Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 14,00 | 14,04 | 14,00 | 14,04 | 14,04 | 428 |
25 apr 2024 | 14,06 | 14,12 | 13,94 | 14,00 | 14,00 | 6.205 |
24 apr 2024 | 13,72 | 14,44 | 13,66 | 14,10 | 14,10 | 29.674 |
23 apr 2024 | 13,08 | 13,12 | 13,02 | 13,10 | 13,10 | 2.748 |
22 apr 2024 | 12,92 | 13,08 | 12,88 | 13,04 | 13,04 | 3.716 |
19 apr 2024 | 12,70 | 12,76 | 12,62 | 12,72 | 12,72 | 1.436 |
18 apr 2024 | 12,76 | 12,84 | 12,69 | 12,82 | 12,82 | 2.264 |
17 apr 2024 | 12,76 | 12,76 | 12,70 | 12,72 | 12,72 | 5.281 |
16 apr 2024 | 12,96 | 12,96 | 12,64 | 12,74 | 12,74 | 3.936 |
15 apr 2024 | 13,10 | 13,10 | 12,94 | 12,94 | 12,94 | 5.138 |
12 apr 2024 | 13,32 | 13,32 | 13,06 | 13,06 | 13,06 | 7.320 |
11 apr 2024 | 13,24 | 13,24 | 13,20 | 13,23 | 13,23 | 3.411 |
10 apr 2024 | 13,46 | 13,46 | 13,24 | 13,24 | 13,24 | 4.302 |
09 apr 2024 | 13,54 | 13,56 | 13,44 | 13,50 | 13,50 | 2.374 |
08 apr 2024 | 13,54 | 13,58 | 13,52 | 13,52 | 13,52 | 7.186 |
05 apr 2024 | 13,58 | 13,60 | 13,40 | 13,52 | 13,52 | 3.396 |
04 apr 2024 | 13,80 | 13,80 | 13,60 | 13,60 | 13,60 | 3.558 |
03 apr 2024 | 13,48 | 13,70 | 13,48 | 13,70 | 13,70 | 5.138 |
02 apr 2024 | 13,66 | 13,66 | 13,52 | 13,52 | 13,52 | 3.443 |
28 mar 2024 | 13,54 | 13,54 | 13,40 | 13,50 | 13,50 | 3.192 |
27 mar 2024 | 13,30 | 13,44 | 13,28 | 13,40 | 13,40 | 4.429 |
26 mar 2024 | 13,20 | 13,26 | 13,14 | 13,26 | 13,26 | 4.745 |
25 mar 2024 | 13,28 | 13,30 | 13,10 | 13,10 | 13,10 | 13.106 |
22 mar 2024 | 13,08 | 13,08 | 12,90 | 12,92 | 12,92 | 2.748 |
21 mar 2024 | 13,00 | 13,06 | 12,94 | 12,97 | 12,97 | 2.505 |
20 mar 2024 | 13,02 | 13,08 | 12,96 | 13,00 | 13,00 | 2.255 |
20 mar 2024 | 0.91 Dividendo |
19 mar 2024 | 13,88 | 13,92 | 13,80 | 13,80 | 12,89 | 4.228 |
18 mar 2024 | 14,00 | 14,02 | 13,84 | 13,84 | 12,93 | 6.187 |
15 mar 2024 | 13,66 | 13,88 | 13,66 | 13,82 | 12,91 | 2.953 |
14 mar 2024 | 13,26 | 13,64 | 13,26 | 13,62 | 12,72 | 4.452 |
13 mar 2024 | 13,26 | 13,34 | 13,23 | 13,28 | 12,40 | 45.513 |
12 mar 2024 | 13,08 | 13,14 | 13,08 | 13,10 | 12,24 | 163 |
11 mar 2024 | 13,12 | 13,24 | 13,12 | 13,18 | 12,31 | 2.978 |
08 mar 2024 | 13,26 | 13,30 | 13,24 | 13,25 | 12,38 | 249.086 |
07 mar 2024 | 13,20 | 13,27 | 13,20 | 13,24 | 12,37 | 5.592 |
06 mar 2024 | 13,20 | 13,31 | 13,16 | 13,24 | 12,37 | 3.428 |
05 mar 2024 | 13,20 | 13,25 | 13,14 | 13,24 | 12,37 | 8.943 |
04 mar 2024 | 13,26 | 13,26 | 13,08 | 13,17 | 12,30 | 3.705 |
01 mar 2024 | 13,28 | 13,28 | 13,22 | 13,22 | 12,35 | 5.213 |
29 feb 2024 | 13,46 | 13,46 | 13,22 | 13,22 | 12,35 | 8.917 |
28 feb 2024 | 13,54 | 13,54 | 13,37 | 13,50 | 12,61 | 5.592 |
27 feb 2024 | 13,78 | 13,78 | 13,48 | 13,68 | 12,78 | 6.439 |
26 feb 2024 | 14,02 | 14,02 | 13,76 | 13,76 | 12,85 | 3.360 |
23 feb 2024 | 14,18 | 14,18 | 13,98 | 14,00 | 13,08 | 6.858 |
22 feb 2024 | 14,24 | 14,24 | 14,04 | 14,18 | 13,24 | 3.210 |
21 feb 2024 | 14,22 | 14,22 | 14,02 | 14,12 | 13,19 | 2.009 |
20 feb 2024 | 14,14 | 14,30 | 14,10 | 14,12 | 13,19 | 3.651 |
19 feb 2024 | 14,06 | 14,06 | 13,96 | 13,98 | 13,06 | 2.973 |
16 feb 2024 | 14,10 | 14,10 | 13,96 | 14,02 | 13,10 | 4.075 |
15 feb 2024 | 13,82 | 13,96 | 13,82 | 13,96 | 13,04 | 3.666 |
14 feb 2024 | 13,80 | 13,80 | 13,65 | 13,68 | 12,78 | 6.418 |
13 feb 2024 | 13,90 | 13,92 | 13,62 | 13,66 | 12,76 | 2.959 |
12 feb 2024 | 13,90 | 13,96 | 13,86 | 13,88 | 12,97 | 3.244 |
09 feb 2024 | 14,08 | 14,08 | 13,78 | 13,80 | 12,89 | 3.437 |
08 feb 2024 | 14,24 | 14,24 | 14,02 | 14,02 | 13,10 | 1.948 |
07 feb 2024 | 14,50 | 14,50 | 14,12 | 14,20 | 13,26 | 2.697 |
06 feb 2024 | 14,66 | 14,66 | 14,46 | 14,46 | 13,51 | 3.773 |
05 feb 2024 | 14,46 | 14,70 | 14,18 | 14,70 | 13,73 | 6.037 |
02 feb 2024 | 14,80 | 14,80 | 14,44 | 14,46 | 13,51 | 2.747 |
01 feb 2024 | 15,02 | 15,02 | 14,74 | 14,98 | 13,99 | 1.979 |
31 gen 2024 | 15,10 | 15,11 | 15,07 | 15,10 | 14,10 | 4.506 |
30 gen 2024 | 15,08 | 15,24 | 14,98 | 15,14 | 14,14 | 5.281 |
29 gen 2024 | 15,26 | 15,28 | 14,96 | 15,02 | 14,03 | 4.696 |
26 gen 2024 | 15,12 | 15,22 | 15,12 | 15,18 | 14,18 | 6.701 |
25 gen 2024 | 15,14 | 15,16 | 14,98 | 15,06 | 14,07 | 10.265 |
24 gen 2024 | 15,08 | 15,16 | 14,94 | 15,16 | 14,16 | 9.064 |
23 gen 2024 | 14,96 | 15,04 | 14,90 | 14,96 | 13,97 | 1.820 |
22 gen 2024 | 14,84 | 14,92 | 14,68 | 14,92 | 13,94 | 3.423 |
19 gen 2024 | 14,62 | 14,82 | 14,58 | 14,60 | 13,64 | 7.513 |
18 gen 2024 | 14,76 | 14,76 | 14,42 | 14,76 | 13,79 | 3.006 |
17 gen 2024 | 14,64 | 14,68 | 14,54 | 14,64 | 13,67 | 2.656 |
16 gen 2024 | 14,82 | 14,82 | 14,70 | 14,70 | 13,73 | 1.593 |
15 gen 2024 | 14,84 | 14,88 | 14,84 | 14,86 | 13,88 | 1.747 |
12 gen 2024 | 14,84 | 14,84 | 14,78 | 14,80 | 13,82 | 5.366 |
11 gen 2024 | 14,88 | 14,92 | 14,72 | 14,72 | 13,75 | 4.594 |
10 gen 2024 | 14,78 | 14,86 | 14,76 | 14,86 | 13,88 | 4.724 |
09 gen 2024 | 14,56 | 14,86 | 14,56 | 14,78 | 13,80 | 4.456 |
08 gen 2024 | 14,20 | 14,48 | 14,14 | 14,40 | 13,45 | 3.751 |
05 gen 2024 | 14,22 | 14,22 | 14,00 | 14,20 | 13,26 | 1.625 |
04 gen 2024 | 14,32 | 14,32 | 14,16 | 14,24 | 13,30 | 4.143 |
03 gen 2024 | 14,30 | 14,36 | 14,08 | 14,30 | 13,36 | 5.638 |
02 gen 2024 | 14,16 | 14,44 | 14,16 | 14,36 | 13,42 | 2.351 |
29 dic 2023 | 14,16 | 14,20 | 14,08 | 14,12 | 13,19 | 1.777 |
28 dic 2023 | 14,22 | 14,22 | 14,04 | 14,08 | 13,15 | 5.625 |
27 dic 2023 | 14,28 | 14,28 | 14,10 | 14,12 | 13,19 | 1.110 |
22 dic 2023 | 14,36 | 14,36 | 14,18 | 14,18 | 13,24 | 2.390 |
21 dic 2023 | 14,34 | 14,40 | 14,34 | 14,34 | 13,39 | 4.038 |
20 dic 2023 | 14,48 | 14,48 | 14,40 | 14,40 | 13,45 | 3.548 |
19 dic 2023 | 14,40 | 14,46 | 14,36 | 14,36 | 13,41 | 4.225 |
18 dic 2023 | 14,06 | 14,42 | 13,98 | 14,40 | 13,45 | 2.943 |
15 dic 2023 | 14,22 | 14,22 | 14,02 | 14,06 | 13,14 | 9.189 |
14 dic 2023 | 14,08 | 14,14 | 14,02 | 14,04 | 13,11 | 4.141 |
13 dic 2023 | 14,08 | 14,10 | 13,98 | 14,07 | 13,14 | 3.483 |
12 dic 2023 | 13,98 | 14,00 | 13,92 | 13,92 | 13,00 | 3.598 |
11 dic 2023 | 14,08 | 14,08 | 13,88 | 13,92 | 13,01 | 3.556 |
08 dic 2023 | 14,02 | 14,04 | 13,96 | 14,04 | 13,11 | 4.898 |
07 dic 2023 | 13,82 | 13,90 | 13,68 | 13,90 | 12,98 | 2.520 |
06 dic 2023 | 13,90 | 14,12 | 13,74 | 13,74 | 12,83 | 5.453 |
05 dic 2023 | 13,90 | 14,04 | 13,44 | 13,92 | 13,00 | 3.719 |
*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...