Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 14,25 | 14,35 | 14,17 | 14,22 | 14,22 | 43 |
27 mar 2024 | 14,04 | 14,17 | 14,04 | 14,17 | 14,17 | 869 |
26 mar 2024 | 13,89 | 13,94 | 13,85 | 13,94 | 13,94 | 551 |
25 mar 2024 | 13,82 | 13,95 | 13,80 | 13,87 | 13,87 | 752 |
22 mar 2024 | 13,89 | 13,96 | 13,76 | 13,83 | 13,83 | 2.410 |
21 mar 2024 | 13,80 | 13,91 | 13,80 | 13,91 | 13,91 | 708 |
20 mar 2024 | 13,80 | 13,89 | 13,73 | 13,78 | 13,78 | 592 |
20 mar 2024 | 0.08 Dividendo |
19 mar 2024 | 13,81 | 14,01 | 13,81 | 13,96 | 13,88 | 929 |
18 mar 2024 | 13,93 | 14,05 | 13,93 | 14,03 | 13,95 | 853 |
15 mar 2024 | 13,94 | 14,00 | 13,89 | 13,93 | 13,85 | 666 |
14 mar 2024 | 13,96 | 14,00 | 13,89 | 13,89 | 13,81 | 803 |
13 mar 2024 | 14,14 | 14,21 | 14,14 | 14,20 | 14,12 | 576 |
12 mar 2024 | 14,09 | 14,09 | 13,98 | 14,05 | 13,97 | 102 |
11 mar 2024 | 14,05 | 14,09 | 14,01 | 14,01 | 13,92 | 883 |
08 mar 2024 | 14,00 | 14,05 | 13,93 | 14,05 | 13,96 | 292 |
07 mar 2024 | 13,88 | 13,92 | 13,88 | 13,92 | 13,84 | 6 |
06 mar 2024 | 13,69 | 13,79 | 13,63 | 13,77 | 13,69 | 411 |
05 mar 2024 | 13,64 | 13,71 | 13,62 | 13,62 | 13,54 | 362 |
04 mar 2024 | 13,80 | 13,83 | 13,67 | 13,73 | 13,65 | 255 |
01 mar 2024 | 13,84 | 13,87 | 13,60 | 13,67 | 13,59 | 130 |
29 feb 2024 | 13,90 | 13,90 | 13,70 | 13,70 | 13,62 | 334 |
28 feb 2024 | 13,99 | 14,03 | 13,89 | 13,90 | 13,82 | 122 |
27 feb 2024 | 14,08 | 14,26 | 14,08 | 14,18 | 14,10 | 323 |
26 feb 2024 | 14,38 | 14,43 | 14,16 | 14,21 | 14,13 | 491 |
23 feb 2024 | 14,41 | 14,41 | 14,31 | 14,31 | 14,23 | 159 |
22 feb 2024 | 14,60 | 14,70 | 14,50 | 14,70 | 14,62 | 808 |
21 feb 2024 | 14,52 | 14,65 | 14,24 | 14,65 | 14,56 | 479 |
20 feb 2024 | 14,40 | 14,45 | 14,25 | 14,25 | 14,17 | 237 |
20 feb 2024 | 0.08 Dividendo |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 14,17 | 14,34 | 14,17 | 14,34 | 14,26 | 8 |
15 feb 2024 | 13,93 | 14,20 | 13,93 | 14,19 | 14,11 | 667 |
14 feb 2024 | 13,78 | 13,81 | 13,74 | 13,74 | 13,66 | 282 |
13 feb 2024 | 13,91 | 13,96 | 13,72 | 13,82 | 13,74 | 435 |
12 feb 2024 | 13,91 | 14,01 | 13,85 | 14,01 | 13,93 | 1.014 |
09 feb 2024 | 13,70 | 13,83 | 13,70 | 13,79 | 13,71 | 148 |
08 feb 2024 | 13,53 | 13,65 | 13,46 | 13,46 | 13,38 | 1.187 |
07 feb 2024 | 13,65 | 13,66 | 13,48 | 13,52 | 13,44 | 1.310 |
06 feb 2024 | 14,02 | 14,02 | 13,86 | 13,92 | 13,84 | 675 |
05 feb 2024 | 13,97 | 13,99 | 13,84 | 13,96 | 13,88 | 781 |
02 feb 2024 | 14,09 | 14,18 | 14,05 | 14,07 | 13,99 | 573 |
01 feb 2024 | 14,38 | 14,38 | 13,90 | 14,03 | 13,95 | 4.329 |
31 gen 2024 | 14,71 | 14,73 | 14,50 | 14,50 | 14,42 | 650 |
30 gen 2024 | 14,74 | 14,74 | 14,71 | 14,74 | 14,66 | 1.183 |
29 gen 2024 | 14,52 | 14,69 | 14,52 | 14,69 | 14,60 | 226 |
26 gen 2024 | 14,48 | 14,48 | 14,47 | 14,47 | 14,39 | 2.801 |
25 gen 2024 | 14,50 | 14,50 | 14,41 | 14,44 | 14,36 | 715 |
24 gen 2024 | 14,48 | 14,48 | 14,45 | 14,46 | 14,38 | 642 |
23 gen 2024 | 14,51 | 14,51 | 14,45 | 14,45 | 14,37 | 285 |
22 gen 2024 | 14,52 | 14,52 | 14,46 | 14,46 | 14,38 | 910 |
22 gen 2024 | 0.08 Dividendo |
19 gen 2024 | 14,56 | 14,58 | 14,41 | 14,45 | 14,29 | 275 |
18 gen 2024 | 14,51 | 14,51 | 14,42 | 14,42 | 14,26 | 300 |
17 gen 2024 | 14,58 | 14,58 | 14,52 | 14,52 | 14,36 | 332 |
16 gen 2024 | 14,69 | 14,75 | 14,67 | 14,73 | 14,56 | 510 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 14,75 | 14,85 | 14,71 | 14,73 | 14,56 | 3.383 |
11 gen 2024 | 14,74 | 14,74 | 14,62 | 14,62 | 14,45 | 728 |
10 gen 2024 | 14,74 | 14,79 | 14,67 | 14,79 | 14,62 | 370 |
09 gen 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,69 | 245 |
08 gen 2024 | 14,84 | 14,90 | 14,84 | 14,88 | 14,71 | 528 |
05 gen 2024 | 14,82 | 14,82 | 14,72 | 14,80 | 14,63 | 138 |
04 gen 2024 | 14,49 | 14,91 | 14,49 | 14,76 | 14,59 | 2.404 |
03 gen 2024 | 14,23 | 14,44 | 14,18 | 14,44 | 14,28 | 1.863 |
02 gen 2024 | 14,24 | 14,24 | 14,09 | 14,16 | 14,00 | 1.045 |
29 dic 2023 | 14,23 | 14,23 | 14,15 | 14,15 | 13,99 | 424 |
28 dic 2023 | 14,21 | 14,21 | 14,17 | 14,20 | 14,04 | 873 |
27 dic 2023 | 14,25 | 14,27 | 14,25 | 14,27 | 14,11 | 36 |
22 dic 2023 | 14,13 | 14,30 | 14,13 | 14,21 | 14,05 | 1.013 |
21 dic 2023 | 14,12 | 14,13 | 14,05 | 14,05 | 13,89 | 942 |
20 dic 2023 | 14,27 | 14,27 | 14,26 | 14,27 | 14,11 | 400 |
19 dic 2023 | 14,24 | 14,26 | 14,21 | 14,24 | 14,08 | 2.534 |
18 dic 2023 | 14,23 | 14,31 | 14,23 | 14,30 | 14,14 | 642 |
15 dic 2023 | 14,30 | 14,41 | 14,20 | 14,37 | 14,21 | 1.197 |
15 dic 2023 | 0.08 Dividendo |
14 dic 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 14,04 | 500 |
13 dic 2023 | 13,90 | 14,36 | 13,90 | 14,36 | 14,12 | 906 |
12 dic 2023 | 13,99 | 13,99 | 13,96 | 13,96 | 13,73 | 285 |
11 dic 2023 | 14,14 | 14,14 | 14,03 | 14,03 | 13,80 | 2.703 |
08 dic 2023 | 14,18 | 14,19 | 14,06 | 14,16 | 13,92 | 2.304 |
07 dic 2023 | 13,94 | 14,06 | 13,94 | 13,96 | 13,73 | 1.825 |
06 dic 2023 | 13,70 | 13,78 | 13,70 | 13,78 | 13,55 | 1.158 |
05 dic 2023 | 13,72 | 13,76 | 13,59 | 13,73 | 13,50 | 1.032 |
04 dic 2023 | 13,56 | 13,81 | 13,51 | 13,80 | 13,57 | 2.081 |
04 dic 2023 | 0.88 Dividendo |
01 dic 2023 | 14,50 | 14,50 | 14,25 | 14,43 | 13,32 | 2.095 |
30 nov 2023 | 14,55 | 14,55 | 14,38 | 14,38 | 13,27 | 643 |
29 nov 2023 | 14,66 | 14,67 | 14,53 | 14,56 | 13,44 | 948 |
28 nov 2023 | 14,73 | 14,73 | 14,70 | 14,70 | 13,57 | 32 |
27 nov 2023 | 14,78 | 14,78 | 14,73 | 14,75 | 13,62 | 360 |
24 nov 2023 | 14,80 | 14,83 | 14,78 | 14,83 | 13,69 | 716 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 14,71 | 14,73 | 14,66 | 14,73 | 13,60 | 246 |
21 nov 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 13,66 | 30 |
20 nov 2023 | 14,77 | 14,79 | 14,77 | 14,77 | 13,64 | 345 |
17 nov 2023 | 14,74 | 14,74 | 14,69 | 14,69 | 13,56 | 926 |
16 nov 2023 | 14,79 | 14,81 | 14,79 | 14,81 | 13,67 | 960 |
15 nov 2023 | 14,72 | 14,72 | 14,72 | 14,72 | 13,59 | 1 |
14 nov 2023 | 14,70 | 14,70 | 14,70 | 14,70 | 13,57 | 793 |
*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...