Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 13,54 | 13,60 | 13,46 | 13,56 | 13,56 | 1.125 |
03 mag 2024 | 13,32 | 13,50 | 13,20 | 13,36 | 13,36 | 2.792 |
02 mag 2024 | 13,01 | 13,18 | 13,18 | 13,01 | 13,01 | 4.589 |
01 mag 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
30 apr 2024 | 13,17 | 13,20 | 13,04 | 13,09 | 13,09 | 13.307 |
29 apr 2024 | 13,30 | 13,14 | 12,92 | 13,05 | 13,05 | 3.340 |
26 apr 2024 | 13,15 | 13,34 | 12,90 | 13,15 | 13,15 | 89.676 |
26 apr 2024 | 1.2 Dividendo |
25 apr 2024 | 14,40 | 14,26 | 14,08 | 14,25 | 13,05 | 16.042 |
24 apr 2024 | 14,50 | 14,60 | 14,32 | 14,42 | 13,21 | 29.406 |
23 apr 2024 | 14,44 | 14,58 | 14,32 | 14,42 | 13,21 | 14.571 |
22 apr 2024 | 14,40 | 14,44 | 14,00 | 14,37 | 13,16 | 32.955 |
19 apr 2024 | 14,21 | 14,28 | 14,00 | 14,02 | 12,84 | 32.610 |
18 apr 2024 | 14,10 | 14,34 | 14,02 | 14,02 | 12,84 | 4.187 |
17 apr 2024 | 14,21 | 14,14 | 14,00 | 14,06 | 12,88 | 12.699 |
16 apr 2024 | 14,29 | 14,22 | 14,04 | 14,04 | 12,86 | 12.278 |
15 apr 2024 | 14,21 | 14,26 | 14,12 | 14,16 | 12,97 | 3.503 |
12 apr 2024 | 14,35 | 14,28 | 14,10 | 14,18 | 12,99 | 9.470 |
11 apr 2024 | 14,25 | 14,30 | 14,00 | 14,14 | 12,95 | 13.116 |
10 apr 2024 | 14,29 | 14,45 | 14,10 | 14,29 | 13,09 | 26.202 |
09 apr 2024 | 14,33 | 14,40 | 14,20 | 14,23 | 13,03 | 16.090 |
08 apr 2024 | 14,33 | 14,48 | 14,24 | 14,29 | 13,09 | 31.549 |
05 apr 2024 | 14,29 | 14,36 | 14,22 | 14,35 | 13,14 | 7.121 |
04 apr 2024 | 14,35 | 14,44 | 14,34 | 14,33 | 13,12 | 28.129 |
03 apr 2024 | 14,21 | 14,32 | 14,24 | 14,33 | 13,12 | 43.516 |
02 apr 2024 | 14,50 | 14,60 | 14,26 | 14,42 | 13,21 | 20.005 |
28 mar 2024 | 14,16 | 14,49 | 14,09 | 14,15 | 12,96 | 33.415 |
27 mar 2024 | 14,10 | 14,18 | 14,01 | 14,09 | 12,90 | 5.236 |
26 mar 2024 | 14,26 | 14,09 | 13,96 | 13,97 | 12,79 | 6.672 |
25 mar 2024 | 13,80 | 13,93 | 13,72 | 13,77 | 12,61 | 6.811 |
22 mar 2024 | 13,84 | 13,95 | 13,74 | 13,81 | 12,65 | 36.155 |
21 mar 2024 | 13,51 | 13,85 | 13,61 | 13,77 | 12,61 | 12.148 |
20 mar 2024 | 13,60 | 13,59 | 13,45 | 13,53 | 12,40 | 4.990 |
19 mar 2024 | 13,76 | 13,70 | 13,48 | 13,72 | 12,56 | 5.965 |
18 mar 2024 | 13,65 | 13,74 | 13,48 | 13,66 | 12,51 | 6.333 |
15 mar 2024 | 13,41 | 13,64 | 13,49 | 13,48 | 12,34 | 22.937 |
14 mar 2024 | 13,52 | 13,78 | 13,45 | 13,61 | 12,46 | 15.931 |
13 mar 2024 | 13,85 | 14,00 | 13,51 | 13,77 | 12,61 | 29.723 |
12 mar 2024 | 13,87 | 13,92 | 13,72 | 13,82 | 12,66 | 10.450 |
11 mar 2024 | 13,76 | 13,89 | 13,63 | 13,76 | 12,60 | 6.075 |
08 mar 2024 | 13,70 | 13,80 | 13,59 | 13,73 | 12,57 | 11.658 |
07 mar 2024 | 13,65 | 13,78 | 13,50 | 13,53 | 12,40 | 13.721 |
06 mar 2024 | 13,45 | 13,70 | 13,45 | 13,52 | 12,39 | 10.898 |
05 mar 2024 | 13,51 | 13,54 | 13,41 | 13,42 | 12,29 | 9.367 |
04 mar 2024 | 13,57 | 13,65 | 13,38 | 13,60 | 12,45 | 12.146 |
01 mar 2024 | 13,35 | 13,58 | 13,37 | 13,39 | 12,26 | 12.826 |
29 feb 2024 | 13,42 | 13,48 | 13,15 | 13,39 | 12,26 | 6.552 |
28 feb 2024 | 13,51 | 13,46 | 13,20 | 13,42 | 12,29 | 8.879 |
27 feb 2024 | 13,51 | 13,44 | 13,24 | 13,31 | 12,18 | 18.346 |
26 feb 2024 | 13,32 | 13,46 | 13,21 | 13,31 | 12,18 | 11.918 |
23 feb 2024 | 13,51 | 13,51 | 13,31 | 13,45 | 12,32 | 24.483 |
22 feb 2024 | 13,49 | 13,56 | 13,35 | 13,51 | 12,37 | 164.313 |
21 feb 2024 | 13,55 | 13,63 | 13,41 | 13,61 | 12,46 | 12.272 |
20 feb 2024 | 13,73 | 13,76 | 13,51 | 13,60 | 12,45 | 17.058 |
19 feb 2024 | 13,52 | 13,75 | 13,41 | 13,59 | 12,44 | 10.838 |
16 feb 2024 | 13,45 | 13,52 | 13,35 | 13,44 | 12,31 | 10.900 |
15 feb 2024 | 13,46 | 13,46 | 13,22 | 13,23 | 12,12 | 10.400 |
14 feb 2024 | 13,31 | 13,46 | 13,13 | 13,26 | 12,14 | 9.266 |
13 feb 2024 | 13,93 | 14,19 | 13,20 | 13,57 | 12,43 | 23.091 |
12 feb 2024 | 13,25 | 13,81 | 13,27 | 13,49 | 12,35 | 22.660 |
09 feb 2024 | 13,43 | 13,51 | 13,36 | 13,49 | 12,35 | 6.073 |
08 feb 2024 | 13,74 | 13,70 | 13,40 | 13,56 | 12,42 | 1.698 |
07 feb 2024 | 13,48 | 13,66 | 13,41 | 13,56 | 12,41 | 11.183 |
06 feb 2024 | 13,70 | 13,59 | 13,43 | 13,55 | 12,40 | 7.154 |
05 feb 2024 | 13,57 | 13,79 | 13,48 | 13,77 | 12,61 | 4.287 |
02 feb 2024 | 13,65 | 13,79 | 13,55 | 13,76 | 12,60 | 4.131 |
01 feb 2024 | 13,95 | 14,01 | 13,50 | 13,66 | 12,51 | 10.137 |
31 gen 2024 | 13,90 | 13,93 | 13,79 | 13,89 | 12,72 | 22.361 |
30 gen 2024 | 13,81 | 14,07 | 13,84 | 13,95 | 12,78 | 2.138 |
29 gen 2024 | 14,00 | 14,08 | 13,86 | 13,93 | 12,75 | 5.520 |
26 gen 2024 | 14,00 | 14,06 | 13,91 | 13,97 | 12,79 | 3.111 |
25 gen 2024 | 14,16 | 14,09 | 13,88 | 13,95 | 12,78 | 4.236 |
24 gen 2024 | 13,83 | 14,03 | 13,81 | 13,88 | 12,71 | 2.621 |
23 gen 2024 | 14,00 | 13,96 | 13,72 | 13,88 | 12,71 | 3.147 |
22 gen 2024 | 14,36 | 14,11 | 13,86 | 14,02 | 12,84 | 53.995 |
19 gen 2024 | 14,10 | 14,19 | 13,87 | 14,03 | 12,85 | 11.730 |
18 gen 2024 | 14,16 | 14,18 | 14,02 | 14,10 | 12,92 | 3.169 |
17 gen 2024 | 14,35 | 14,28 | 14,04 | 14,16 | 12,97 | 34.111 |
16 gen 2024 | 14,24 | 14,34 | 14,14 | 14,19 | 12,99 | 24.229 |
15 gen 2024 | 14,39 | 14,55 | 14,22 | 14,48 | 13,26 | 7.727 |
12 gen 2024 | 14,43 | 14,73 | 14,10 | 14,44 | 13,22 | 13.435 |
11 gen 2024 | 14,60 | 14,71 | 14,22 | 14,67 | 13,43 | 5.406 |
10 gen 2024 | 14,51 | 14,78 | 14,47 | 14,61 | 13,38 | 15.911 |
09 gen 2024 | 14,63 | 14,70 | 14,56 | 14,57 | 13,35 | 12.835 |
08 gen 2024 | 14,69 | 14,67 | 14,39 | 14,57 | 13,35 | 6.197 |
05 gen 2024 | 14,66 | 14,67 | 14,48 | 14,59 | 13,36 | 15.415 |
04 gen 2024 | 14,45 | 14,63 | 14,36 | 14,52 | 13,29 | 8.252 |
03 gen 2024 | 14,66 | 14,76 | 14,43 | 14,60 | 13,37 | 6.633 |
02 gen 2024 | 14,51 | 14,66 | 14,48 | 14,62 | 13,39 | 14.708 |
29 dic 2023 | 14,51 | 14,60 | 14,46 | 14,53 | 13,31 | 5.053 |
28 dic 2023 | 14,69 | 14,75 | 14,54 | 14,65 | 13,42 | 4.210 |
27 dic 2023 | 14,51 | 14,68 | 14,48 | 14,61 | 13,38 | 6.262 |
22 dic 2023 | 14,70 | 14,70 | 14,53 | 14,56 | 13,34 | 5.953 |
21 dic 2023 | 14,26 | 14,65 | 14,48 | 14,61 | 13,38 | 6.447 |
20 dic 2023 | 14,60 | 14,68 | 14,56 | 14,65 | 13,42 | 18.030 |
19 dic 2023 | 14,34 | 14,69 | 14,50 | 14,63 | 13,40 | 14.503 |
18 dic 2023 | 14,51 | 14,71 | 14,50 | 14,57 | 13,35 | 7.029 |
15 dic 2023 | 14,31 | 14,72 | 14,36 | 14,36 | 13,16 | 30.782 |
14 dic 2023 | 14,02 | 14,43 | 14,19 | 14,31 | 13,11 | 14.191 |
13 dic 2023 | 14,00 | 14,06 | 13,87 | 13,98 | 12,80 | 16.090 |
*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...