Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 13,47 | 13,60 | 13,45 | 13,60 | 13,60 | 20.500 |
07 mag 2024 | 13,29 | 13,32 | 13,20 | 13,24 | 13,24 | 28.950 |
06 mag 2024 | 0.336 Dividendo |
03 mag 2024 | 13,01 | 13,52 | 13,01 | 13,39 | 13,05 | 18.733 |
02 mag 2024 | 13,08 | 13,19 | 13,00 | 13,00 | 12,67 | 15.287 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 12,95 | 13,12 | 12,91 | 13,05 | 12,73 | 226.458 |
29 apr 2024 | 13,16 | 13,21 | 12,97 | 13,00 | 12,68 | 19.344 |
26 apr 2024 | 13,26 | 13,26 | 13,01 | 13,10 | 12,77 | 29.852 |
25 apr 2024 | 12,98 | 13,12 | 12,79 | 13,11 | 12,78 | 28.023 |
24 apr 2024 | 13,00 | 13,11 | 12,75 | 12,96 | 12,64 | 51.456 |
23 apr 2024 | 13,54 | 13,54 | 12,49 | 12,68 | 12,36 | 160.046 |
22 apr 2024 | 15,09 | 15,13 | 14,91 | 14,93 | 14,56 | 7.628 |
19 apr 2024 | 14,85 | 15,05 | 14,82 | 14,90 | 14,52 | 16.891 |
18 apr 2024 | 14,94 | 15,20 | 14,87 | 14,96 | 14,58 | 26.768 |
17 apr 2024 | 14,90 | 14,95 | 14,78 | 14,84 | 14,47 | 31.620 |
16 apr 2024 | 14,93 | 15,00 | 14,88 | 15,00 | 14,62 | 14.871 |
15 apr 2024 | 14,97 | 15,21 | 14,96 | 15,04 | 14,66 | 13.116 |
12 apr 2024 | 15,16 | 15,25 | 15,05 | 15,12 | 14,74 | 142.295 |
11 apr 2024 | 15,32 | 15,44 | 15,15 | 15,42 | 15,03 | 16.130 |
10 apr 2024 | 15,26 | 15,28 | 15,14 | 15,25 | 14,87 | 9.571 |
09 apr 2024 | 14,86 | 15,04 | 14,75 | 15,02 | 14,64 | 31.821 |
08 apr 2024 | 14,80 | 14,89 | 14,76 | 14,80 | 14,43 | 134.840 |
05 apr 2024 | 14,78 | 14,91 | 14,72 | 14,85 | 14,47 | 28.749 |
04 apr 2024 | 14,95 | 15,06 | 14,95 | 15,00 | 14,62 | 74.329 |
03 apr 2024 | 14,65 | 14,99 | 14,61 | 14,95 | 14,57 | 18.590 |
02 apr 2024 | 15,23 | 15,23 | 14,78 | 14,80 | 14,43 | 124.258 |
28 mar 2024 | 15,20 | 15,33 | 15,17 | 15,27 | 14,89 | 224.211 |
27 mar 2024 | 15,00 | 15,16 | 15,00 | 15,06 | 14,68 | 221.410 |
26 mar 2024 | 15,17 | 15,17 | 15,03 | 15,16 | 14,78 | 293.505 |
25 mar 2024 | 15,27 | 15,29 | 15,16 | 15,24 | 14,86 | 220.468 |
22 mar 2024 | 15,40 | 15,44 | 15,22 | 15,42 | 15,03 | 10.529 |
21 mar 2024 | 15,17 | 15,34 | 15,14 | 15,19 | 14,81 | 14.550 |
20 mar 2024 | 14,94 | 15,03 | 14,93 | 14,97 | 14,59 | 43.225 |
19 mar 2024 | 15,21 | 15,21 | 15,06 | 15,11 | 14,73 | 138.200 |
18 mar 2024 | 15,16 | 15,27 | 15,15 | 15,19 | 14,81 | 70.308 |
15 mar 2024 | 15,43 | 15,43 | 15,12 | 15,12 | 14,74 | 124.643 |
14 mar 2024 | 15,50 | 15,58 | 15,50 | 15,54 | 15,15 | 8.935 |
13 mar 2024 | 15,58 | 15,58 | 15,43 | 15,43 | 15,04 | 3.896 |
12 mar 2024 | 15,49 | 15,61 | 15,43 | 15,51 | 15,12 | 4.232 |
11 mar 2024 | 15,43 | 15,62 | 15,40 | 15,46 | 15,07 | 11.123 |
08 mar 2024 | 15,73 | 15,74 | 15,61 | 15,67 | 15,28 | 1.832 |
07 mar 2024 | 15,64 | 15,92 | 15,63 | 15,78 | 15,38 | 12.629 |
06 mar 2024 | 15,91 | 15,96 | 15,82 | 15,91 | 15,51 | 10.893 |
05 mar 2024 | 15,81 | 16,01 | 15,81 | 15,88 | 15,48 | 7.426 |
04 mar 2024 | 16,29 | 16,34 | 16,05 | 16,28 | 15,87 | 6.507 |
01 mar 2024 | 16,36 | 16,38 | 16,21 | 16,27 | 15,86 | 4.846 |
29 feb 2024 | 16,16 | 16,47 | 16,16 | 16,42 | 16,01 | 11.612 |
28 feb 2024 | 15,89 | 16,13 | 15,89 | 16,02 | 15,62 | 10.284 |
27 feb 2024 | 16,37 | 16,55 | 15,67 | 15,67 | 15,28 | 63.880 |
26 feb 2024 | 15,80 | 16,49 | 15,72 | 15,98 | 15,58 | 27.927 |
23 feb 2024 | 16,50 | 16,50 | 16,01 | 16,01 | 15,61 | 16.971 |
22 feb 2024 | 16,72 | 16,73 | 16,51 | 16,65 | 16,23 | 25.402 |
21 feb 2024 | 16,68 | 16,68 | 16,49 | 16,61 | 16,19 | 19.193 |
20 feb 2024 | 16,58 | 16,69 | 16,37 | 16,54 | 16,13 | 16.469 |
19 feb 2024 | 16,77 | 16,83 | 16,72 | 16,80 | 16,38 | 16.557 |
16 feb 2024 | 17,06 | 17,06 | 16,88 | 16,90 | 16,47 | 16.113 |
15 feb 2024 | 16,91 | 16,98 | 16,82 | 16,90 | 16,48 | 24.564 |
14 feb 2024 | 16,89 | 17,06 | 16,89 | 17,00 | 16,58 | 15.985 |
13 feb 2024 | 17,06 | 17,16 | 16,92 | 17,01 | 16,58 | 39.623 |
12 feb 2024 | 17,39 | 17,43 | 16,76 | 17,05 | 16,62 | 36.431 |
09 feb 2024 | 16,54 | 16,82 | 16,54 | 16,70 | 16,28 | 79.559 |
08 feb 2024 | 16,12 | 16,66 | 15,25 | 16,29 | 15,88 | 39.426 |
07 feb 2024 | 14,84 | 14,87 | 14,77 | 14,87 | 14,49 | 11.626 |
06 feb 2024 | 14,82 | 14,95 | 14,77 | 14,89 | 14,51 | 18.814 |
05 feb 2024 | 14,77 | 14,95 | 14,55 | 14,64 | 14,28 | 44.233 |
02 feb 2024 | 15,42 | 15,60 | 15,42 | 15,49 | 15,10 | 1.113 |
01 feb 2024 | 15,52 | 15,53 | 15,33 | 15,33 | 14,95 | 1.744 |
31 gen 2024 | 15,14 | 15,39 | 15,06 | 15,33 | 14,94 | 17.212 |
30 gen 2024 | 15,04 | 15,18 | 15,00 | 15,05 | 14,67 | 21.509 |
29 gen 2024 | 14,75 | 15,02 | 14,75 | 14,92 | 14,55 | 41.435 |
26 gen 2024 | 15,36 | 15,74 | 14,97 | 15,13 | 14,75 | 105.494 |
25 gen 2024 | 15,62 | 15,88 | 15,59 | 15,59 | 15,20 | 7.708 |
24 gen 2024 | 15,59 | 15,80 | 15,59 | 15,68 | 15,29 | 28.712 |
23 gen 2024 | 15,50 | 15,66 | 15,42 | 15,63 | 15,24 | 75.713 |
22 gen 2024 | 15,50 | 15,59 | 15,41 | 15,54 | 15,15 | 96.134 |
19 gen 2024 | 16,05 | 16,05 | 15,24 | 15,35 | 14,97 | 27.103 |
18 gen 2024 | 15,79 | 15,98 | 15,78 | 15,98 | 15,58 | 12.321 |
17 gen 2024 | 15,67 | 15,81 | 15,66 | 15,81 | 15,42 | 25.500 |
16 gen 2024 | 16,26 | 16,26 | 15,96 | 16,14 | 15,73 | 15.980 |
15 gen 2024 | 16,43 | 16,49 | 16,38 | 16,49 | 16,08 | 8.067 |
12 gen 2024 | 16,48 | 16,78 | 16,48 | 16,61 | 16,19 | 23.201 |
11 gen 2024 | 16,36 | 16,39 | 16,17 | 16,27 | 15,86 | 13.461 |
10 gen 2024 | 15,92 | 16,16 | 15,92 | 16,05 | 15,65 | 13.159 |
09 gen 2024 | 16,07 | 16,13 | 15,90 | 16,00 | 15,60 | 61.248 |
08 gen 2024 | 15,65 | 16,02 | 15,65 | 16,02 | 15,62 | 10.883 |
05 gen 2024 | 15,80 | 15,84 | 15,55 | 15,71 | 15,31 | 24.204 |
04 gen 2024 | 15,96 | 16,04 | 15,87 | 15,91 | 15,51 | 15.290 |
03 gen 2024 | 16,20 | 16,37 | 15,92 | 16,00 | 15,59 | 21.800 |
02 gen 2024 | 16,68 | 16,68 | 16,38 | 16,50 | 16,09 | 21.045 |
29 dic 2023 | 16,55 | 16,65 | 16,51 | 16,57 | 16,15 | 14.698 |
28 dic 2023 | 16,86 | 16,86 | 16,55 | 16,73 | 16,31 | 11.333 |
27 dic 2023 | 16,74 | 16,95 | 16,67 | 16,88 | 16,45 | 8.761 |
22 dic 2023 | 16,65 | 16,66 | 16,47 | 16,58 | 16,17 | 153.749 |
21 dic 2023 | 16,30 | 16,72 | 16,28 | 16,66 | 16,24 | 30.611 |
20 dic 2023 | 16,57 | 16,57 | 16,33 | 16,50 | 16,09 | 65.368 |
19 dic 2023 | 16,48 | 16,75 | 16,33 | 16,60 | 16,18 | 86.689 |
18 dic 2023 | 16,19 | 16,22 | 15,88 | 15,92 | 15,52 | 45.157 |
15 dic 2023 | 15,90 | 15,99 | 15,67 | 15,85 | 15,45 | 42.752 |
14 dic 2023 | 15,57 | 15,82 | 15,54 | 15,69 | 15,29 | 37.906 |
*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...