Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,72 | 14,15 | 13,77 | 14,06 | 14,06 | 60.915 |
02 mag 2024 | 13,87 | 13,88 | 13,60 | 13,77 | 13,77 | 29.196 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 13,95 | 13,97 | 13,76 | 13,76 | 13,76 | 30.668 |
29 apr 2024 | 13,89 | 14,00 | 13,55 | 13,90 | 13,90 | 32.309 |
26 apr 2024 | 13,84 | 13,86 | 13,73 | 13,79 | 13,79 | 200.138 |
25 apr 2024 | 13,90 | 13,88 | 13,66 | 13,80 | 13,80 | 100.278 |
24 apr 2024 | 13,90 | 13,83 | 13,70 | 13,73 | 13,73 | 186.589 |
23 apr 2024 | 13,79 | 13,96 | 13,72 | 13,82 | 13,82 | 201.927 |
22 apr 2024 | 13,60 | 13,87 | 13,66 | 13,77 | 13,77 | 51.775 |
19 apr 2024 | 13,64 | 13,68 | 13,44 | 13,62 | 13,62 | 72.089 |
18 apr 2024 | 13,50 | 13,66 | 13,46 | 13,55 | 13,55 | 213.148 |
17 apr 2024 | 13,45 | 13,51 | 13,33 | 13,37 | 13,37 | 439.798 |
16 apr 2024 | 13,60 | 13,62 | 13,43 | 13,48 | 13,48 | 196.822 |
15 apr 2024 | 13,68 | 13,75 | 13,30 | 13,68 | 13,68 | 168.388 |
12 apr 2024 | 13,70 | 13,81 | 13,62 | 13,75 | 13,75 | 60.624 |
11 apr 2024 | 13,53 | 13,76 | 13,51 | 13,69 | 13,69 | 231.460 |
10 apr 2024 | 13,80 | 13,80 | 13,43 | 13,62 | 13,62 | 213.756 |
09 apr 2024 | 13,55 | 13,66 | 13,35 | 13,58 | 13,58 | 36.812 |
08 apr 2024 | 13,45 | 13,48 | 13,35 | 13,43 | 13,43 | 97.077 |
05 apr 2024 | 13,77 | 13,77 | 13,35 | 13,38 | 13,38 | 511.017 |
04 apr 2024 | 13,88 | 13,84 | 13,75 | 13,78 | 13,78 | 51.193 |
03 apr 2024 | 13,88 | 13,78 | 13,61 | 13,72 | 13,72 | 162.052 |
02 apr 2024 | 13,70 | 13,87 | 13,69 | 13,71 | 13,71 | 379.222 |
28 mar 2024 | 13,94 | 13,85 | 13,68 | 13,77 | 13,77 | 224.007 |
27 mar 2024 | 13,48 | 13,70 | 13,48 | 13,53 | 13,53 | 484.901 |
26 mar 2024 | 13,67 | 13,62 | 13,41 | 13,49 | 13,49 | 118.623 |
25 mar 2024 | 13,58 | 13,58 | 13,40 | 13,52 | 13,52 | 133.408 |
22 mar 2024 | 13,31 | 13,60 | 13,26 | 13,41 | 13,41 | 119.879 |
21 mar 2024 | 13,44 | 13,44 | 13,18 | 13,28 | 13,28 | 407.667 |
20 mar 2024 | 13,36 | 13,43 | 13,31 | 13,40 | 13,40 | 212.873 |
19 mar 2024 | 13,40 | 13,42 | 13,23 | 13,31 | 13,31 | 546.483 |
18 mar 2024 | 13,37 | 13,28 | 13,10 | 13,18 | 13,18 | 85.537 |
15 mar 2024 | 13,49 | 13,39 | 13,23 | 13,34 | 13,34 | 306.125 |
14 mar 2024 | 13,24 | 13,43 | 13,23 | 13,32 | 13,32 | 198.512 |
13 mar 2024 | 13,31 | 13,35 | 13,24 | 13,30 | 13,30 | 231.653 |
12 mar 2024 | 13,60 | 13,57 | 13,28 | 13,31 | 13,31 | 637.812 |
11 mar 2024 | 13,50 | 13,67 | 13,40 | 13,50 | 13,50 | 101.792 |
08 mar 2024 | 13,45 | 13,48 | 13,30 | 13,39 | 13,39 | 75.100 |
07 mar 2024 | 13,22 | 13,48 | 13,15 | 13,33 | 13,33 | 760.154 |
06 mar 2024 | 13,23 | 13,34 | 13,18 | 13,28 | 13,28 | 343.261 |
05 mar 2024 | 13,10 | 13,24 | 12,94 | 13,24 | 13,24 | 463.469 |
04 mar 2024 | 13,34 | 13,30 | 12,92 | 13,02 | 13,02 | 967.769 |
01 mar 2024 | 13,40 | 13,41 | 13,09 | 13,22 | 13,22 | 274.457 |
29 feb 2024 | 13,12 | 13,50 | 13,10 | 13,35 | 13,35 | 1.223.176 |
28 feb 2024 | 13,60 | 13,47 | 13,13 | 13,16 | 13,16 | 465.425 |
27 feb 2024 | 13,63 | 13,63 | 13,28 | 13,38 | 13,38 | 243.481 |
26 feb 2024 | 14,35 | 14,34 | 13,62 | 13,80 | 13,80 | 666.468 |
23 feb 2024 | 14,52 | 14,60 | 14,28 | 14,37 | 14,37 | 330.858 |
22 feb 2024 | 15,04 | 15,03 | 14,64 | 14,99 | 14,99 | 177.474 |
21 feb 2024 | 15,40 | 15,35 | 14,85 | 15,06 | 15,06 | 625.573 |
20 feb 2024 | 14,65 | 15,10 | 14,52 | 14,92 | 14,92 | 266.549 |
19 feb 2024 | 14,50 | 14,58 | 14,48 | 14,55 | 14,55 | 109.489 |
16 feb 2024 | 14,46 | 14,57 | 14,38 | 14,48 | 14,48 | 142.636 |
15 feb 2024 | 14,35 | 14,47 | 14,31 | 14,47 | 14,47 | 358.591 |
14 feb 2024 | 14,60 | 14,51 | 14,34 | 14,51 | 14,51 | 104.501 |
13 feb 2024 | 14,72 | 14,62 | 14,45 | 14,45 | 14,45 | 130.569 |
12 feb 2024 | 14,55 | 14,62 | 14,44 | 14,58 | 14,58 | 163.121 |
09 feb 2024 | 14,56 | 14,57 | 14,40 | 14,50 | 14,50 | 250.330 |
08 feb 2024 | 14,55 | 14,99 | 14,40 | 14,54 | 14,54 | 102.514 |
07 feb 2024 | 14,65 | 14,72 | 14,47 | 14,47 | 14,47 | 31.790 |
06 feb 2024 | 14,75 | 14,74 | 14,58 | 14,66 | 14,66 | 76.696 |
05 feb 2024 | 15,15 | 14,98 | 14,71 | 14,74 | 14,74 | 186.679 |
02 feb 2024 | 15,13 | 15,08 | 14,89 | 14,93 | 14,93 | 39.527 |
01 feb 2024 | 15,15 | 15,06 | 14,92 | 15,03 | 15,03 | 18.184 |
31 gen 2024 | 15,20 | 15,15 | 15,00 | 15,09 | 15,09 | 110.484 |
30 gen 2024 | 15,25 | 15,11 | 14,85 | 15,01 | 15,01 | 187.982 |
29 gen 2024 | 14,97 | 15,20 | 14,99 | 15,06 | 15,06 | 342.463 |
26 gen 2024 | 15,30 | 15,19 | 14,50 | 15,13 | 15,13 | 458.390 |
25 gen 2024 | 15,43 | 15,31 | 15,11 | 15,18 | 15,18 | 114.243 |
24 gen 2024 | 15,50 | 15,40 | 15,20 | 15,28 | 15,28 | 73.293 |
23 gen 2024 | 15,59 | 15,59 | 15,28 | 15,28 | 15,28 | 232.159 |
22 gen 2024 | 15,30 | 15,55 | 15,15 | 15,43 | 15,43 | 125.426 |
19 gen 2024 | 15,80 | 15,59 | 15,19 | 15,19 | 15,19 | 667.940 |
18 gen 2024 | 15,54 | 15,56 | 15,40 | 15,51 | 15,51 | 40.348 |
17 gen 2024 | 15,75 | 15,76 | 15,48 | 15,62 | 15,62 | 131.245 |
16 gen 2024 | 15,59 | 15,94 | 15,75 | 15,82 | 15,82 | 304.369 |
15 gen 2024 | 15,94 | 15,96 | 15,81 | 15,86 | 15,86 | 70.803 |
12 gen 2024 | 15,60 | 15,98 | 15,55 | 15,75 | 15,75 | 43.749 |
11 gen 2024 | 15,83 | 15,76 | 15,58 | 15,69 | 15,69 | 321.399 |
10 gen 2024 | 15,70 | 15,72 | 15,56 | 15,61 | 15,61 | 100.299 |
09 gen 2024 | 15,64 | 15,80 | 15,60 | 15,73 | 15,73 | 32.999 |
08 gen 2024 | 15,77 | 15,71 | 15,49 | 15,62 | 15,62 | 332.770 |
05 gen 2024 | 15,95 | 15,83 | 15,59 | 15,73 | 15,73 | 164.597 |
04 gen 2024 | 15,80 | 15,83 | 15,64 | 15,72 | 15,72 | 120.457 |
03 gen 2024 | 15,60 | 15,64 | 15,41 | 15,58 | 15,58 | 308.370 |
02 gen 2024 | 15,38 | 15,53 | 15,26 | 15,51 | 15,51 | 646.557 |
29 dic 2023 | 15,31 | 15,35 | 15,23 | 15,34 | 15,34 | 79.252 |
28 dic 2023 | 15,43 | 15,49 | 15,30 | 15,48 | 15,48 | 704.688 |
27 dic 2023 | 15,41 | 15,56 | 15,42 | 15,45 | 15,45 | 297.905 |
22 dic 2023 | 15,49 | 15,59 | 15,47 | 15,50 | 15,50 | 70.410 |
21 dic 2023 | 15,65 | 15,71 | 15,48 | 15,50 | 15,50 | 187.031 |
20 dic 2023 | 16,19 | 16,06 | 15,65 | 15,67 | 15,67 | 241.128 |
20 dic 2023 | 0.56376 Dividendo |
19 dic 2023 | 16,92 | 16,79 | 16,64 | 16,67 | 16,11 | 2.306.245 |
18 dic 2023 | 17,00 | 17,20 | 16,62 | 16,75 | 16,18 | 884.398 |
15 dic 2023 | 16,99 | 16,97 | 16,68 | 16,78 | 16,22 | 378.467 |
14 dic 2023 | 17,00 | 17,02 | 16,78 | 16,84 | 16,28 | 781.903 |
13 dic 2023 | 17,00 | 16,91 | 16,72 | 16,85 | 16,28 | 2.830.223 |
12 dic 2023 | 16,75 | 16,92 | 16,75 | 16,85 | 16,28 | 105.994 |
*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...