Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,00 | 0,00 | 0,00 | 13,29 | 13,29 | 232 |
03 mag 2024 | 13,90 | 14,53 | 13,79 | 14,31 | 14,31 | 58.492 |
02 mag 2024 | 12,25 | 12,44 | 12,09 | 12,41 | 12,41 | 19.481 |
01 mag 2024 | 11,54 | 11,98 | 11,47 | 11,98 | 11,98 | 11.292 |
30 apr 2024 | 12,32 | 12,32 | 11,68 | 11,70 | 11,70 | 22.364 |
29 apr 2024 | 12,36 | 12,69 | 11,91 | 12,34 | 12,34 | 960.424 |
26 apr 2024 | 11,85 | 12,20 | 11,84 | 12,06 | 12,06 | 18.742 |
25 apr 2024 | 12,53 | 12,69 | 12,34 | 12,46 | 12,46 | 9.286 |
24 apr 2024 | 12,78 | 12,78 | 12,41 | 12,62 | 12,62 | 7.755 |
23 apr 2024 | 12,27 | 12,96 | 12,25 | 12,84 | 12,84 | 33.681 |
22 apr 2024 | 12,73 | 12,73 | 11,93 | 12,38 | 12,38 | 47.065 |
19 apr 2024 | 12,19 | 12,57 | 11,67 | 12,36 | 12,36 | 163.685 |
18 apr 2024 | 10,80 | 11,16 | 10,80 | 11,05 | 11,05 | 5.706 |
17 apr 2024 | 10,55 | 10,78 | 10,50 | 10,77 | 10,77 | 27.554 |
16 apr 2024 | 10,68 | 10,81 | 10,40 | 10,48 | 10,48 | 29.305 |
15 apr 2024 | 10,99 | 11,08 | 10,85 | 10,85 | 10,85 | 8.505 |
12 apr 2024 | 11,07 | 11,17 | 11,01 | 11,07 | 11,07 | 8.824 |
11 apr 2024 | 10,64 | 11,29 | 10,60 | 11,27 | 11,27 | 29.109 |
10 apr 2024 | 11,10 | 11,10 | 10,14 | 10,18 | 10,18 | 57.565 |
09 apr 2024 | 11,15 | 11,24 | 10,89 | 11,04 | 11,04 | 18.360 |
08 apr 2024 | 11,74 | 11,81 | 11,12 | 11,31 | 11,31 | 46.194 |
05 apr 2024 | 12,57 | 12,77 | 11,69 | 11,99 | 11,99 | 55.766 |
04 apr 2024 | 13,50 | 13,52 | 12,12 | 12,42 | 12,42 | 109.855 |
03 apr 2024 | 11,86 | 11,87 | 11,36 | 11,53 | 11,53 | 19.013 |
02 apr 2024 | 11,48 | 11,70 | 11,48 | 11,70 | 11,70 | 16.414 |
28 mar 2024 | 11,68 | 11,90 | 11,67 | 11,73 | 11,73 | 16.091 |
27 mar 2024 | 11,44 | 11,73 | 11,29 | 11,70 | 11,70 | 49.687 |
26 mar 2024 | 11,55 | 11,62 | 11,31 | 11,32 | 11,32 | 9.977 |
25 mar 2024 | 11,42 | 11,45 | 11,21 | 11,35 | 11,35 | 22.004 |
22 mar 2024 | 11,73 | 11,80 | 11,33 | 11,35 | 11,35 | 21.232 |
21 mar 2024 | 12,66 | 12,68 | 11,81 | 11,81 | 11,81 | 52.453 |
20 mar 2024 | 11,11 | 12,27 | 11,08 | 12,26 | 12,26 | 49.489 |
19 mar 2024 | 11,08 | 11,36 | 11,08 | 11,19 | 11,19 | 5.237 |
18 mar 2024 | 11,10 | 11,26 | 11,05 | 11,18 | 11,18 | 8.114 |
15 mar 2024 | 11,29 | 11,35 | 11,16 | 11,16 | 11,16 | 1.911 |
14 mar 2024 | 11,48 | 11,56 | 11,16 | 11,18 | 11,18 | 14.830 |
14 mar 2024 | 0.05 Dividendo |
13 mar 2024 | 11,67 | 11,86 | 11,55 | 11,64 | 11,59 | 12.412 |
12 mar 2024 | 12,07 | 12,15 | 11,48 | 11,58 | 11,53 | 17.954 |
11 mar 2024 | 10,88 | 11,67 | 10,88 | 11,62 | 11,57 | 15.462 |
08 mar 2024 | 10,89 | 10,99 | 10,79 | 10,85 | 10,80 | 8.652 |
07 mar 2024 | 10,55 | 10,97 | 10,52 | 10,87 | 10,82 | 7.011 |
06 mar 2024 | 10,24 | 10,63 | 10,24 | 10,51 | 10,46 | 11.003 |
05 mar 2024 | 10,25 | 10,37 | 10,19 | 10,31 | 10,26 | 9.556 |
04 mar 2024 | 10,81 | 10,88 | 10,22 | 10,25 | 10,20 | 34.995 |
01 mar 2024 | 11,00 | 11,05 | 10,82 | 10,97 | 10,92 | 23.706 |
29 feb 2024 | 11,38 | 11,97 | 11,12 | 11,12 | 11,07 | 40.942 |
28 feb 2024 | 11,25 | 11,31 | 10,95 | 11,31 | 11,26 | 9.410 |
27 feb 2024 | 11,11 | 11,32 | 10,93 | 11,10 | 11,06 | 92.139 |
26 feb 2024 | 11,16 | 11,36 | 11,08 | 11,09 | 11,04 | 16.616 |
23 feb 2024 | 11,37 | 11,51 | 10,99 | 11,23 | 11,18 | 45.753 |
22 feb 2024 | 11,80 | 11,91 | 11,70 | 11,70 | 11,65 | 3.941 |
21 feb 2024 | 11,85 | 11,85 | 11,71 | 11,81 | 11,76 | 9.694 |
20 feb 2024 | 12,05 | 12,15 | 11,84 | 11,95 | 11,90 | 11.929 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 12,59 | 12,59 | 12,01 | 12,16 | 12,11 | 35.982 |
15 feb 2024 | 12,36 | 13,09 | 12,36 | 12,53 | 12,48 | 48.520 |
14 feb 2024 | 13,20 | 13,20 | 13,01 | 13,11 | 13,05 | 12.710 |
13 feb 2024 | 13,41 | 13,43 | 12,77 | 13,02 | 12,96 | 15.452 |
12 feb 2024 | 13,30 | 13,48 | 12,99 | 13,40 | 13,34 | 56.477 |
09 feb 2024 | 12,99 | 13,14 | 12,90 | 13,00 | 12,94 | 10.066 |
08 feb 2024 | 13,00 | 13,10 | 12,68 | 13,10 | 13,04 | 26.076 |
07 feb 2024 | 13,84 | 13,84 | 12,85 | 12,86 | 12,81 | 25.258 |
06 feb 2024 | 13,97 | 14,16 | 13,96 | 14,00 | 13,94 | 6.119 |
05 feb 2024 | 14,36 | 14,44 | 13,89 | 14,01 | 13,95 | 23.301 |
02 feb 2024 | 14,44 | 14,52 | 14,33 | 14,40 | 14,34 | 6.037 |
01 feb 2024 | 14,87 | 14,99 | 14,44 | 14,65 | 14,59 | 42.278 |
31 gen 2024 | 16,40 | 16,40 | 14,67 | 14,78 | 14,72 | 167.956 |
30 gen 2024 | 13,59 | 13,89 | 13,49 | 13,79 | 13,73 | 7.848 |
29 gen 2024 | 13,69 | 13,74 | 13,50 | 13,71 | 13,65 | 8.623 |
26 gen 2024 | 13,99 | 14,00 | 13,75 | 13,82 | 13,76 | 249.748 |
25 gen 2024 | 14,09 | 14,50 | 13,52 | 13,82 | 13,76 | 39.100 |
24 gen 2024 | 13,73 | 13,79 | 13,13 | 13,15 | 13,09 | 16.588 |
23 gen 2024 | 13,90 | 13,94 | 13,70 | 13,75 | 13,69 | 9.146 |
22 gen 2024 | 13,55 | 14,05 | 13,52 | 13,74 | 13,68 | 7.556 |
19 gen 2024 | 13,09 | 13,11 | 12,88 | 13,10 | 13,04 | 3.152 |
18 gen 2024 | 13,15 | 13,16 | 12,94 | 13,09 | 13,03 | 5.285 |
17 gen 2024 | 13,04 | 13,20 | 12,85 | 12,87 | 12,81 | 8.139 |
16 gen 2024 | 13,28 | 13,50 | 13,12 | 13,29 | 13,23 | 14.046 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 13,48 | 13,65 | 13,25 | 13,52 | 13,46 | 7.600 |
11 gen 2024 | 14,19 | 14,19 | 13,16 | 13,30 | 13,24 | 44.635 |
10 gen 2024 | 14,11 | 14,51 | 13,94 | 14,27 | 14,21 | 9.317 |
09 gen 2024 | 14,48 | 14,50 | 14,28 | 14,30 | 14,24 | 12.098 |
08 gen 2024 | 14,54 | 14,93 | 14,54 | 14,84 | 14,77 | 2.865 |
05 gen 2024 | 14,39 | 15,00 | 14,32 | 14,80 | 14,74 | 19.739 |
04 gen 2024 | 14,11 | 14,41 | 14,11 | 14,41 | 14,35 | 4.775 |
03 gen 2024 | 14,12 | 14,18 | 13,80 | 14,04 | 13,98 | 10.524 |
02 gen 2024 | 14,67 | 14,72 | 14,35 | 14,48 | 14,42 | 5.711 |
29 dic 2023 | 15,02 | 15,13 | 14,78 | 14,82 | 14,76 | 6.016 |
28 dic 2023 | 15,05 | 15,37 | 14,99 | 15,09 | 15,03 | 33.920 |
27 dic 2023 | 15,07 | 15,07 | 14,73 | 14,96 | 14,90 | 30.964 |
22 dic 2023 | 15,55 | 15,55 | 14,96 | 15,00 | 14,94 | 256.021 |
21 dic 2023 | 15,26 | 15,49 | 14,85 | 15,00 | 14,93 | 31.659 |
20 dic 2023 | 16,00 | 16,20 | 15,39 | 15,60 | 15,53 | 33.894 |
19 dic 2023 | 15,53 | 15,89 | 15,52 | 15,87 | 15,80 | 28.282 |
18 dic 2023 | 16,39 | 16,39 | 15,66 | 15,69 | 15,62 | 22.020 |
15 dic 2023 | 16,54 | 16,60 | 15,98 | 16,15 | 16,08 | 18.979 |
14 dic 2023 | 16,25 | 16,80 | 16,19 | 16,41 | 16,34 | 27.726 |
14 dic 2023 | 0.05 Dividendo |
*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...