Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 11,88 | 12,02 | 11,84 | 11,96 | 11,96 | 40.882 |
18 apr 2024 | 12,05 | 12,31 | 11,74 | 11,79 | 11,79 | 78.063 |
17 apr 2024 | 11,82 | 12,13 | 11,81 | 11,92 | 11,92 | 90.877 |
16 apr 2024 | 12,05 | 11,95 | 11,52 | 11,71 | 11,71 | 91.847 |
15 apr 2024 | 12,15 | 12,14 | 11,96 | 11,99 | 11,99 | 51.652 |
12 apr 2024 | 12,35 | 12,37 | 12,04 | 12,07 | 12,07 | 527.696 |
11 apr 2024 | 12,20 | 12,22 | 12,07 | 12,18 | 12,18 | 23.732 |
10 apr 2024 | 12,52 | 12,93 | 12,08 | 12,12 | 12,12 | 57.899 |
09 apr 2024 | 12,57 | 12,67 | 12,18 | 12,47 | 12,47 | 82.747 |
08 apr 2024 | 11,88 | 12,50 | 11,77 | 12,45 | 12,45 | 1.227.794 |
05 apr 2024 | 12,00 | 11,94 | 11,74 | 11,77 | 11,77 | 58.256 |
04 apr 2024 | 12,10 | 12,19 | 12,04 | 12,05 | 12,05 | 33.232 |
03 apr 2024 | 12,35 | 12,20 | 11,93 | 12,06 | 12,06 | 45.364 |
02 apr 2024 | 12,10 | 12,40 | 12,17 | 12,26 | 12,26 | 599.433 |
28 mar 2024 | 12,20 | 12,16 | 12,05 | 12,10 | 12,10 | 33.509 |
27 mar 2024 | 12,05 | 12,16 | 11,96 | 12,15 | 12,15 | 89.639 |
26 mar 2024 | 12,20 | 12,10 | 11,94 | 12,06 | 12,06 | 71.159 |
25 mar 2024 | 12,35 | 12,32 | 12,20 | 12,20 | 12,20 | 66.764 |
22 mar 2024 | 12,40 | 12,45 | 12,19 | 12,20 | 12,20 | 43.499 |
21 mar 2024 | 12,52 | 12,55 | 12,39 | 12,41 | 12,41 | 22.108 |
20 mar 2024 | 12,20 | 12,40 | 12,14 | 12,39 | 12,39 | 9.515 |
19 mar 2024 | 12,25 | 12,32 | 12,15 | 12,23 | 12,23 | 94.009 |
18 mar 2024 | 12,10 | 12,15 | 12,00 | 12,12 | 12,12 | 49.255 |
15 mar 2024 | 12,10 | 12,03 | 11,88 | 11,90 | 11,90 | 121.702 |
14 mar 2024 | 12,35 | 12,25 | 12,08 | 12,08 | 12,08 | 43.275 |
13 mar 2024 | 12,25 | 12,34 | 12,09 | 12,29 | 12,29 | 30.714 |
12 mar 2024 | 12,68 | 12,51 | 12,23 | 12,25 | 12,25 | 24.461 |
12 mar 2024 | 0.546881 Dividendo |
11 mar 2024 | 13,10 | 13,36 | 12,80 | 12,89 | 12,34 | 80.670 |
08 mar 2024 | 13,63 | 13,52 | 13,24 | 13,25 | 12,69 | 5.035 |
07 mar 2024 | 13,45 | 13,68 | 13,47 | 13,50 | 12,93 | 15.923 |
06 mar 2024 | 13,40 | 13,55 | 13,44 | 13,52 | 12,95 | 4.833 |
05 mar 2024 | 13,45 | 13,39 | 13,24 | 13,24 | 12,68 | 14.252 |
04 mar 2024 | 13,57 | 13,52 | 13,40 | 13,44 | 12,87 | 12.860 |
01 mar 2024 | 13,40 | 13,53 | 13,35 | 13,44 | 12,87 | 12.954 |
29 feb 2024 | 13,40 | 13,52 | 13,38 | 13,46 | 12,89 | 10.521 |
28 feb 2024 | 13,40 | 13,48 | 13,34 | 13,36 | 12,79 | 6.468 |
27 feb 2024 | 13,15 | 13,68 | 13,24 | 13,63 | 13,05 | 57.197 |
26 feb 2024 | 13,52 | 13,39 | 13,10 | 13,19 | 12,63 | 29.269 |
23 feb 2024 | 13,35 | 13,75 | 13,52 | 13,55 | 12,97 | 12.274 |
22 feb 2024 | 13,52 | 13,61 | 13,53 | 13,57 | 13,00 | 20.282 |
21 feb 2024 | 13,57 | 13,52 | 13,39 | 13,43 | 12,86 | 8.306 |
20 feb 2024 | 13,25 | 13,57 | 13,20 | 13,25 | 12,69 | 98.749 |
19 feb 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,05 | - |
16 feb 2024 | 13,35 | 13,76 | 13,36 | 13,74 | 13,16 | 14.944 |
15 feb 2024 | 13,30 | 13,24 | 13,14 | 13,18 | 12,62 | 36.611 |
14 feb 2024 | 13,20 | 13,42 | 13,19 | 13,22 | 12,66 | 6.227 |
13 feb 2024 | 13,40 | 13,50 | 13,10 | 13,10 | 12,54 | 5.580 |
12 feb 2024 | 13,40 | 13,56 | 13,23 | 13,49 | 12,92 | 35.052 |
09 feb 2024 | 13,20 | 13,27 | 13,15 | 13,26 | 12,70 | 4.407 |
08 feb 2024 | 13,57 | 13,43 | 13,27 | 13,28 | 12,72 | 12.677 |
07 feb 2024 | 13,40 | 13,51 | 13,40 | 13,43 | 12,86 | 4.202 |
06 feb 2024 | 13,25 | 13,46 | 13,35 | 13,45 | 12,88 | 11.178 |
05 feb 2024 | 13,45 | 13,20 | 13,03 | 13,12 | 12,56 | 27.982 |
02 feb 2024 | 13,77 | 13,69 | 13,31 | 13,31 | 12,75 | 22.153 |
01 feb 2024 | 13,88 | 13,79 | 13,63 | 13,75 | 13,17 | 6.415 |
31 gen 2024 | 13,82 | 13,87 | 13,77 | 13,81 | 13,22 | 3.599 |
30 gen 2024 | 13,93 | 14,05 | 13,64 | 13,92 | 13,33 | 11.640 |
29 gen 2024 | 14,05 | 14,07 | 13,83 | 13,88 | 13,29 | 16.076 |
26 gen 2024 | 13,88 | 14,18 | 13,93 | 14,14 | 13,54 | 11.477 |
25 gen 2024 | 14,25 | 14,26 | 13,86 | 13,90 | 13,31 | 24.830 |
24 gen 2024 | 14,05 | 14,47 | 14,06 | 14,19 | 13,59 | 27.108 |
23 gen 2024 | 13,68 | 14,05 | 13,86 | 14,00 | 13,41 | 9.436 |
22 gen 2024 | 13,63 | 13,80 | 13,53 | 13,60 | 13,02 | 49.057 |
19 gen 2024 | 14,20 | 13,96 | 13,82 | 13,84 | 13,25 | 12.604 |
18 gen 2024 | 14,20 | 14,13 | 14,01 | 14,08 | 13,48 | 34.490 |
17 gen 2024 | 14,35 | 14,18 | 13,99 | 14,03 | 13,43 | 6.798 |
16 gen 2024 | 14,82 | 14,88 | 14,26 | 14,31 | 13,70 | 27.837 |
15 gen 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,10 | - |
12 gen 2024 | 14,93 | 15,02 | 14,74 | 14,82 | 14,19 | 8.990 |
11 gen 2024 | 14,93 | 14,92 | 14,73 | 14,88 | 14,25 | 9.305 |
10 gen 2024 | 14,93 | 14,80 | 14,69 | 14,77 | 14,14 | 14.076 |
09 gen 2024 | 15,30 | 15,21 | 14,94 | 14,97 | 14,33 | 6.287 |
08 gen 2024 | 15,30 | 15,17 | 15,06 | 15,16 | 14,52 | 24.890 |
05 gen 2024 | 15,57 | 15,39 | 15,21 | 15,33 | 14,68 | 9.613 |
04 gen 2024 | 15,52 | 15,51 | 15,39 | 15,39 | 14,73 | 13.624 |
03 gen 2024 | 15,82 | 15,65 | 15,41 | 15,61 | 14,95 | 9.744 |
02 gen 2024 | 15,93 | 15,99 | 15,60 | 15,63 | 14,97 | 15.641 |
29 dic 2023 | 15,88 | 15,89 | 15,67 | 15,84 | 15,17 | 20.686 |
28 dic 2023 | 16,05 | 16,01 | 15,89 | 15,93 | 15,25 | 6.727 |
27 dic 2023 | 15,93 | 16,07 | 15,97 | 16,04 | 15,36 | 6.669 |
22 dic 2023 | 15,68 | 16,00 | 15,73 | 15,82 | 15,15 | 188.831 |
21 dic 2023 | 15,35 | 15,84 | 15,18 | 15,71 | 15,04 | 89.186 |
20 dic 2023 | 15,30 | 15,43 | 15,37 | 15,40 | 14,75 | 8.025 |
19 dic 2023 | 15,20 | 15,44 | 15,33 | 15,39 | 14,74 | 30.855 |
18 dic 2023 | 14,93 | 15,23 | 15,04 | 15,18 | 14,54 | 25.884 |
15 dic 2023 | 15,10 | 15,01 | 14,91 | 14,95 | 14,32 | 85.058 |
14 dic 2023 | 14,88 | 15,16 | 14,96 | 15,03 | 14,39 | 40.472 |
13 dic 2023 | 14,73 | 14,68 | 14,58 | 14,59 | 13,97 | 1.514 |
12 dic 2023 | 14,73 | 14,84 | 14,60 | 14,64 | 14,02 | 6.056 |
11 dic 2023 | 14,77 | 14,80 | 14,53 | 14,79 | 14,16 | 5.988 |
08 dic 2023 | 14,88 | 14,87 | 14,67 | 14,76 | 14,13 | 3.330 |
07 dic 2023 | 14,82 | 14,86 | 14,75 | 14,83 | 14,20 | 27.509 |
06 dic 2023 | 14,88 | 14,99 | 14,76 | 14,79 | 14,16 | 9.909 |
05 dic 2023 | 14,93 | 14,77 | 14,60 | 14,77 | 14,14 | 6.787 |
04 dic 2023 | 15,30 | 15,10 | 14,75 | 14,78 | 14,15 | 31.552 |
01 dic 2023 | 15,00 | 15,46 | 15,08 | 15,44 | 14,78 | 95.731 |
30 nov 2023 | 15,00 | 15,03 | 14,92 | 15,03 | 14,39 | 10.963 |
29 nov 2023 | 15,05 | 15,01 | 14,87 | 15,01 | 14,37 | 84.790 |
28 nov 2023 | 14,93 | 15,11 | 14,80 | 15,08 | 14,44 | 112.354 |
*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...