Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 13,10 | 13,08 | 13,01 | 13,08 | 13,08 | 28.866 |
21 mag 2024 | 13,06 | 13,20 | 13,04 | 13,08 | 13,08 | 52.192 |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 13,11 | 13,17 | 13,05 | 13,10 | 13,10 | 29.089 |
16 mag 2024 | 13,10 | 13,15 | 13,03 | 13,13 | 13,13 | 18.120 |
15 mag 2024 | 13,10 | 13,17 | 13,06 | 13,11 | 13,11 | 37.658 |
14 mag 2024 | 13,26 | 13,31 | 13,02 | 13,19 | 13,19 | 52.989 |
13 mag 2024 | 13,38 | 13,38 | 13,22 | 13,32 | 13,32 | 42.558 |
10 mag 2024 | - | - | - | - | - | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 13,20 | 13,32 | 13,14 | 13,29 | 13,29 | 190.726 |
07 mag 2024 | 13,18 | 13,34 | 13,22 | 13,29 | 13,29 | 29.812 |
03 mag 2024 | 13,09 | 13,20 | 12,93 | 12,94 | 12,94 | 16.457 |
02 mag 2024 | 12,44 | 13,25 | 12,29 | 13,06 | 13,06 | 74.711 |
01 mag 2024 | 12,16 | 12,15 | 12,05 | 12,12 | 12,12 | 27.740 |
30 apr 2024 | 12,23 | 12,25 | 12,09 | 12,15 | 12,15 | 17.692 |
29 apr 2024 | 12,09 | 12,26 | 12,05 | 12,25 | 12,25 | 28.988 |
26 apr 2024 | 12,09 | 12,12 | 12,01 | 12,06 | 12,06 | 243.504 |
25 apr 2024 | 12,24 | 12,28 | 12,00 | 12,28 | 12,28 | 28.171 |
24 apr 2024 | 12,13 | 12,28 | 12,02 | 12,27 | 12,27 | 64.769 |
23 apr 2024 | 11,93 | 12,22 | 11,94 | 12,09 | 12,09 | 65.247 |
22 apr 2024 | 11,95 | 11,91 | 11,87 | 11,90 | 11,90 | 12.617 |
19 apr 2024 | 11,94 | 11,84 | 11,72 | 11,76 | 11,76 | 64.963 |
19 apr 2024 | 0.55 Dividendo |
18 apr 2024 | 12,23 | 12,32 | 12,19 | 12,20 | 11,65 | 180.878 |
17 apr 2024 | 12,22 | 12,35 | 12,16 | 12,20 | 11,65 | 42.145 |
16 apr 2024 | 12,06 | 12,30 | 12,12 | 12,20 | 11,65 | 284.061 |
15 apr 2024 | 12,15 | 12,14 | 12,02 | 12,07 | 11,53 | 65.559 |
12 apr 2024 | 12,30 | 12,45 | 12,07 | 12,38 | 11,83 | 162.331 |
11 apr 2024 | 12,42 | 12,41 | 12,26 | 12,29 | 11,74 | 197.201 |
10 apr 2024 | 12,47 | 12,56 | 12,39 | 12,47 | 11,90 | 58.093 |
09 apr 2024 | 12,61 | 12,63 | 12,48 | 12,48 | 11,92 | 16.847 |
08 apr 2024 | 12,76 | 12,79 | 12,66 | 12,73 | 12,16 | 24.877 |
05 apr 2024 | 12,81 | 12,82 | 12,67 | 12,82 | 12,24 | 93.009 |
04 apr 2024 | 12,96 | 12,99 | 12,83 | 12,90 | 12,32 | 46.939 |
03 apr 2024 | 13,10 | 13,12 | 12,90 | 13,01 | 12,42 | 102.168 |
02 apr 2024 | 13,14 | 13,31 | 12,97 | 13,25 | 12,66 | 57.721 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 13,18 | 13,27 | 13,14 | 13,23 | 12,63 | 30.274 |
26 mar 2024 | 13,06 | 13,30 | 13,11 | 13,22 | 12,62 | 66.501 |
25 mar 2024 | 13,11 | 13,13 | 12,95 | 13,06 | 12,47 | 74.176 |
22 mar 2024 | 13,29 | 13,28 | 12,89 | 13,11 | 12,52 | 114.759 |
21 mar 2024 | 13,11 | 13,33 | 13,12 | 13,20 | 12,60 | 51.481 |
20 mar 2024 | 12,94 | 13,12 | 12,97 | 13,07 | 12,48 | 28.313 |
19 mar 2024 | 12,89 | 12,99 | 12,91 | 12,98 | 12,39 | 39.304 |
18 mar 2024 | 12,95 | 12,95 | 12,84 | 12,94 | 12,36 | 13.999 |
15 mar 2024 | 12,86 | 12,99 | 12,86 | 12,99 | 12,40 | 24.296 |
14 mar 2024 | 12,94 | 13,02 | 12,88 | 12,88 | 12,30 | 54.068 |
13 mar 2024 | 12,73 | 13,00 | 12,77 | 12,78 | 12,21 | 52.281 |
12 mar 2024 | 12,69 | 12,80 | 12,58 | 12,73 | 12,16 | 86.640 |
11 mar 2024 | 12,73 | 12,73 | 12,55 | 12,69 | 12,12 | 71.407 |
08 mar 2024 | 12,73 | 12,81 | 12,71 | 12,78 | 12,20 | 80.292 |
07 mar 2024 | 12,68 | 12,84 | 12,64 | 12,72 | 12,15 | 51.126 |
06 mar 2024 | 12,68 | 12,73 | 12,60 | 12,67 | 12,10 | 29.777 |
05 mar 2024 | 12,91 | 12,86 | 12,62 | 12,65 | 12,08 | 82.406 |
04 mar 2024 | 13,18 | 13,18 | 12,85 | 12,96 | 12,37 | 19.689 |
01 mar 2024 | 12,99 | 13,12 | 12,96 | 13,00 | 12,41 | 102.057 |
29 feb 2024 | 12,93 | 13,10 | 12,89 | 13,01 | 12,42 | 326.285 |
28 feb 2024 | 12,77 | 12,91 | 12,78 | 12,91 | 12,33 | 72.459 |
27 feb 2024 | 12,87 | 12,89 | 12,61 | 12,74 | 12,17 | 112.059 |
26 feb 2024 | 13,13 | 13,11 | 12,87 | 13,03 | 12,44 | 23.827 |
23 feb 2024 | 12,84 | 13,11 | 12,76 | 12,95 | 12,37 | 100.435 |
22 feb 2024 | 12,84 | 12,99 | 12,83 | 12,90 | 12,32 | 2.304.864 |
21 feb 2024 | 12,65 | 12,86 | 12,63 | 12,71 | 12,14 | 204.533 |
20 feb 2024 | 12,48 | 12,69 | 12,43 | 12,60 | 12,03 | 110.664 |
19 feb 2024 | 12,77 | 12,73 | 12,45 | 12,48 | 11,92 | 55.921 |
16 feb 2024 | 12,83 | 12,90 | 12,70 | 12,77 | 12,20 | 67.147 |
15 feb 2024 | 12,45 | 12,81 | 12,43 | 12,59 | 12,02 | 118.890 |
14 feb 2024 | 12,41 | 12,45 | 12,41 | 12,43 | 11,87 | 56.904 |
13 feb 2024 | 12,32 | 12,55 | 12,33 | 12,44 | 11,88 | 53.186 |
12 feb 2024 | 12,31 | 12,43 | 12,24 | 12,38 | 11,82 | 133.794 |
09 feb 2024 | 12,23 | 12,36 | 12,23 | 12,34 | 11,78 | 48.176 |
08 feb 2024 | 12,45 | 12,62 | 12,08 | 12,24 | 11,69 | 175.611 |
07 feb 2024 | 12,46 | 12,46 | 12,30 | 12,36 | 11,80 | 17.047 |
06 feb 2024 | 12,44 | 12,51 | 12,43 | 12,46 | 11,90 | 130.330 |
05 feb 2024 | 12,48 | 12,54 | 12,37 | 12,49 | 11,93 | 39.557 |
02 feb 2024 | 12,38 | 12,48 | 12,34 | 12,46 | 11,90 | 10.314 |
01 feb 2024 | 12,51 | 12,56 | 12,31 | 12,31 | 11,76 | 223.983 |
31 gen 2024 | 12,47 | 12,63 | 12,52 | 12,61 | 12,04 | 16.311 |
30 gen 2024 | 12,40 | 12,56 | 12,43 | 12,48 | 11,92 | 49.313 |
29 gen 2024 | 12,34 | 12,49 | 12,29 | 12,46 | 11,90 | 7.881 |
26 gen 2024 | 12,48 | 12,42 | 12,24 | 12,32 | 11,77 | 55.434 |
25 gen 2024 | 12,47 | 12,54 | 12,46 | 12,54 | 11,97 | 46.517 |
24 gen 2024 | 12,35 | 12,50 | 12,34 | 12,45 | 11,89 | 111.956 |
23 gen 2024 | 12,15 | 12,45 | 12,25 | 12,27 | 11,72 | 29.421 |
22 gen 2024 | 11,81 | 12,18 | 11,99 | 12,11 | 11,57 | 44.798 |
19 gen 2024 | 11,74 | 11,83 | 11,72 | 11,79 | 11,26 | 112.517 |
18 gen 2024 | 11,77 | 11,80 | 11,68 | 11,77 | 11,24 | 138.741 |
17 gen 2024 | 11,82 | 11,76 | 11,66 | 11,73 | 11,20 | 37.573 |
16 gen 2024 | 12,00 | 11,99 | 11,84 | 11,88 | 11,34 | 89.978 |
15 gen 2024 | 12,08 | 12,12 | 11,95 | 12,02 | 11,47 | 56.992 |
12 gen 2024 | 11,98 | 12,07 | 12,00 | 12,04 | 11,50 | 83.438 |
11 gen 2024 | 12,03 | 12,05 | 11,93 | 11,97 | 11,43 | 129.223 |
10 gen 2024 | 12,01 | 12,01 | 11,90 | 11,97 | 11,43 | 42.204 |
09 gen 2024 | 12,00 | 12,06 | 11,93 | 12,03 | 11,49 | 122.677 |
08 gen 2024 | 11,90 | 12,02 | 11,90 | 12,00 | 11,46 | 74.494 |
05 gen 2024 | 11,85 | 11,88 | 11,71 | 11,86 | 11,33 | 37.384 |
04 gen 2024 | 11,81 | 11,90 | 11,76 | 11,84 | 11,31 | 47.032 |
03 gen 2024 | 11,93 | 11,97 | 11,76 | 11,87 | 11,33 | 61.374 |
02 gen 2024 | 11,98 | 12,13 | 11,88 | 11,91 | 11,37 | 59.472 |
*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...