Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 14,09 | 14,13 | 14,00 | 14,13 | 14,13 | 27.117 |
03 mag 2024 | 13,72 | 14,15 | 13,77 | 14,06 | 14,06 | 70.897 |
02 mag 2024 | 13,87 | 13,81 | 13,81 | 13,80 | 13,80 | 39.179 |
01 mag 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
30 apr 2024 | 13,95 | 13,97 | 13,76 | 13,76 | 13,76 | 34.427 |
29 apr 2024 | 13,89 | 14,00 | 13,55 | 13,81 | 13,81 | 32.308 |
26 apr 2024 | 13,84 | 13,86 | 13,73 | 13,77 | 13,77 | 200.138 |
25 apr 2024 | 13,90 | 13,88 | 13,66 | 13,66 | 13,66 | 100.277 |
24 apr 2024 | 13,90 | 13,83 | 13,70 | 13,81 | 13,81 | 186.588 |
23 apr 2024 | 13,79 | 13,96 | 13,72 | 13,83 | 13,83 | 201.927 |
22 apr 2024 | 13,60 | 13,87 | 13,66 | 13,74 | 13,74 | 51.774 |
19 apr 2024 | 13,64 | 13,68 | 13,44 | 13,59 | 13,59 | 72.089 |
18 apr 2024 | 13,50 | 13,66 | 13,46 | 13,56 | 13,56 | 213.147 |
17 apr 2024 | 13,45 | 13,51 | 13,33 | 13,47 | 13,47 | 439.797 |
16 apr 2024 | 13,60 | 13,62 | 13,43 | 13,56 | 13,56 | 196.822 |
15 apr 2024 | 13,68 | 13,75 | 13,30 | 13,56 | 13,56 | 168.387 |
12 apr 2024 | 13,70 | 13,81 | 13,62 | 13,67 | 13,67 | 60.623 |
11 apr 2024 | 13,53 | 13,76 | 13,51 | 13,68 | 13,68 | 231.460 |
10 apr 2024 | 13,80 | 13,80 | 13,43 | 13,51 | 13,51 | 213.756 |
09 apr 2024 | 13,55 | 13,66 | 13,35 | 13,57 | 13,57 | 36.812 |
08 apr 2024 | 13,45 | 13,48 | 13,35 | 13,47 | 13,47 | 97.077 |
05 apr 2024 | 13,77 | 13,77 | 13,35 | 13,44 | 13,44 | 511.017 |
04 apr 2024 | 13,88 | 13,84 | 13,75 | 13,77 | 13,77 | 51.192 |
03 apr 2024 | 13,88 | 13,78 | 13,61 | 13,69 | 13,69 | 162.051 |
02 apr 2024 | 13,70 | 13,87 | 13,69 | 13,70 | 13,70 | 379.221 |
28 mar 2024 | 13,94 | 13,85 | 13,68 | 13,82 | 13,82 | 224.006 |
27 mar 2024 | 13,48 | 13,70 | 13,48 | 13,65 | 13,65 | 484.901 |
26 mar 2024 | 13,67 | 13,62 | 13,41 | 13,43 | 13,43 | 118.623 |
25 mar 2024 | 13,58 | 13,58 | 13,40 | 13,56 | 13,56 | 133.407 |
22 mar 2024 | 13,31 | 13,60 | 13,26 | 13,40 | 13,40 | 119.878 |
21 mar 2024 | 13,44 | 13,44 | 13,18 | 13,23 | 13,23 | 407.666 |
20 mar 2024 | 13,36 | 13,43 | 13,31 | 13,37 | 13,37 | 212.873 |
19 mar 2024 | 13,40 | 13,42 | 13,23 | 13,36 | 13,36 | 546.482 |
18 mar 2024 | 13,37 | 13,28 | 13,10 | 13,23 | 13,23 | 85.536 |
15 mar 2024 | 13,49 | 13,39 | 13,23 | 13,33 | 13,33 | 845.240 |
14 mar 2024 | 13,24 | 13,43 | 13,23 | 13,28 | 13,28 | 198.511 |
13 mar 2024 | 13,31 | 13,35 | 13,24 | 13,37 | 13,37 | 231.653 |
12 mar 2024 | 13,60 | 13,57 | 13,28 | 13,40 | 13,40 | 700.112 |
11 mar 2024 | 13,50 | 13,67 | 13,40 | 13,43 | 13,43 | 101.792 |
08 mar 2024 | 13,45 | 13,48 | 13,30 | 13,44 | 13,44 | 97.440 |
07 mar 2024 | 13,22 | 13,48 | 13,15 | 13,48 | 13,48 | 760.153 |
06 mar 2024 | 13,23 | 13,34 | 13,18 | 13,20 | 13,20 | 343.261 |
05 mar 2024 | 13,10 | 13,24 | 12,94 | 13,14 | 13,14 | 463.469 |
04 mar 2024 | 13,34 | 13,30 | 12,92 | 12,98 | 12,98 | 967.769 |
01 mar 2024 | 13,40 | 13,41 | 13,09 | 13,23 | 13,23 | 274.457 |
29 feb 2024 | 13,12 | 13,50 | 13,10 | 13,31 | 13,31 | 1.223.176 |
28 feb 2024 | 13,60 | 13,47 | 13,13 | 13,14 | 13,14 | 465.424 |
27 feb 2024 | 13,63 | 13,63 | 13,28 | 13,33 | 13,33 | 243.480 |
26 feb 2024 | 14,35 | 14,34 | 13,62 | 13,72 | 13,72 | 666.468 |
23 feb 2024 | 14,52 | 14,60 | 14,28 | 14,31 | 14,31 | 330.857 |
22 feb 2024 | 15,04 | 15,03 | 14,64 | 14,67 | 14,67 | 177.473 |
21 feb 2024 | 15,40 | 15,35 | 14,85 | 15,13 | 15,13 | 625.573 |
20 feb 2024 | 14,65 | 15,10 | 14,52 | 14,86 | 14,86 | 266.548 |
19 feb 2024 | 14,50 | 14,58 | 14,48 | 14,57 | 14,57 | 109.488 |
16 feb 2024 | 14,46 | 14,57 | 14,38 | 14,48 | 14,48 | 142.636 |
15 feb 2024 | 14,35 | 14,47 | 14,31 | 14,40 | 14,40 | 358.590 |
14 feb 2024 | 14,60 | 14,51 | 14,34 | 14,36 | 14,36 | 104.500 |
13 feb 2024 | 14,72 | 14,62 | 14,45 | 14,52 | 14,52 | 130.568 |
12 feb 2024 | 14,55 | 14,62 | 14,44 | 14,49 | 14,49 | 163.121 |
09 feb 2024 | 14,56 | 14,57 | 14,40 | 14,53 | 14,53 | 250.329 |
08 feb 2024 | 14,55 | 14,99 | 14,40 | 14,60 | 14,60 | 102.514 |
07 feb 2024 | 14,65 | 14,72 | 14,47 | 14,52 | 14,52 | 59.596 |
06 feb 2024 | 14,75 | 14,74 | 14,58 | 14,71 | 14,71 | 76.696 |
05 feb 2024 | 15,15 | 14,98 | 14,71 | 14,77 | 14,77 | 186.679 |
02 feb 2024 | 15,13 | 15,08 | 14,89 | 14,89 | 14,89 | 69.926 |
01 feb 2024 | 15,15 | 15,06 | 14,91 | 15,01 | 15,01 | 40.778 |
31 gen 2024 | 15,20 | 15,15 | 15,00 | 15,11 | 15,11 | 110.483 |
30 gen 2024 | 15,25 | 15,11 | 14,85 | 15,01 | 15,01 | 187.982 |
29 gen 2024 | 14,97 | 15,20 | 14,99 | 15,04 | 15,04 | 342.462 |
26 gen 2024 | 15,30 | 15,19 | 14,50 | 15,12 | 15,12 | 458.390 |
25 gen 2024 | 15,43 | 15,31 | 15,11 | 15,22 | 15,22 | 114.243 |
24 gen 2024 | 15,50 | 15,40 | 15,20 | 15,35 | 15,35 | 73.292 |
23 gen 2024 | 15,59 | 15,59 | 15,28 | 15,40 | 15,40 | 232.158 |
22 gen 2024 | 15,30 | 15,55 | 15,15 | 15,47 | 15,47 | 125.425 |
19 gen 2024 | 15,80 | 15,59 | 15,19 | 15,23 | 15,23 | 667.939 |
18 gen 2024 | 15,54 | 15,56 | 15,40 | 15,47 | 15,47 | 40.348 |
17 gen 2024 | 15,75 | 15,76 | 15,48 | 15,54 | 15,54 | 131.245 |
16 gen 2024 | 15,59 | 15,94 | 15,75 | 15,93 | 15,93 | 304.369 |
15 gen 2024 | 15,84 | 15,96 | 15,81 | 15,95 | 15,95 | 70.803 |
12 gen 2024 | 15,60 | 15,98 | 15,55 | 15,81 | 15,81 | 43.749 |
11 gen 2024 | 15,83 | 15,76 | 15,58 | 15,65 | 15,65 | 321.398 |
10 gen 2024 | 15,70 | 15,72 | 15,56 | 15,65 | 15,65 | 100.299 |
09 gen 2024 | 15,64 | 15,80 | 15,60 | 15,79 | 15,79 | 32.999 |
08 gen 2024 | 15,77 | 15,71 | 15,49 | 15,51 | 15,51 | 332.770 |
05 gen 2024 | 15,95 | 15,83 | 15,59 | 15,62 | 15,62 | 164.597 |
04 gen 2024 | 15,80 | 15,83 | 15,64 | 15,69 | 15,69 | 120.457 |
03 gen 2024 | 15,60 | 15,64 | 15,41 | 15,63 | 15,63 | 308.370 |
02 gen 2024 | 15,38 | 15,53 | 15,26 | 15,35 | 15,35 | 646.556 |
29 dic 2023 | 15,31 | 15,35 | 15,23 | 15,34 | 15,34 | 79.251 |
28 dic 2023 | 15,43 | 15,49 | 15,30 | 15,31 | 15,31 | 704.687 |
27 dic 2023 | 15,41 | 15,56 | 15,42 | 15,49 | 15,49 | 307.518 |
22 dic 2023 | 15,49 | 15,59 | 15,47 | 15,50 | 15,50 | 70.409 |
21 dic 2023 | 15,65 | 15,71 | 15,48 | 15,61 | 15,61 | 187.030 |
20 dic 2023 | 16,19 | 16,06 | 15,65 | 15,80 | 15,80 | 241.128 |
20 dic 2023 | 0.696 Dividendo |
19 dic 2023 | 16,92 | 16,79 | 16,64 | 16,71 | 16,02 | 2.306.244 |
18 dic 2023 | 17,00 | 17,20 | 16,62 | 16,86 | 16,16 | 884.398 |
15 dic 2023 | 16,99 | 16,97 | 16,68 | 16,69 | 15,99 | 378.466 |
14 dic 2023 | 17,00 | 17,02 | 16,78 | 16,92 | 16,22 | 781.902 |
13 dic 2023 | 17,00 | 16,91 | 16,72 | 16,91 | 16,20 | 2.869.030 |
*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...