Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 1.25 Dividendo |
29 apr 2024 | 14,66 | 14,94 | 14,48 | 14,86 | 13,61 | 100.756 |
26 apr 2024 | 14,44 | 14,62 | 14,42 | 14,50 | 13,28 | 31.824 |
25 apr 2024 | 14,48 | 14,56 | 14,32 | 14,56 | 13,33 | 19.011 |
24 apr 2024 | 14,50 | 14,54 | 14,18 | 14,37 | 13,16 | 34.990 |
23 apr 2024 | 14,48 | 14,60 | 14,24 | 14,52 | 13,30 | 28.388 |
22 apr 2024 | 14,33 | 14,50 | 14,32 | 14,46 | 13,25 | 12.417 |
19 apr 2024 | 14,19 | 14,44 | 14,14 | 14,22 | 13,02 | 13.645 |
18 apr 2024 | 14,21 | 14,34 | 14,04 | 14,23 | 13,03 | 18.174 |
17 apr 2024 | 14,01 | 14,26 | 13,82 | 14,15 | 12,96 | 208.414 |
16 apr 2024 | 14,23 | 14,34 | 13,84 | 14,02 | 12,84 | 13.725 |
15 apr 2024 | 14,01 | 14,24 | 13,80 | 14,16 | 12,97 | 25.352 |
12 apr 2024 | 13,90 | 14,12 | 13,72 | 13,98 | 12,80 | 24.102 |
11 apr 2024 | 13,90 | 13,92 | 13,82 | 13,85 | 12,69 | 16.435 |
10 apr 2024 | 13,90 | 13,98 | 13,82 | 13,86 | 12,69 | 34.545 |
09 apr 2024 | 13,84 | 13,98 | 13,80 | 13,84 | 12,68 | 25.619 |
08 apr 2024 | 13,55 | 13,88 | 13,22 | 13,60 | 12,46 | 13.609 |
05 apr 2024 | 13,68 | 13,62 | 13,48 | 13,50 | 12,36 | 36.115 |
04 apr 2024 | 13,74 | 13,80 | 13,66 | 13,71 | 12,56 | 29.377 |
03 apr 2024 | 13,51 | 13,72 | 13,52 | 13,62 | 12,47 | 32.850 |
02 apr 2024 | 13,90 | 14,02 | 13,66 | 13,79 | 12,63 | 25.609 |
28 mar 2024 | 13,94 | 13,99 | 13,72 | 13,82 | 12,66 | 30.505 |
27 mar 2024 | 13,86 | 13,96 | 13,17 | 13,94 | 12,77 | 34.677 |
26 mar 2024 | 13,75 | 13,90 | 13,54 | 13,73 | 12,58 | 13.682 |
25 mar 2024 | 13,57 | 13,68 | 13,47 | 13,60 | 12,45 | 23.371 |
22 mar 2024 | 13,27 | 13,47 | 13,29 | 13,35 | 12,23 | 44.973 |
21 mar 2024 | 13,30 | 13,44 | 12,72 | 13,26 | 12,14 | 15.285 |
20 mar 2024 | 13,15 | 13,26 | 13,07 | 13,12 | 12,02 | 8.176 |
19 mar 2024 | 13,05 | 13,15 | 12,77 | 13,15 | 12,04 | 9.206 |
18 mar 2024 | 12,95 | 12,99 | 12,48 | 12,98 | 11,89 | 5.002 |
15 mar 2024 | 12,90 | 13,11 | 12,72 | 12,88 | 11,80 | 4.193 |
14 mar 2024 | 12,96 | 13,05 | 12,75 | 12,79 | 11,71 | 108.653 |
13 mar 2024 | 13,01 | 12,99 | 12,77 | 12,87 | 11,78 | 13.408 |
12 mar 2024 | 13,03 | 12,99 | 12,90 | 12,93 | 11,84 | 1.296 |
11 mar 2024 | 13,10 | 13,10 | 12,88 | 13,10 | 12,00 | 5.898 |
08 mar 2024 | 13,18 | 13,15 | 12,52 | 13,10 | 12,00 | 424.485 |
07 mar 2024 | 12,72 | 13,11 | 12,69 | 12,93 | 11,84 | 20.780 |
06 mar 2024 | 12,73 | 12,74 | 12,58 | 12,65 | 11,59 | 10.603 |
05 mar 2024 | 12,63 | 12,62 | 12,53 | 12,60 | 11,54 | 6.726 |
04 mar 2024 | 12,69 | 12,77 | 12,50 | 12,63 | 11,57 | 9.394 |
01 mar 2024 | 12,65 | 12,70 | 12,59 | 12,67 | 11,60 | 12.950 |
29 feb 2024 | 12,66 | 12,69 | 12,20 | 12,60 | 11,54 | 20.547 |
28 feb 2024 | 12,65 | 12,67 | 12,54 | 12,59 | 11,53 | 9.694 |
27 feb 2024 | 12,60 | 12,60 | 12,41 | 12,54 | 11,48 | 8.662 |
26 feb 2024 | 12,66 | 12,68 | 12,20 | 12,60 | 11,54 | 34.689 |
23 feb 2024 | 12,69 | 12,69 | 12,52 | 12,56 | 11,51 | 12.451 |
22 feb 2024 | 12,73 | 12,71 | 12,53 | 12,63 | 11,57 | 14.612 |
21 feb 2024 | 12,58 | 12,62 | 12,50 | 12,50 | 11,45 | 14.150 |
20 feb 2024 | 12,69 | 13,00 | 12,52 | 12,63 | 11,57 | 11.098 |
19 feb 2024 | 12,77 | 12,70 | 12,58 | 12,62 | 11,56 | 17.573 |
16 feb 2024 | 12,30 | 12,70 | 12,21 | 12,64 | 11,58 | 13.512 |
15 feb 2024 | 12,20 | 12,28 | 12,08 | 12,18 | 11,16 | 40.847 |
14 feb 2024 | 12,63 | 12,78 | 12,18 | 12,27 | 11,24 | 66.177 |
13 feb 2024 | 12,24 | 12,27 | 12,16 | 12,22 | 11,19 | 9.198 |
12 feb 2024 | 12,38 | 12,34 | 12,12 | 12,32 | 11,28 | 12.821 |
09 feb 2024 | 12,32 | 12,36 | 11,73 | 12,36 | 11,32 | 93.314 |
08 feb 2024 | 12,24 | 12,36 | 12,25 | 12,32 | 11,28 | 5.640 |
07 feb 2024 | 12,65 | 12,57 | 11,97 | 12,25 | 11,22 | 2.178 |
06 feb 2024 | 12,95 | 12,82 | 12,45 | 12,50 | 11,45 | 51.683 |
05 feb 2024 | 13,30 | 13,04 | 12,87 | 12,92 | 11,83 | 7.126 |
02 feb 2024 | 12,99 | 13,28 | 13,06 | 13,18 | 12,07 | 1.643 |
01 feb 2024 | 13,11 | 13,15 | 12,95 | 13,00 | 11,91 | 1.433 |
31 gen 2024 | 13,22 | 13,25 | 13,09 | 13,12 | 12,02 | 10.535 |
30 gen 2024 | 13,10 | 13,26 | 13,00 | 13,15 | 12,04 | 16.316 |
29 gen 2024 | 13,01 | 13,02 | 12,80 | 13,00 | 11,91 | 16.155 |
26 gen 2024 | 12,99 | 13,15 | 12,97 | 13,00 | 11,91 | 14.801 |
25 gen 2024 | 13,05 | 13,07 | 12,96 | 13,00 | 11,91 | 11.944 |
24 gen 2024 | 12,88 | 13,06 | 12,59 | 13,06 | 11,96 | 9.493 |
23 gen 2024 | 12,90 | 13,04 | 12,81 | 13,00 | 11,90 | 12.731 |
22 gen 2024 | 12,84 | 12,93 | 12,79 | 12,89 | 11,80 | 23.008 |
19 gen 2024 | 12,82 | 12,98 | 12,76 | 12,79 | 11,72 | 21.589 |
18 gen 2024 | 12,81 | 12,83 | 12,69 | 12,78 | 11,70 | 4.295 |
17 gen 2024 | 12,91 | 12,92 | 12,70 | 12,79 | 11,71 | 7.981 |
16 gen 2024 | 12,95 | 13,03 | 12,38 | 13,00 | 11,91 | 3.286 |
15 gen 2024 | 13,05 | 13,09 | 12,92 | 12,94 | 11,86 | 3.306 |
12 gen 2024 | 12,95 | 13,03 | 12,97 | 13,01 | 11,92 | 7.039 |
11 gen 2024 | 13,01 | 13,04 | 12,60 | 12,92 | 11,83 | 19.292 |
10 gen 2024 | 13,10 | 13,05 | 12,60 | 12,95 | 11,86 | 19.873 |
09 gen 2024 | 13,19 | 13,22 | 13,01 | 13,03 | 11,93 | 28.590 |
08 gen 2024 | 13,03 | 13,16 | 12,88 | 13,00 | 11,91 | 9.066 |
05 gen 2024 | 12,90 | 13,00 | 12,91 | 12,94 | 11,85 | 6.230 |
04 gen 2024 | 12,81 | 13,00 | 12,23 | 12,97 | 11,88 | 9.489 |
03 gen 2024 | 13,06 | 13,05 | 12,66 | 12,70 | 11,63 | 9.972 |
02 gen 2024 | 13,01 | 13,16 | 12,38 | 13,00 | 11,91 | 31.045 |
29 dic 2023 | 12,82 | 13,02 | 12,84 | 12,95 | 11,86 | 9.149 |
28 dic 2023 | 12,85 | 12,83 | 12,55 | 12,80 | 11,72 | 6.814 |
27 dic 2023 | 12,78 | 12,83 | 12,65 | 12,76 | 11,69 | 7.873 |
22 dic 2023 | 12,69 | 12,73 | 12,58 | 12,72 | 11,65 | 9.979 |
21 dic 2023 | 12,69 | 12,70 | 12,57 | 12,70 | 11,63 | 17.153 |
20 dic 2023 | 12,50 | 12,70 | 12,51 | 12,70 | 11,63 | 20.361 |
19 dic 2023 | 12,35 | 12,58 | 12,32 | 12,51 | 11,46 | 16.896 |
18 dic 2023 | 12,51 | 12,48 | 12,28 | 12,32 | 11,28 | 17.823 |
15 dic 2023 | 12,35 | 12,76 | 12,28 | 12,46 | 11,41 | 34.936 |
14 dic 2023 | 12,28 | 12,47 | 12,25 | 12,32 | 11,28 | 18.408 |
13 dic 2023 | 12,50 | 12,46 | 12,14 | 12,28 | 11,24 | 5.446 |
12 dic 2023 | 12,84 | 12,79 | 12,51 | 12,58 | 11,52 | 4.566 |
11 dic 2023 | 12,74 | 12,82 | 12,62 | 12,82 | 11,74 | 10.586 |
08 dic 2023 | 12,60 | 12,71 | 12,58 | 12,60 | 11,54 | 13.210 |
07 dic 2023 | 12,55 | 12,65 | 12,41 | 12,48 | 11,43 | 10.998 |
06 dic 2023 | 12,65 | 12,75 | 12,44 | 12,58 | 11,52 | 15.787 |
*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...