Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 13,06 | 13,04 | 13,00 | 12,98 | 12,98 | 575 |
23 mag 2024 | 13,08 | 13,06 | 13,04 | 13,02 | 13,02 | 1.070 |
22 mag 2024 | 13,18 | 13,14 | 13,14 | 13,08 | 13,08 | 206 |
21 mag 2024 | 13,18 | 13,20 | 13,08 | 13,18 | 13,18 | 981 |
20 mag 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
17 mag 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
16 mag 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
15 mag 2024 | 12,94 | 13,10 | 12,98 | 13,04 | 13,04 | 18 |
15 mag 2024 | 0.65 Dividendo |
14 mag 2024 | 13,51 | 13,58 | 13,50 | 13,53 | 12,88 | 318 |
13 mag 2024 | 13,49 | 13,54 | 13,50 | 13,51 | 12,86 | 185 |
10 mag 2024 | 13,53 | 13,50 | 13,50 | 13,49 | 12,84 | 9 |
09 mag 2024 | 13,49 | 13,52 | 13,50 | 13,49 | 12,84 | 16 |
08 mag 2024 | 13,51 | 13,50 | 13,46 | 13,55 | 12,90 | 9.866 |
07 mag 2024 | 13,62 | 13,48 | 13,48 | 13,62 | 12,97 | 42 |
03 mag 2024 | 13,21 | 13,16 | 13,16 | 13,21 | 12,58 | 162 |
02 mag 2024 | 13,25 | 13,20 | 13,18 | 13,21 | 12,58 | 164 |
01 mag 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 12,63 | - |
30 apr 2024 | 13,43 | 13,20 | 13,20 | 13,27 | 12,63 | 565 |
29 apr 2024 | 13,21 | 13,30 | 13,12 | 13,33 | 12,69 | 537 |
26 apr 2024 | 13,04 | 13,18 | 13,18 | 13,04 | 12,41 | 19 |
25 apr 2024 | 13,18 | 13,14 | 13,06 | 13,08 | 12,45 | 55 |
24 apr 2024 | 13,27 | 13,26 | 13,18 | 13,25 | 12,61 | 1.232 |
23 apr 2024 | 13,25 | 13,36 | 13,22 | 13,33 | 12,69 | 7.403 |
22 apr 2024 | 13,14 | 13,30 | 13,27 | 13,16 | 12,53 | 440 |
19 apr 2024 | 13,04 | 13,10 | 12,98 | 13,08 | 12,45 | 976 |
18 apr 2024 | 13,06 | 13,04 | 12,98 | 13,06 | 12,43 | 737 |
17 apr 2024 | 13,00 | 13,06 | 12,98 | 13,04 | 12,41 | 3.519 |
16 apr 2024 | 13,12 | 13,04 | 12,96 | 12,98 | 12,36 | 9.444 |
15 apr 2024 | 13,18 | 13,20 | 13,12 | 13,16 | 12,53 | 1.636 |
12 apr 2024 | 13,23 | 13,22 | 13,14 | 13,21 | 12,58 | 2.192 |
11 apr 2024 | 13,18 | 13,16 | 13,14 | 13,14 | 12,51 | 2.158 |
10 apr 2024 | 13,27 | 13,18 | 13,18 | 13,25 | 12,61 | 1 |
09 apr 2024 | 13,39 | 13,28 | 13,28 | 13,25 | 12,61 | 395 |
08 apr 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 12,73 | - |
05 apr 2024 | 13,37 | 13,30 | 13,24 | 13,37 | 12,73 | 703 |
04 apr 2024 | 13,35 | 13,44 | 13,42 | 13,37 | 12,73 | 802 |
03 apr 2024 | 13,31 | 13,40 | 13,28 | 13,31 | 12,67 | 321 |
02 apr 2024 | 13,33 | 13,38 | 13,36 | 13,41 | 12,77 | 2.577 |
28 mar 2024 | 13,41 | 13,32 | 13,32 | 13,21 | 12,58 | 315 |
27 mar 2024 | 13,84 | 13,72 | 13,38 | 13,35 | 12,71 | 478 |
26 mar 2024 | 13,47 | 13,90 | 13,84 | 13,82 | 13,16 | 1.272 |
25 mar 2024 | 13,33 | 13,44 | 13,44 | 13,39 | 12,75 | 1 |
22 mar 2024 | 13,21 | 13,26 | 13,26 | 13,21 | 12,58 | 201 |
21 mar 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 12,58 | - |
20 mar 2024 | 13,21 | 13,18 | 13,16 | 13,21 | 12,58 | 82 |
19 mar 2024 | 13,23 | 13,20 | 13,20 | 13,23 | 12,59 | 163 |
18 mar 2024 | 13,25 | 13,20 | 13,20 | 13,25 | 12,61 | 164 |
15 mar 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 12,73 | - |
14 mar 2024 | 13,37 | 13,48 | 13,48 | 13,37 | 12,73 | 192 |
13 mar 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 12,58 | - |
12 mar 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 12,58 | - |
11 mar 2024 | 13,23 | 13,22 | 13,20 | 13,21 | 12,58 | 865 |
08 mar 2024 | 13,25 | 13,28 | 13,24 | 13,29 | 12,65 | 562 |
07 mar 2024 | 13,21 | 13,24 | 13,22 | 13,18 | 12,55 | 328 |
06 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 12,69 | - |
05 mar 2024 | 13,39 | 13,38 | 13,38 | 13,33 | 12,69 | 18 |
04 mar 2024 | 13,55 | 13,50 | 13,40 | 13,55 | 12,90 | 1.890 |
01 mar 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 12,88 | - |
29 feb 2024 | 13,55 | 13,49 | 13,42 | 13,53 | 12,88 | 683 |
28 feb 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 12,67 | - |
27 feb 2024 | 13,31 | 13,40 | 13,40 | 13,31 | 12,67 | 63 |
26 feb 2024 | 13,35 | 13,34 | 13,32 | 13,35 | 12,71 | 566 |
23 feb 2024 | 13,37 | 13,38 | 13,32 | 13,37 | 12,73 | 23 |
22 feb 2024 | 13,27 | 13,34 | 13,34 | 13,37 | 12,73 | 56 |
21 feb 2024 | 13,33 | 13,36 | 13,32 | 13,27 | 12,63 | 263 |
20 feb 2024 | 13,37 | 13,35 | 13,34 | 13,39 | 12,75 | 534 |
19 feb 2024 | 13,43 | 13,44 | 13,44 | 13,43 | 12,78 | 227 |
16 feb 2024 | 13,35 | 13,50 | 13,42 | 13,43 | 12,78 | 8.062 |
15 feb 2024 | 13,16 | 13,36 | 13,18 | 13,23 | 12,59 | 6.440 |
14 feb 2024 | 13,25 | 13,22 | 13,14 | 13,25 | 12,61 | 404 |
13 feb 2024 | 13,08 | 13,31 | 13,24 | 13,31 | 12,67 | 6.263 |
12 feb 2024 | 13,00 | 13,14 | 13,02 | 13,00 | 12,38 | 205 |
09 feb 2024 | 13,00 | 12,90 | 12,78 | 12,92 | 12,30 | 282 |
08 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 12,55 | - |
07 feb 2024 | 13,12 | 13,08 | 13,04 | 13,18 | 12,55 | 236 |
06 feb 2024 | 13,14 | 13,16 | 13,14 | 13,12 | 12,49 | 340 |
05 feb 2024 | 13,29 | 13,24 | 13,10 | 13,10 | 12,47 | 23 |
02 feb 2024 | 13,37 | 13,38 | 13,26 | 13,41 | 12,77 | 1.506 |
01 feb 2024 | 13,43 | 13,30 | 13,30 | 13,43 | 12,78 | 1.152 |
31 gen 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 12,86 | - |
30 gen 2024 | 13,49 | 13,52 | 13,40 | 13,51 | 12,86 | 70 |
29 gen 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 12,80 | - |
26 gen 2024 | 13,35 | 13,50 | 13,48 | 13,45 | 12,80 | 28 |
25 gen 2024 | 13,47 | 13,52 | 13,46 | 13,43 | 12,78 | 28 |
24 gen 2024 | 13,39 | 13,44 | 13,44 | 13,49 | 12,84 | 29 |
23 gen 2024 | 13,21 | 13,34 | 13,28 | 13,41 | 12,77 | 44 |
22 gen 2024 | 13,12 | 13,24 | 13,16 | 13,23 | 12,59 | 196 |
19 gen 2024 | 13,18 | 13,24 | 13,08 | 13,18 | 12,55 | 513 |
18 gen 2024 | 13,25 | 13,24 | 13,12 | 13,18 | 12,55 | 546 |
17 gen 2024 | 13,25 | 13,16 | 13,14 | 13,14 | 12,51 | 668 |
16 gen 2024 | 13,18 | 13,24 | 13,12 | 13,16 | 12,53 | 761 |
15 gen 2024 | 13,24 | 13,32 | 13,20 | 13,29 | 12,65 | 526 |
12 gen 2024 | 13,29 | 13,40 | 13,25 | 13,29 | 12,65 | 100 |
11 gen 2024 | 13,39 | 13,38 | 13,26 | 13,33 | 12,69 | 973 |
10 gen 2024 | 13,45 | 13,36 | 13,30 | 13,31 | 12,67 | 634 |
09 gen 2024 | 13,47 | 13,44 | 13,32 | 13,47 | 12,82 | 1.161 |
08 gen 2024 | 13,47 | 13,42 | 13,36 | 13,45 | 12,80 | 262 |
05 gen 2024 | 13,21 | 13,40 | 13,18 | 13,31 | 12,67 | 324 |
04 gen 2024 | 13,23 | 13,24 | 13,20 | 13,23 | 12,59 | 354 |
*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...