Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 15,63 | 15,69 | 15,44 | 15,56 | 15,56 | 916.650 |
23 apr 2024 | 15,23 | 15,55 | 15,19 | 15,26 | 15,26 | 209.643 |
22 apr 2024 | 15,30 | 15,40 | 15,04 | 15,25 | 15,25 | 1.959.081 |
19 apr 2024 | 15,35 | 15,60 | 15,17 | 15,18 | 15,18 | 42.552 |
18 apr 2024 | 15,41 | 15,53 | 15,30 | 15,52 | 15,52 | 100.174 |
17 apr 2024 | 15,31 | 15,58 | 15,15 | 15,49 | 15,49 | 209.213 |
16 apr 2024 | 15,31 | 15,35 | 15,15 | 15,15 | 15,15 | 250.919 |
15 apr 2024 | 15,40 | 15,65 | 15,26 | 15,52 | 15,52 | 434.727 |
12 apr 2024 | 15,48 | 15,58 | 15,26 | 15,35 | 15,35 | 692.222 |
11 apr 2024 | 15,34 | 15,49 | 15,13 | 15,36 | 15,36 | 85.190 |
10 apr 2024 | 15,28 | 15,52 | 15,20 | 15,49 | 15,49 | 430.120 |
09 apr 2024 | 15,01 | 15,27 | 15,00 | 15,17 | 15,17 | 69.383 |
08 apr 2024 | 15,01 | 15,04 | 14,78 | 15,04 | 15,04 | 193.783 |
05 apr 2024 | 14,93 | 15,15 | 14,79 | 15,13 | 15,13 | 939.989 |
04 apr 2024 | 14,53 | 15,11 | 14,56 | 14,88 | 14,88 | 248.065 |
03 apr 2024 | 14,17 | 14,52 | 14,15 | 14,17 | 14,17 | 443.544 |
02 apr 2024 | 14,06 | 14,31 | 14,05 | 14,21 | 14,21 | 277.839 |
28 mar 2024 | 14,32 | 14,35 | 13,98 | 14,09 | 14,09 | 119.414 |
27 mar 2024 | 14,34 | 14,43 | 14,08 | 14,30 | 14,30 | 49.875 |
26 mar 2024 | 14,26 | 14,40 | 14,10 | 14,19 | 14,19 | 41.580 |
25 mar 2024 | 14,32 | 14,40 | 14,20 | 14,30 | 14,30 | 42.992 |
22 mar 2024 | 14,57 | 14,64 | 14,28 | 14,38 | 14,38 | 53.016 |
21 mar 2024 | 14,53 | 14,66 | 14,24 | 14,53 | 14,53 | 635.761 |
20 mar 2024 | 14,23 | 14,31 | 14,12 | 14,23 | 14,23 | 58.352 |
19 mar 2024 | 14,12 | 14,24 | 14,02 | 14,13 | 14,13 | 151.772 |
18 mar 2024 | 14,14 | 14,44 | 14,08 | 14,25 | 14,25 | 113.217 |
15 mar 2024 | 14,04 | 14,10 | 13,93 | 14,05 | 14,05 | 41.341 |
14 mar 2024 | 14,37 | 14,40 | 14,00 | 14,01 | 14,01 | 115.757 |
13 mar 2024 | 14,48 | 14,60 | 14,31 | 14,32 | 14,32 | 706.288 |
12 mar 2024 | 14,35 | 14,46 | 13,88 | 14,18 | 14,18 | 608.453 |
11 mar 2024 | 14,19 | 14,34 | 14,09 | 14,31 | 14,31 | 119.948 |
08 mar 2024 | 14,14 | 14,29 | 14,09 | 14,26 | 14,26 | 26.960 |
08 mar 2024 | 0.16 Dividendo |
07 mar 2024 | 14,03 | 14,30 | 13,95 | 14,06 | 13,90 | 144.406 |
06 mar 2024 | 14,04 | 14,20 | 14,02 | 14,12 | 13,96 | 150.001 |
05 mar 2024 | 14,15 | 14,19 | 13,93 | 14,07 | 13,91 | 118.801 |
04 mar 2024 | 14,48 | 14,52 | 14,13 | 14,29 | 14,13 | 140.674 |
01 mar 2024 | 14,29 | 14,55 | 14,22 | 14,34 | 14,17 | 81.182 |
29 feb 2024 | 14,25 | 14,34 | 14,13 | 14,22 | 14,06 | 557.616 |
28 feb 2024 | 14,19 | 14,23 | 14,05 | 14,20 | 14,04 | 222.780 |
27 feb 2024 | 14,44 | 14,47 | 14,09 | 14,32 | 14,16 | 70.806 |
26 feb 2024 | 14,48 | 14,50 | 14,31 | 14,32 | 14,16 | 91.503 |
23 feb 2024 | 14,73 | 14,59 | 14,35 | 14,50 | 14,34 | 156.774 |
22 feb 2024 | 14,94 | 15,04 | 14,63 | 14,65 | 14,48 | 130.446 |
21 feb 2024 | 14,61 | 14,72 | 14,51 | 14,72 | 14,55 | 70.287 |
20 feb 2024 | 14,54 | 14,61 | 14,44 | 14,53 | 14,37 | 68.373 |
19 feb 2024 | 14,54 | 14,73 | 14,47 | 14,58 | 14,41 | 127.906 |
16 feb 2024 | 14,24 | 14,65 | 14,18 | 14,65 | 14,48 | 265.966 |
15 feb 2024 | 14,02 | 14,28 | 14,06 | 14,15 | 13,99 | 426.070 |
14 feb 2024 | 13,76 | 14,04 | 13,69 | 13,98 | 13,82 | 335.015 |
13 feb 2024 | 13,72 | 13,73 | 13,34 | 13,55 | 13,40 | 876.392 |
12 feb 2024 | 13,91 | 13,94 | 13,72 | 13,74 | 13,58 | 67.317 |
09 feb 2024 | 13,99 | 14,05 | 13,89 | 13,91 | 13,75 | 130.024 |
08 feb 2024 | 14,04 | 14,16 | 13,90 | 14,01 | 13,85 | 251.404 |
07 feb 2024 | 13,88 | 14,08 | 13,79 | 14,03 | 13,87 | 92.070 |
06 feb 2024 | 13,89 | 13,94 | 13,72 | 13,90 | 13,74 | 689.290 |
05 feb 2024 | 13,83 | 13,89 | 13,68 | 13,74 | 13,58 | 355.619 |
02 feb 2024 | 13,84 | 13,95 | 13,69 | 13,78 | 13,63 | 256.740 |
01 feb 2024 | 13,53 | 13,84 | 13,40 | 13,71 | 13,56 | 61.618 |
31 gen 2024 | 13,66 | 14,05 | 13,56 | 13,95 | 13,79 | 719.605 |
30 gen 2024 | 13,18 | 13,27 | 13,06 | 13,13 | 12,98 | 353.342 |
29 gen 2024 | 13,14 | 13,23 | 12,99 | 13,14 | 12,99 | 426.816 |
26 gen 2024 | 13,35 | 13,36 | 13,16 | 13,17 | 13,02 | 269.238 |
25 gen 2024 | 13,40 | 13,45 | 13,27 | 13,28 | 13,13 | 202.681 |
24 gen 2024 | 13,34 | 13,43 | 13,32 | 13,38 | 13,23 | 98.653 |
23 gen 2024 | 13,34 | 13,35 | 13,22 | 13,30 | 13,15 | 100.283 |
22 gen 2024 | 13,08 | 13,30 | 13,05 | 13,27 | 13,12 | 504.567 |
19 gen 2024 | 13,26 | 13,32 | 12,95 | 13,17 | 13,02 | 556.157 |
18 gen 2024 | 13,21 | 13,28 | 13,04 | 13,15 | 13,00 | 211.129 |
17 gen 2024 | 13,23 | 13,29 | 13,02 | 13,14 | 12,99 | 157.398 |
16 gen 2024 | 13,15 | 13,36 | 13,13 | 13,35 | 13,19 | 88.908 |
15 gen 2024 | 13,57 | 13,59 | 13,43 | 13,53 | 13,37 | 148.296 |
12 gen 2024 | 13,46 | 13,61 | 13,44 | 13,56 | 13,41 | 132.250 |
11 gen 2024 | 13,65 | 13,71 | 13,39 | 13,41 | 13,26 | 229.802 |
10 gen 2024 | 13,27 | 13,53 | 13,26 | 13,46 | 13,31 | 494.544 |
09 gen 2024 | 13,23 | 13,44 | 13,22 | 13,39 | 13,24 | 184.085 |
08 gen 2024 | 12,93 | 13,22 | 12,90 | 13,02 | 12,87 | 812.514 |
05 gen 2024 | 12,85 | 13,03 | 12,81 | 13,03 | 12,88 | 212.770 |
04 gen 2024 | 12,59 | 12,97 | 12,60 | 12,89 | 12,74 | 401.687 |
03 gen 2024 | 12,92 | 12,92 | 12,55 | 12,58 | 12,43 | 152.916 |
02 gen 2024 | 13,13 | 13,27 | 12,94 | 12,97 | 12,82 | 252.883 |
29 dic 2023 | 13,31 | 13,44 | 13,11 | 13,19 | 13,04 | 88.329 |
28 dic 2023 | 13,33 | 13,36 | 13,27 | 13,33 | 13,18 | 69.959 |
27 dic 2023 | 13,23 | 13,38 | 13,10 | 13,29 | 13,14 | 43.319 |
22 dic 2023 | 13,06 | 13,28 | 13,06 | 13,15 | 13,00 | 223.927 |
21 dic 2023 | 13,00 | 13,13 | 12,97 | 13,08 | 12,93 | 244.508 |
20 dic 2023 | 13,23 | 13,25 | 13,08 | 13,11 | 12,96 | 226.318 |
19 dic 2023 | 13,07 | 13,18 | 13,03 | 13,10 | 12,95 | 463.249 |
18 dic 2023 | 13,02 | 13,10 | 12,99 | 13,06 | 12,91 | 278.701 |
15 dic 2023 | 13,16 | 13,20 | 12,95 | 13,02 | 12,87 | 270.122 |
14 dic 2023 | 12,95 | 13,12 | 12,92 | 13,10 | 12,95 | 182.789 |
13 dic 2023 | 12,92 | 12,98 | 12,66 | 12,73 | 12,59 | 453.032 |
12 dic 2023 | 12,90 | 12,95 | 12,76 | 12,81 | 12,66 | 178.137 |
11 dic 2023 | 12,98 | 13,03 | 12,90 | 13,03 | 12,88 | 78.040 |
08 dic 2023 | 12,92 | 13,09 | 12,88 | 13,05 | 12,90 | 439.047 |
07 dic 2023 | 12,88 | 12,97 | 12,78 | 12,94 | 12,79 | 96.265 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 12,67 | 12,90 | 12,68 | 12,83 | 12,68 | 146.970 |
04 dic 2023 | 12,80 | 12,85 | 12,66 | 12,77 | 12,63 | 1.873.446 |
01 dic 2023 | 12,72 | 12,94 | 12,69 | 12,79 | 12,65 | 142.718 |
*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...