Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 13,90 | 13,90 | - |
01 mag 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
30 apr 2024 | 14,31 | 14,41 | 13,94 | 14,31 | 14,31 | 38.260 |
29 apr 2024 | 14,09 | 14,36 | 14,10 | 14,15 | 14,15 | 102.434 |
26 apr 2024 | 14,25 | 14,30 | 14,01 | 14,15 | 14,15 | 98.271 |
25 apr 2024 | 14,31 | 14,44 | 14,06 | 14,29 | 14,29 | 87.828 |
24 apr 2024 | 14,51 | 14,55 | 14,28 | 14,44 | 14,44 | 1.089.021 |
23 apr 2024 | 14,53 | 14,61 | 14,37 | 14,48 | 14,48 | 1.248.906 |
22 apr 2024 | 14,51 | 14,69 | 14,45 | 14,59 | 14,59 | 607.085 |
19 apr 2024 | 14,31 | 14,66 | 14,03 | 14,32 | 14,32 | 1.123.407 |
18 apr 2024 | 14,45 | 14,51 | 14,19 | 14,46 | 14,46 | 105.059 |
17 apr 2024 | 14,10 | 14,44 | 14,11 | 14,31 | 14,31 | 1.121.701 |
16 apr 2024 | 14,05 | 14,32 | 13,83 | 13,94 | 13,94 | 173.018 |
16 apr 2024 | 0.7651 Dividendo |
15 apr 2024 | 14,91 | 14,90 | 14,39 | 14,62 | 13,85 | 199.992 |
15 apr 2024 | 0.7651 Dividendo |
12 apr 2024 | 14,51 | 14,88 | 14,67 | 14,73 | 13,24 | 82.240 |
11 apr 2024 | 14,74 | 14,85 | 14,57 | 14,83 | 13,32 | 118.950 |
10 apr 2024 | 14,84 | 14,85 | 14,66 | 14,77 | 13,27 | 2.092.698 |
09 apr 2024 | 14,80 | 14,97 | 14,73 | 14,86 | 13,35 | 2.082.454 |
08 apr 2024 | 14,80 | 15,02 | 14,69 | 14,82 | 13,32 | 93.930 |
05 apr 2024 | 14,90 | 14,97 | 14,71 | 14,80 | 13,30 | 2.037.740 |
04 apr 2024 | 14,88 | 14,98 | 14,75 | 14,86 | 13,35 | 91.929 |
03 apr 2024 | 14,76 | 14,94 | 14,70 | 14,86 | 13,35 | 2.385.056 |
02 apr 2024 | 14,74 | 14,97 | 14,67 | 14,94 | 13,43 | 318.407 |
28 mar 2024 | 14,55 | 14,87 | 14,50 | 14,64 | 13,15 | 139.836 |
27 mar 2024 | 14,52 | 14,74 | 14,49 | 14,62 | 13,14 | 120.399 |
26 mar 2024 | 14,62 | 14,69 | 14,51 | 14,62 | 13,14 | 95.542 |
25 mar 2024 | 14,27 | 14,62 | 14,18 | 14,42 | 12,96 | 602.820 |
22 mar 2024 | 14,13 | 14,37 | 14,18 | 14,20 | 12,76 | 56.014 |
21 mar 2024 | 14,01 | 14,27 | 13,92 | 14,09 | 12,66 | 104.375 |
20 mar 2024 | 13,94 | 14,11 | 13,98 | 14,06 | 12,63 | 48.939 |
19 mar 2024 | 14,00 | 14,16 | 13,96 | 14,02 | 12,60 | 690.921 |
18 mar 2024 | 13,91 | 14,05 | 13,54 | 13,81 | 12,41 | 67.266 |
15 mar 2024 | 13,94 | 13,93 | 13,72 | 13,87 | 12,46 | 42.703 |
14 mar 2024 | 13,94 | 13,94 | 13,73 | 13,86 | 12,45 | 56.026 |
13 mar 2024 | 13,77 | 13,89 | 13,68 | 13,76 | 12,36 | 66.278 |
12 mar 2024 | 13,84 | 13,86 | 13,73 | 13,85 | 12,44 | 52.551 |
11 mar 2024 | 13,94 | 14,00 | 13,69 | 13,85 | 12,44 | 79.332 |
08 mar 2024 | 13,94 | 14,50 | 13,80 | 13,93 | 12,51 | 85.695 |
07 mar 2024 | 13,70 | 13,97 | 13,63 | 13,76 | 12,36 | 148.036 |
06 mar 2024 | 13,51 | 13,83 | 13,33 | 13,66 | 12,27 | 47.908 |
05 mar 2024 | 13,78 | 13,89 | 13,56 | 13,74 | 12,35 | 106.559 |
04 mar 2024 | 13,69 | 13,80 | 13,58 | 13,65 | 12,26 | 114.362 |
01 mar 2024 | 13,20 | 13,74 | 13,01 | 13,15 | 11,81 | 210.744 |
29 feb 2024 | 13,00 | 13,40 | 12,80 | 13,31 | 11,95 | 252.980 |
28 feb 2024 | 13,10 | 13,11 | 12,86 | 13,04 | 11,72 | 95.161 |
27 feb 2024 | 12,91 | 13,03 | 12,78 | 12,85 | 11,55 | 148.109 |
26 feb 2024 | 12,82 | 12,89 | 12,65 | 12,69 | 11,40 | 114.718 |
23 feb 2024 | 12,80 | 12,72 | 12,62 | 12,65 | 11,37 | 60.094 |
22 feb 2024 | 12,60 | 12,88 | 12,50 | 12,85 | 11,55 | 168.132 |
21 feb 2024 | 12,35 | 12,59 | 12,28 | 12,32 | 11,07 | 113.654 |
20 feb 2024 | 12,55 | 12,54 | 12,29 | 12,44 | 11,18 | 68.043 |
19 feb 2024 | 12,55 | 12,60 | 12,42 | 12,52 | 11,25 | 65.771 |
16 feb 2024 | 12,41 | 12,55 | 12,30 | 12,46 | 11,19 | 84.768 |
15 feb 2024 | 12,31 | 12,40 | 12,12 | 12,25 | 11,01 | 88.872 |
14 feb 2024 | 12,40 | 12,23 | 11,98 | 12,13 | 10,89 | 53.865 |
13 feb 2024 | 12,31 | 12,38 | 12,04 | 12,32 | 11,07 | 55.867 |
12 feb 2024 | 12,00 | 12,31 | 11,85 | 12,01 | 10,79 | 199.933 |
09 feb 2024 | 11,94 | 12,05 | 11,77 | 11,93 | 10,71 | 71.315 |
08 feb 2024 | 11,77 | 11,92 | 11,75 | 11,83 | 10,63 | 86.549 |
07 feb 2024 | 11,94 | 11,92 | 11,75 | 11,89 | 10,68 | 53.357 |
06 feb 2024 | 11,70 | 11,87 | 11,65 | 11,73 | 10,54 | 79.728 |
05 feb 2024 | 11,90 | 11,81 | 11,65 | 11,74 | 10,55 | 134.307 |
02 feb 2024 | 11,90 | 11,89 | 11,73 | 11,83 | 10,63 | 117.634 |
01 feb 2024 | 11,89 | 11,93 | 11,74 | 11,86 | 10,66 | 70.103 |
31 gen 2024 | 11,89 | 11,93 | 11,80 | 11,87 | 10,66 | 126.581 |
30 gen 2024 | 12,00 | 12,06 | 11,84 | 11,98 | 10,76 | 156.619 |
29 gen 2024 | 12,25 | 12,27 | 11,96 | 12,20 | 10,96 | 160.944 |
26 gen 2024 | 12,16 | 12,22 | 11,99 | 12,19 | 10,95 | 116.966 |
25 gen 2024 | 12,52 | 12,61 | 12,05 | 12,51 | 11,24 | 299.485 |
24 gen 2024 | 12,31 | 12,54 | 12,30 | 12,40 | 11,14 | 51.520 |
23 gen 2024 | 12,35 | 12,42 | 12,18 | 12,35 | 11,10 | 22.951 |
22 gen 2024 | 12,31 | 12,33 | 12,11 | 12,27 | 11,02 | 61.860 |
19 gen 2024 | 12,35 | 12,43 | 12,16 | 12,36 | 11,11 | 28.435 |
18 gen 2024 | 12,24 | 12,32 | 12,16 | 12,27 | 11,02 | 23.502 |
17 gen 2024 | 12,53 | 12,56 | 12,15 | 12,32 | 11,07 | 56.726 |
16 gen 2024 | 12,41 | 12,54 | 12,33 | 12,35 | 11,09 | 33.468 |
15 gen 2024 | 12,43 | 12,58 | 12,36 | 12,51 | 11,24 | 44.788 |
12 gen 2024 | 12,38 | 12,62 | 12,26 | 12,41 | 11,15 | 177.912 |
11 gen 2024 | 12,32 | 12,51 | 12,34 | 12,45 | 11,19 | 57.831 |
10 gen 2024 | 12,60 | 12,63 | 12,38 | 12,49 | 11,22 | 48.353 |
09 gen 2024 | 12,64 | 12,68 | 12,45 | 12,56 | 11,29 | 61.819 |
08 gen 2024 | 12,74 | 12,69 | 12,49 | 12,66 | 11,37 | 196.729 |
05 gen 2024 | 12,68 | 12,69 | 12,46 | 12,56 | 11,29 | 93.478 |
04 gen 2024 | 12,69 | 12,68 | 12,35 | 12,66 | 11,37 | 32.127 |
03 gen 2024 | 12,74 | 12,77 | 12,52 | 12,68 | 11,39 | 49.587 |
02 gen 2024 | 12,60 | 12,74 | 12,42 | 12,56 | 11,28 | 266.402 |
29 dic 2023 | 12,48 | 12,59 | 12,29 | 12,35 | 11,10 | 61.222 |
28 dic 2023 | 12,70 | 12,65 | 12,51 | 12,63 | 11,35 | 39.912 |
27 dic 2023 | 12,48 | 12,65 | 12,51 | 12,52 | 11,25 | 117.979 |
22 dic 2023 | 12,38 | 12,42 | 12,25 | 12,31 | 11,06 | 37.376 |
21 dic 2023 | 12,15 | 12,34 | 12,17 | 12,20 | 10,96 | 37.301 |
20 dic 2023 | 12,20 | 12,29 | 12,08 | 12,26 | 11,02 | 66.293 |
19 dic 2023 | 12,10 | 12,18 | 11,70 | 11,95 | 10,74 | 178.129 |
18 dic 2023 | 12,00 | 12,20 | 11,90 | 12,04 | 10,82 | 268.775 |
15 dic 2023 | 12,26 | 12,35 | 11,97 | 12,31 | 11,06 | 282.221 |
14 dic 2023 | 11,87 | 12,26 | 11,73 | 11,98 | 10,77 | 98.644 |
13 dic 2023 | 11,90 | 11,99 | 11,79 | 11,87 | 10,66 | 53.325 |
12 dic 2023 | 12,09 | 12,17 | 11,89 | 12,09 | 10,86 | 56.094 |
*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...