Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 13,51 | 13,69 | 13,51 | 13,57 | 13,57 | 3.951 |
25 apr 2024 | 13,66 | 13,72 | 13,47 | 13,55 | 13,55 | 1.999 |
24 apr 2024 | 13,61 | 13,74 | 13,58 | 13,71 | 13,71 | 2.872 |
23 apr 2024 | 13,48 | 13,70 | 13,48 | 13,69 | 13,69 | 9.020 |
22 apr 2024 | 13,30 | 13,52 | 13,30 | 13,51 | 13,51 | 6.376 |
19 apr 2024 | 13,00 | 13,41 | 12,85 | 13,37 | 13,37 | 565.893 |
18 apr 2024 | 13,14 | 13,30 | 13,14 | 13,15 | 13,15 | 4.545 |
17 apr 2024 | 13,16 | 13,22 | 13,00 | 13,14 | 13,14 | 3.031 |
16 apr 2024 | 13,07 | 13,15 | 12,97 | 13,03 | 13,03 | 3.120 |
15 apr 2024 | 13,47 | 13,48 | 13,30 | 13,34 | 13,34 | 2.583 |
12 apr 2024 | 13,40 | 13,43 | 13,27 | 13,33 | 13,33 | 3.403 |
11 apr 2024 | 13,42 | 13,50 | 13,28 | 13,50 | 13,50 | 3.958 |
10 apr 2024 | 13,74 | 13,78 | 13,50 | 13,57 | 13,57 | 2.244 |
09 apr 2024 | 14,05 | 14,05 | 13,88 | 13,98 | 13,98 | 3.641 |
08 apr 2024 | 14,02 | 14,02 | 13,85 | 14,00 | 14,00 | 1.971 |
05 apr 2024 | 13,38 | 13,56 | 13,38 | 13,48 | 13,48 | 2.019 |
04 apr 2024 | 13,90 | 13,91 | 13,77 | 13,77 | 13,77 | 60.892 |
03 apr 2024 | 13,81 | 13,81 | 13,61 | 13,61 | 13,61 | 172 |
02 apr 2024 | 13,70 | 13,70 | 13,60 | 13,61 | 13,61 | 10.487 |
28 mar 2024 | 13,88 | 13,95 | 13,81 | 13,95 | 13,95 | 2.703 |
27 mar 2024 | 13,47 | 13,63 | 13,47 | 13,60 | 13,60 | 3.953 |
26 mar 2024 | 13,42 | 13,44 | 13,36 | 13,36 | 13,36 | 245 |
25 mar 2024 | 13,31 | 13,48 | 13,31 | 13,41 | 13,41 | 350 |
22 mar 2024 | 13,68 | 13,69 | 13,36 | 13,36 | 13,36 | 2.279 |
21 mar 2024 | 13,34 | 13,58 | 13,34 | 13,52 | 13,52 | 10.754 |
20 mar 2024 | 12,98 | 13,27 | 12,90 | 13,27 | 13,27 | 11.430 |
19 mar 2024 | 13,05 | 13,06 | 12,97 | 13,01 | 13,01 | 4.563 |
18 mar 2024 | 12,99 | 13,07 | 12,87 | 13,07 | 13,07 | 4.577 |
15 mar 2024 | 12,99 | 13,11 | 12,96 | 13,06 | 13,06 | 6.418 |
15 mar 2024 | 0.155 Dividendo |
14 mar 2024 | 13,34 | 13,37 | 13,07 | 13,07 | 12,92 | 9.630 |
13 mar 2024 | 13,46 | 13,55 | 13,41 | 13,45 | 13,29 | 1.935 |
12 mar 2024 | 13,46 | 13,47 | 13,36 | 13,43 | 13,27 | 1.828 |
11 mar 2024 | 13,40 | 13,47 | 13,40 | 13,47 | 13,31 | 1.612 |
08 mar 2024 | 13,58 | 13,62 | 13,54 | 13,59 | 13,42 | 2.442 |
07 mar 2024 | 13,66 | 13,69 | 13,48 | 13,48 | 13,32 | 6.356 |
06 mar 2024 | 13,60 | 13,61 | 13,35 | 13,48 | 13,32 | 3.752 |
05 mar 2024 | 13,34 | 13,72 | 13,34 | 13,72 | 13,56 | 828 |
04 mar 2024 | 13,18 | 13,48 | 13,16 | 13,35 | 13,20 | 7.546 |
01 mar 2024 | 12,93 | 12,94 | 12,69 | 12,86 | 12,71 | 18.261 |
29 feb 2024 | 13,06 | 13,11 | 12,93 | 12,99 | 12,84 | 1.566 |
28 feb 2024 | 12,93 | 13,00 | 12,93 | 12,94 | 12,78 | 207 |
27 feb 2024 | 12,86 | 13,01 | 12,85 | 13,00 | 12,85 | 269 |
26 feb 2024 | 12,83 | 12,92 | 12,68 | 12,70 | 12,55 | 281 |
23 feb 2024 | 12,81 | 12,93 | 12,81 | 12,91 | 12,75 | 1.175 |
22 feb 2024 | 12,97 | 12,98 | 12,94 | 12,96 | 12,81 | 2.137 |
21 feb 2024 | 12,65 | 12,75 | 12,65 | 12,69 | 12,54 | 1.464 |
20 feb 2024 | 12,68 | 12,85 | 12,68 | 12,82 | 12,67 | 9.106 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 12,84 | 12,94 | 12,70 | 12,85 | 12,70 | 1.360 |
15 feb 2024 | 12,80 | 13,04 | 12,80 | 12,88 | 12,73 | 2.436 |
14 feb 2024 | 12,60 | 12,69 | 12,57 | 12,64 | 12,49 | 966 |
13 feb 2024 | 12,40 | 12,43 | 12,27 | 12,37 | 12,22 | 2.868 |
12 feb 2024 | 12,48 | 12,72 | 12,48 | 12,71 | 12,56 | 17.945 |
09 feb 2024 | 12,29 | 12,43 | 12,22 | 12,43 | 12,28 | 9.097 |
08 feb 2024 | 12,21 | 12,33 | 12,17 | 12,31 | 12,17 | 4.334 |
07 feb 2024 | 12,45 | 12,49 | 12,19 | 12,20 | 12,06 | 2.300 |
06 feb 2024 | 12,43 | 12,50 | 12,29 | 12,36 | 12,21 | 2.589 |
05 feb 2024 | 12,43 | 12,46 | 12,34 | 12,40 | 12,25 | 6.380 |
02 feb 2024 | 12,34 | 12,53 | 12,22 | 12,53 | 12,39 | 2.436 |
01 feb 2024 | 12,77 | 12,80 | 12,10 | 12,40 | 12,25 | 23.098 |
31 gen 2024 | 12,73 | 13,02 | 12,70 | 12,94 | 12,79 | 2.384 |
30 gen 2024 | 13,14 | 13,18 | 13,10 | 13,14 | 12,98 | 5.563 |
29 gen 2024 | 13,00 | 13,04 | 12,94 | 12,97 | 12,82 | 147 |
26 gen 2024 | 13,03 | 13,03 | 12,93 | 12,99 | 12,84 | 1.995 |
25 gen 2024 | 13,19 | 13,22 | 12,84 | 12,88 | 12,73 | 1.964 |
24 gen 2024 | 12,86 | 13,05 | 12,85 | 13,05 | 12,89 | 265.749 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 12,78 | 12,88 | 12,74 | 12,88 | 12,73 | 800 |
19 gen 2024 | 12,28 | 12,67 | 12,28 | 12,67 | 12,52 | 5.868 |
18 gen 2024 | 12,31 | 12,31 | 12,03 | 12,03 | 11,89 | 5.283 |
17 gen 2024 | 12,18 | 12,31 | 12,06 | 12,16 | 12,02 | 74 |
16 gen 2024 | 12,41 | 12,41 | 12,27 | 12,30 | 12,15 | 9.772 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 12,78 | 12,79 | 12,43 | 12,52 | 12,37 | 3.237 |
11 gen 2024 | 12,78 | 12,78 | 12,50 | 12,61 | 12,46 | 1.608 |
10 gen 2024 | 12,90 | 12,90 | 12,78 | 12,78 | 12,63 | 51.437 |
09 gen 2024 | 12,92 | 12,97 | 12,92 | 12,96 | 12,81 | 1.358 |
08 gen 2024 | 12,93 | 12,93 | 12,87 | 12,93 | 12,77 | 880 |
05 gen 2024 | 13,04 | 13,09 | 13,04 | 13,09 | 12,94 | 500 |
04 gen 2024 | 12,52 | 12,75 | 12,50 | 12,74 | 12,59 | 80.253 |
03 gen 2024 | 12,86 | 12,86 | 12,55 | 12,61 | 12,46 | 52.439 |
02 gen 2024 | 12,65 | 12,91 | 12,65 | 12,91 | 12,76 | 6.330 |
29 dic 2023 | 12,73 | 12,80 | 12,72 | 12,74 | 12,59 | 683 |
28 dic 2023 | 12,79 | 12,82 | 12,78 | 12,81 | 12,66 | 160 |
27 dic 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,63 | 238 |
22 dic 2023 | 12,69 | 12,73 | 12,64 | 12,67 | 12,52 | 10 |
21 dic 2023 | 12,61 | 12,66 | 12,51 | 12,54 | 12,39 | 1.305 |
20 dic 2023 | 12,78 | 12,87 | 12,78 | 12,81 | 12,66 | 2.083 |
19 dic 2023 | 12,71 | 12,83 | 12,71 | 12,79 | 12,64 | 1.470 |
18 dic 2023 | 12,85 | 12,91 | 12,74 | 12,75 | 12,60 | 2.528 |
15 dic 2023 | 12,98 | 13,20 | 12,84 | 12,84 | 12,69 | 1.351 |
15 dic 2023 | 0.155 Dividendo |
14 dic 2023 | 12,81 | 13,09 | 12,75 | 12,99 | 12,68 | 7.686 |
13 dic 2023 | 11,83 | 11,90 | 11,81 | 11,87 | 11,59 | 1.164 |
12 dic 2023 | 11,91 | 11,92 | 11,88 | 11,89 | 11,61 | 234 |
11 dic 2023 | 11,97 | 12,06 | 11,92 | 12,02 | 11,74 | 1.106 |
08 dic 2023 | 11,89 | 12,03 | 11,89 | 11,99 | 11,71 | 9.466 |
07 dic 2023 | 11,73 | 11,85 | 11,71 | 11,85 | 11,56 | 906 |
06 dic 2023 | 11,73 | 11,91 | 11,73 | 11,85 | 11,57 | 1.168 |
*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...