Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 15,47 | 15,49 | 15,36 | 15,36 | 15,36 | 21.700 |
16 mag 2024 | 15,44 | 15,45 | 15,37 | 15,40 | 15,40 | 24.900 |
15 mag 2024 | 15,30 | 15,42 | 15,30 | 15,42 | 15,42 | 24.500 |
14 mag 2024 | 15,25 | 15,31 | 15,22 | 15,24 | 15,24 | 12.000 |
13 mag 2024 | 15,21 | 15,26 | 15,21 | 15,23 | 15,23 | 8.000 |
10 mag 2024 | 15,30 | 15,30 | 15,20 | 15,21 | 15,21 | 23.400 |
09 mag 2024 | 15,23 | 15,28 | 15,23 | 15,25 | 15,25 | 19.700 |
08 mag 2024 | 15,34 | 15,36 | 15,22 | 15,25 | 15,25 | 54.300 |
07 mag 2024 | 15,28 | 15,38 | 15,28 | 15,32 | 15,32 | 37.300 |
06 mag 2024 | 15,19 | 15,30 | 15,17 | 15,30 | 15,30 | 12.000 |
03 mag 2024 | 15,04 | 15,20 | 15,04 | 15,20 | 15,20 | 16.600 |
02 mag 2024 | 14,92 | 14,98 | 14,89 | 14,98 | 14,98 | 13.900 |
01 mag 2024 | 14,75 | 14,90 | 14,75 | 14,88 | 14,88 | 48.600 |
30 apr 2024 | 14,74 | 14,80 | 14,73 | 14,74 | 14,74 | 22.500 |
29 apr 2024 | 14,80 | 14,80 | 14,71 | 14,74 | 14,74 | 34.200 |
26 apr 2024 | 14,66 | 14,78 | 14,66 | 14,71 | 14,71 | 18.300 |
25 apr 2024 | 14,72 | 14,74 | 14,66 | 14,66 | 14,66 | 30.100 |
24 apr 2024 | 14,88 | 14,88 | 14,80 | 14,83 | 14,83 | 28.700 |
23 apr 2024 | 14,69 | 14,90 | 14,68 | 14,90 | 14,90 | 30.700 |
22 apr 2024 | 14,51 | 14,69 | 14,51 | 14,67 | 14,67 | 41.500 |
22 apr 2024 | 0.086 Dividendo |
19 apr 2024 | 14,70 | 14,72 | 14,60 | 14,62 | 14,53 | 36.900 |
18 apr 2024 | 14,65 | 14,71 | 14,60 | 14,60 | 14,51 | 27.900 |
17 apr 2024 | 14,70 | 14,78 | 14,65 | 14,68 | 14,59 | 47.200 |
16 apr 2024 | 14,61 | 14,73 | 14,51 | 14,62 | 14,53 | 82.500 |
15 apr 2024 | 14,87 | 14,89 | 14,55 | 14,56 | 14,47 | 59.600 |
12 apr 2024 | 14,89 | 14,93 | 14,78 | 14,83 | 14,74 | 28.400 |
11 apr 2024 | 15,05 | 15,05 | 14,89 | 14,92 | 14,83 | 38.700 |
10 apr 2024 | 15,13 | 15,17 | 15,04 | 15,08 | 14,99 | 53.400 |
09 apr 2024 | 15,19 | 15,28 | 15,17 | 15,22 | 15,13 | 23.300 |
08 apr 2024 | 15,13 | 15,19 | 15,13 | 15,18 | 15,09 | 35.900 |
05 apr 2024 | 15,16 | 15,17 | 15,13 | 15,13 | 15,04 | 29.900 |
04 apr 2024 | 15,26 | 15,30 | 15,19 | 15,19 | 15,10 | 65.200 |
03 apr 2024 | 15,20 | 15,28 | 15,15 | 15,25 | 15,16 | 43.900 |
02 apr 2024 | 15,33 | 15,33 | 15,23 | 15,24 | 15,15 | 46.800 |
01 apr 2024 | 15,46 | 15,46 | 15,34 | 15,37 | 15,28 | 44.300 |
28 mar 2024 | 15,39 | 15,46 | 15,39 | 15,46 | 15,37 | 61.300 |
27 mar 2024 | 15,40 | 15,46 | 15,39 | 15,40 | 15,31 | 29.100 |
26 mar 2024 | 15,45 | 15,45 | 15,35 | 15,38 | 15,29 | 50.900 |
25 mar 2024 | 15,40 | 15,50 | 15,37 | 15,40 | 15,31 | 42.400 |
22 mar 2024 | 15,31 | 15,40 | 15,31 | 15,37 | 15,28 | 49.800 |
21 mar 2024 | 15,28 | 15,39 | 15,28 | 15,32 | 15,23 | 15.500 |
20 mar 2024 | 15,21 | 15,31 | 15,21 | 15,28 | 15,19 | 52.900 |
20 mar 2024 | 0.086 Dividendo |
19 mar 2024 | 15,21 | 15,40 | 15,20 | 15,35 | 15,17 | 29.200 |
18 mar 2024 | 15,30 | 15,30 | 15,23 | 15,25 | 15,08 | 11.200 |
15 mar 2024 | 15,21 | 15,25 | 15,21 | 15,23 | 15,06 | 20.100 |
14 mar 2024 | 15,24 | 15,28 | 15,18 | 15,20 | 15,03 | 38.900 |
13 mar 2024 | 15,20 | 15,28 | 15,20 | 15,27 | 15,10 | 23.300 |
12 mar 2024 | 15,21 | 15,21 | 15,16 | 15,20 | 15,03 | 30.900 |
11 mar 2024 | 15,18 | 15,22 | 15,15 | 15,17 | 15,00 | 64.800 |
08 mar 2024 | 15,16 | 15,22 | 15,14 | 15,15 | 14,98 | 29.000 |
07 mar 2024 | 15,21 | 15,21 | 15,06 | 15,14 | 14,97 | 41.400 |
06 mar 2024 | 15,10 | 15,14 | 15,01 | 15,06 | 14,89 | 35.900 |
05 mar 2024 | 15,09 | 15,10 | 15,03 | 15,04 | 14,87 | 40.300 |
04 mar 2024 | 15,13 | 15,13 | 14,99 | 15,09 | 14,92 | 34.100 |
01 mar 2024 | 14,97 | 15,19 | 14,97 | 15,09 | 14,92 | 45.300 |
29 feb 2024 | 15,10 | 15,14 | 15,03 | 15,09 | 14,92 | 34.400 |
28 feb 2024 | 14,92 | 15,05 | 14,91 | 15,04 | 14,87 | 42.900 |
27 feb 2024 | 15,03 | 15,04 | 15,00 | 15,01 | 14,84 | 22.100 |
26 feb 2024 | 15,06 | 15,10 | 15,01 | 15,03 | 14,86 | 23.600 |
23 feb 2024 | 14,98 | 15,11 | 14,98 | 15,06 | 14,89 | 24.800 |
22 feb 2024 | 14,97 | 15,07 | 14,92 | 14,95 | 14,78 | 45.800 |
21 feb 2024 | 14,96 | 15,03 | 14,95 | 14,96 | 14,79 | 51.100 |
21 feb 2024 | 0.086 Dividendo |
20 feb 2024 | 14,82 | 15,03 | 14,82 | 15,03 | 14,77 | 45.800 |
16 feb 2024 | 14,96 | 14,98 | 14,87 | 14,89 | 14,64 | 22.300 |
15 feb 2024 | 14,90 | 15,01 | 14,90 | 14,96 | 14,70 | 28.300 |
14 feb 2024 | 14,80 | 14,91 | 14,77 | 14,90 | 14,65 | 71.300 |
13 feb 2024 | 14,92 | 14,93 | 14,75 | 14,79 | 14,54 | 36.300 |
12 feb 2024 | 14,87 | 15,00 | 14,87 | 14,97 | 14,71 | 38.100 |
09 feb 2024 | 14,86 | 14,92 | 14,85 | 14,90 | 14,65 | 19.900 |
08 feb 2024 | 14,90 | 14,91 | 14,80 | 14,84 | 14,59 | 35.500 |
07 feb 2024 | 14,95 | 14,96 | 14,92 | 14,95 | 14,69 | 24.300 |
06 feb 2024 | 14,82 | 15,00 | 14,82 | 14,98 | 14,72 | 44.700 |
05 feb 2024 | 14,91 | 14,91 | 14,83 | 14,86 | 14,61 | 26.100 |
02 feb 2024 | 15,06 | 15,06 | 14,94 | 14,95 | 14,69 | 45.800 |
01 feb 2024 | 15,13 | 15,20 | 15,09 | 15,15 | 14,89 | 64.600 |
31 gen 2024 | 15,23 | 15,24 | 15,11 | 15,14 | 14,88 | 81.800 |
30 gen 2024 | 15,16 | 15,25 | 15,16 | 15,24 | 14,98 | 22.600 |
29 gen 2024 | 15,07 | 15,20 | 15,07 | 15,17 | 14,91 | 14.300 |
26 gen 2024 | 14,98 | 15,14 | 14,96 | 15,05 | 14,79 | 32.600 |
25 gen 2024 | 14,97 | 15,09 | 14,97 | 15,02 | 14,76 | 56.100 |
24 gen 2024 | 15,09 | 15,14 | 14,97 | 14,97 | 14,71 | 71.500 |
23 gen 2024 | 15,02 | 15,06 | 15,02 | 15,06 | 14,80 | 51.900 |
23 gen 2024 | 0.084 Dividendo |
22 gen 2024 | 14,91 | 15,12 | 14,91 | 15,10 | 14,76 | 52.400 |
19 gen 2024 | 14,87 | 14,94 | 14,80 | 14,92 | 14,58 | 35.400 |
18 gen 2024 | 14,87 | 14,93 | 14,85 | 14,85 | 14,51 | 15.100 |
17 gen 2024 | 14,85 | 14,90 | 14,82 | 14,87 | 14,53 | 34.300 |
16 gen 2024 | 14,97 | 14,97 | 14,87 | 14,92 | 14,58 | 44.100 |
12 gen 2024 | 14,75 | 14,97 | 14,75 | 14,95 | 14,61 | 63.400 |
11 gen 2024 | 14,80 | 14,85 | 14,76 | 14,80 | 14,47 | 32.300 |
10 gen 2024 | 14,75 | 14,84 | 14,75 | 14,82 | 14,49 | 25.800 |
09 gen 2024 | 14,68 | 14,78 | 14,68 | 14,71 | 14,38 | 36.800 |
08 gen 2024 | 14,62 | 14,74 | 14,62 | 14,72 | 14,39 | 54.900 |
05 gen 2024 | 14,55 | 14,74 | 14,55 | 14,58 | 14,25 | 46.300 |
04 gen 2024 | 14,60 | 14,68 | 14,58 | 14,62 | 14,29 | 32.200 |
03 gen 2024 | 14,61 | 14,66 | 14,51 | 14,65 | 14,32 | 24.000 |
02 gen 2024 | 14,52 | 14,66 | 14,52 | 14,65 | 14,32 | 22.100 |
*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...