Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 13,88 | 13,88 | 13,82 | 13,82 | 13,82 | 1.489 |
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 |
05 dic 2023 | 11,74 | 11,74 | 11,60 | 11,70 | 11,42 | 2.992 |
04 dic 2023 | 11,68 | 11,81 | 11,62 | 11,73 | 11,45 | 1.126 |
01 dic 2023 | 11,27 | 11,71 | 11,27 | 11,69 | 11,41 | 2.997 |
30 nov 2023 | 11,21 | 11,34 | 11,13 | 11,30 | 11,03 | 2.088 |
29 nov 2023 | 11,04 | 11,26 | 11,00 | 11,26 | 10,99 | 888 |
28 nov 2023 | 10,81 | 10,87 | 10,74 | 10,86 | 10,60 | 14.903 |
27 nov 2023 | 10,74 | 10,83 | 10,74 | 10,80 | 10,54 | 25 |
24 nov 2023 | 10,93 | 10,94 | 10,83 | 10,89 | 10,63 | 813 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 10,90 | 10,90 | 10,87 | 10,90 | 10,65 | 2.945 |
21 nov 2023 | 11,00 | 11,00 | 10,90 | 10,95 | 10,69 | 4.508 |
20 nov 2023 | 11,05 | 11,07 | 10,93 | 11,07 | 10,81 | 2.142 |
17 nov 2023 | 11,01 | 11,09 | 10,96 | 11,09 | 10,83 | 1.716 |
16 nov 2023 | 11,00 | 11,03 | 10,85 | 10,88 | 10,62 | 2.658 |
15 nov 2023 | 10,90 | 11,02 | 10,90 | 10,99 | 10,73 | 3.405 |
14 nov 2023 | 10,55 | 10,94 | 10,55 | 10,83 | 10,57 | 754 |
13 nov 2023 | 10,21 | 10,27 | 10,12 | 10,27 | 10,03 | 2.606 |
10 nov 2023 | 10,20 | 10,23 | 10,12 | 10,23 | 9,99 | 2.406 |
09 nov 2023 | 10,38 | 10,38 | 10,19 | 10,19 | 9,95 | 104 |
*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...