,65 | 12,38 | 12,42 | 11,41 | 188.486 |
31 gen 2024 | 12,54 | 12,66 | 12,48 | 12,53 | 11,51 | 281.864 |
30 gen 2024 | 12,58 | 12,69 | 12,50 | 12,51 | 11,49 | 225.463 |
29 gen 2024 | 12,57 | 12,69 | 12,57 | 12,57 | 11,55 | 110.563 |
26 gen 2024 | 12,41 | 12,60 | 12,35 | 12,54 | 11,52 | 118.080 |
25 gen 2024 | 12,39 | 12,41 | 12,34 | 12,38 | 11,37 | 121.256 |
24 gen 2024 | 12,38 | 12,46 | 12,28 | 12,38 | 11,37 | 195.695 |
23 gen 2024 | 12,82 | 12,83 | 12,50 | 12,50 | 11,48 | 257.356 |
22 gen 2024 | 12,78 | 12,88 | 12,72 | 12,85 | 11,80 | 171.331 |
19 gen 2024 | 12,63 | 12,80 | 12,61 | 12,66 | 11,63 | 184.535 |
18 gen 2024 | 12,48 | 12,64 | 12,39 | 12,58 | 11,55 | 154.208 |
17 gen 2024 | 12,49 | 12,57 | 12,24 | 12,57 | 11,55 | 244.765 |
16 gen 2024 | 12,48 | 12,53 | 12,32 | 12,53 | 11,51 | 191.551 |
15 gen 2024 | 12,46 | 12,54 | 12,45 | 12,47 | 11,45 | 182.034 |
12 gen 2024 | 12,21 | 12,52 | 12,21 | 12,45 | 11,44 | 239.851 |
11 gen 2024 | 12,22 | 12,38 | 12,15 | 12,16 | 11,17 | 345.389 |
*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...