Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
24 apr 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
23 apr 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
22 apr 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
19 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
18 apr 2024 | 12,95 | 12,92 | 12,92 | 12,92 | 12,92 | 47 |
17 apr 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
16 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
15 apr 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
12 apr 2024 | 12,98 | 12,99 | 12,99 | 12,99 | 12,99 | 160 |
11 apr 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
10 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
09 apr 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
08 apr 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | 2.374 |
05 apr 2024 | 13,01 | 12,99 | 12,99 | 12,99 | 12,99 | 37.500 |
04 apr 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
03 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
02 apr 2024 | 12,99 | 13,00 | 13,00 | 13,00 | 13,00 | 50.000 |
28 mar 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
27 mar 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
26 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
25 mar 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
22 mar 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
21 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
20 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
19 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
18 mar 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
15 mar 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
14 mar 2024 | 12,96 | 12,95 | 12,95 | 12,95 | 12,95 | 5.788 |
13 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | 57.879 |
12 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
11 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | 5.216 |
08 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
07 mar 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
06 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
05 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
04 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
01 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
29 feb 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
28 feb 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
27 feb 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
26 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
23 feb 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
22 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
21 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
20 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
19 feb 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
16 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
15 feb 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
14 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
13 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
12 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
09 feb 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
06 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
05 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
02 feb 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
01 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 0.1399 Dividendo |
31 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 12,94 | - |
30 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 12,94 | - |
29 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 12,93 | - |
26 gen 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 12,92 | - |
25 gen 2024 | 13,02 | 13,01 | 13,01 | 13,01 | 12,87 | 11.020 |
24 gen 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 12,88 | - |
23 gen 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 12,87 | - |
22 gen 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 12,87 | - |
19 gen 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,86 | - |
18 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,85 | - |
17 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,85 | - |
16 gen 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 12,89 | - |
15 gen 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 12,89 | - |
12 gen 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 12,88 | - |
11 gen 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,86 | - |
10 gen 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,86 | - |
09 gen 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,86 | - |
08 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,85 | - |
05 gen 2024 | 13,01 | 12,98 | 12,98 | 12,98 | 12,84 | 113 |
04 gen 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 12,92 | - |
03 gen 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 12,90 | - |
02 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 12,93 | - |
29 dic 2023 | 13,11 | 13,11 | 13,11 | 13,11 | 12,97 | - |
28 dic 2023 | 13,10 | 13,10 | 13,10 | 13,10 | 12,96 | - |
27 dic 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 12,94 | - |
22 dic 2023 | 13,06 | 13,06 | 13,06 | 13,06 | 12,92 | - |
21 dic 2023 | 13,06 | 13,06 | 13,06 | 13,06 | 12,92 | - |
20 dic 2023 | 13,04 | 13,04 | 13,04 | 13,04 | 12,90 | - |
19 dic 2023 | 12,99 | 13,02 | 13,02 | 13,02 | 12,88 | 8.000 |
18 dic 2023 | 13,04 | 13,04 | 13,04 | 13,04 | 12,90 | - |
15 dic 2023 | 13,00 | 13,00 | 13,00 | 13,00 | 12,86 | - |
14 dic 2023 | 13,02 | 13,02 | 13,02 | 13,02 | 12,88 | - |
13 dic 2023 | 12,92 | 12,92 | 12,92 | 12,92 | 12,78 | - |
12 dic 2023 | 12,93 | 12,93 | 12,93 | 12,93 | 12,79 | - |
11 dic 2023 | 12,91 | 12,91 | 12,91 | 12,91 | 12,77 | - |
08 dic 2023 | 12,93 | 12,93 | 12,93 | 12,93 | 12,79 | - |
07 dic 2023 | 12,93 | 12,93 | 12,93 | 12,93 | 12,79 | - |
06 dic 2023 | 12,93 | 12,93 | 12,93 | 12,93 | 12,79 | - |
05 dic 2023 | 12,91 | 12,91 | 12,91 | 12,91 | 12,78 | - |
04 dic 2023 | 12,89 | 12,89 | 12,89 | 12,89 | 12,75 | - |
*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...