Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1.2 Dividendo |
25 apr 2024 | 14,40 | 14,26 | 14,08 | 14,22 | 13,02 | 16.043 |
24 apr 2024 | 14,50 | 14,60 | 14,32 | 14,42 | 13,20 | 29.407 |
23 apr 2024 | 14,44 | 14,58 | 14,32 | 14,41 | 13,20 | 14.571 |
22 apr 2024 | 14,40 | 14,44 | 14,00 | 14,34 | 13,13 | 32.956 |
19 apr 2024 | 14,21 | 14,28 | 14,00 | 14,02 | 12,84 | 32.611 |
18 apr 2024 | 14,10 | 14,34 | 14,02 | 14,06 | 12,87 | 4.187 |
17 apr 2024 | 14,21 | 14,14 | 14,00 | 14,08 | 12,89 | 12.699 |
16 apr 2024 | 14,29 | 14,22 | 14,04 | 14,04 | 12,86 | 12.279 |
15 apr 2024 | 14,21 | 14,26 | 14,12 | 14,12 | 12,93 | 3.503 |
12 apr 2024 | 14,35 | 14,28 | 14,10 | 14,20 | 13,00 | 9.470 |
11 apr 2024 | 14,25 | 14,30 | 14,00 | 14,10 | 12,91 | 13.116 |
10 apr 2024 | 14,29 | 14,45 | 14,10 | 14,24 | 13,04 | 26.203 |
09 apr 2024 | 14,33 | 14,40 | 14,20 | 14,38 | 13,17 | 16.091 |
08 apr 2024 | 14,33 | 14,48 | 14,24 | 14,26 | 13,06 | 31.549 |
05 apr 2024 | 14,29 | 14,36 | 14,22 | 14,29 | 13,08 | 7.121 |
04 apr 2024 | 14,35 | 14,44 | 14,34 | 14,37 | 13,16 | 28.129 |
03 apr 2024 | 14,21 | 14,32 | 14,24 | 14,26 | 13,06 | 43.516 |
02 apr 2024 | 14,50 | 14,60 | 14,26 | 14,35 | 13,14 | 20.006 |
28 mar 2024 | 14,16 | 14,49 | 14,09 | 14,44 | 13,22 | 33.415 |
27 mar 2024 | 14,10 | 14,18 | 14,01 | 14,17 | 12,98 | 5.237 |
26 mar 2024 | 14,26 | 14,09 | 13,96 | 13,99 | 12,81 | 6.673 |
25 mar 2024 | 13,80 | 13,93 | 13,72 | 13,93 | 12,75 | 6.812 |
22 mar 2024 | 13,84 | 13,95 | 13,74 | 13,84 | 12,67 | 36.156 |
21 mar 2024 | 13,51 | 13,85 | 13,61 | 13,70 | 12,54 | 12.149 |
20 mar 2024 | 13,60 | 13,59 | 13,45 | 13,54 | 12,40 | 4.990 |
19 mar 2024 | 13,76 | 13,70 | 13,48 | 13,52 | 12,38 | 5.965 |
18 mar 2024 | 13,65 | 13,74 | 13,48 | 13,58 | 12,43 | 6.334 |
15 mar 2024 | 13,41 | 13,64 | 13,49 | 13,57 | 12,42 | 10.767 |
14 mar 2024 | 13,52 | 13,78 | 13,45 | 13,53 | 12,39 | 15.931 |
13 mar 2024 | 13,85 | 14,00 | 13,51 | 13,58 | 12,44 | 29.724 |
12 mar 2024 | 13,87 | 13,92 | 13,72 | 13,78 | 12,62 | 756 |
11 mar 2024 | 13,76 | 13,89 | 13,63 | 13,75 | 12,59 | 6.075 |
08 mar 2024 | 13,70 | 13,80 | 13,59 | 13,72 | 12,56 | 3.544 |
07 mar 2024 | 13,65 | 13,78 | 13,50 | 13,75 | 12,59 | 13.722 |
06 mar 2024 | 13,45 | 13,70 | 13,45 | 13,61 | 12,46 | 10.899 |
05 mar 2024 | 13,51 | 13,54 | 13,41 | 13,43 | 12,30 | 9.367 |
04 mar 2024 | 13,57 | 13,65 | 13,38 | 13,54 | 12,40 | 12.147 |
01 mar 2024 | 13,35 | 13,58 | 13,37 | 13,42 | 12,29 | 12.827 |
29 feb 2024 | 13,42 | 13,48 | 13,15 | 13,36 | 12,24 | 6.552 |
28 feb 2024 | 13,51 | 13,46 | 13,20 | 13,38 | 12,25 | 8.880 |
27 feb 2024 | 13,51 | 13,44 | 13,24 | 13,36 | 12,23 | 18.347 |
26 feb 2024 | 13,32 | 13,46 | 13,21 | 13,27 | 12,15 | 11.919 |
23 feb 2024 | 13,51 | 13,51 | 13,31 | 13,33 | 12,20 | 24.483 |
22 feb 2024 | 13,49 | 13,56 | 13,35 | 13,53 | 12,39 | 164.314 |
21 feb 2024 | 13,55 | 13,63 | 13,41 | 13,54 | 12,40 | 12.273 |
20 feb 2024 | 13,73 | 13,76 | 13,51 | 13,55 | 12,41 | 17.058 |
19 feb 2024 | 13,52 | 13,75 | 13,41 | 13,59 | 12,45 | 10.838 |
16 feb 2024 | 13,45 | 13,52 | 13,35 | 13,52 | 12,38 | 10.900 |
15 feb 2024 | 13,46 | 13,46 | 13,22 | 13,42 | 12,28 | 10.400 |
14 feb 2024 | 13,31 | 13,46 | 13,13 | 13,27 | 12,15 | 9.266 |
13 feb 2024 | 13,93 | 14,19 | 13,20 | 13,43 | 12,30 | 23.092 |
12 feb 2024 | 13,25 | 13,81 | 13,27 | 13,77 | 12,61 | 22.660 |
09 feb 2024 | 13,43 | 13,51 | 13,36 | 13,36 | 12,23 | 6.074 |
08 feb 2024 | 13,74 | 13,70 | 13,40 | 13,42 | 12,29 | 1.698 |
07 feb 2024 | 13,48 | 13,66 | 13,41 | 13,51 | 12,37 | 3.171 |
06 feb 2024 | 13,70 | 13,59 | 13,43 | 13,57 | 12,42 | 7.154 |
05 feb 2024 | 13,57 | 13,79 | 13,48 | 13,48 | 12,34 | 4.287 |
02 feb 2024 | 13,65 | 13,79 | 13,55 | 13,74 | 12,58 | 1.096 |
01 feb 2024 | 13,95 | 14,01 | 13,50 | 13,60 | 12,45 | 2.953 |
31 gen 2024 | 13,90 | 13,93 | 13,79 | 13,92 | 12,75 | 22.362 |
30 gen 2024 | 13,81 | 14,07 | 13,84 | 13,87 | 12,70 | 2.139 |
29 gen 2024 | 14,00 | 14,08 | 13,86 | 13,98 | 12,80 | 5.520 |
26 gen 2024 | 14,00 | 14,06 | 13,91 | 13,99 | 12,81 | 3.112 |
25 gen 2024 | 14,16 | 14,09 | 13,88 | 14,00 | 12,82 | 4.236 |
24 gen 2024 | 13,83 | 14,03 | 13,81 | 13,99 | 12,81 | 2.621 |
23 gen 2024 | 14,00 | 13,96 | 13,72 | 13,92 | 12,74 | 3.148 |
22 gen 2024 | 14,36 | 14,11 | 13,86 | 13,89 | 12,71 | 53.996 |
19 gen 2024 | 14,10 | 14,19 | 13,87 | 13,93 | 12,75 | 11.730 |
18 gen 2024 | 14,16 | 14,18 | 14,02 | 14,04 | 12,85 | 3.169 |
17 gen 2024 | 14,35 | 14,28 | 14,04 | 14,17 | 12,97 | 34.112 |
16 gen 2024 | 14,24 | 14,34 | 14,14 | 14,26 | 13,06 | 24.230 |
15 gen 2024 | 14,35 | 14,55 | 14,22 | 14,32 | 13,11 | 7.727 |
12 gen 2024 | 14,43 | 14,73 | 14,10 | 14,43 | 13,21 | 13.435 |
11 gen 2024 | 14,60 | 14,71 | 14,22 | 14,34 | 13,13 | 5.407 |
10 gen 2024 | 14,51 | 14,78 | 14,47 | 14,71 | 13,47 | 15.911 |
09 gen 2024 | 14,63 | 14,70 | 14,56 | 14,65 | 13,42 | 12.836 |
08 gen 2024 | 14,69 | 14,67 | 14,39 | 14,60 | 13,37 | 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 | 14,53 | 13,30 | 8.253 |
03 gen 2024 | 14,66 | 14,76 | 14,43 | 14,47 | 13,25 | 6.633 |
02 gen 2024 | 14,51 | 14,66 | 14,48 | 14,60 | 13,37 | 14.708 |
29 dic 2023 | 14,51 | 14,60 | 14,46 | 14,50 | 13,28 | 5.053 |
28 dic 2023 | 14,69 | 14,75 | 14,54 | 14,56 | 13,33 | 4.210 |
27 dic 2023 | 14,51 | 14,68 | 14,48 | 14,65 | 13,41 | 4.283 |
22 dic 2023 | 14,70 | 14,70 | 14,53 | 14,61 | 13,38 | 5.954 |
21 dic 2023 | 14,26 | 14,65 | 14,48 | 14,57 | 13,34 | 6.447 |
20 dic 2023 | 14,60 | 14,68 | 14,56 | 14,63 | 13,39 | 18.030 |
19 dic 2023 | 14,34 | 14,69 | 14,50 | 14,56 | 13,33 | 14.503 |
18 dic 2023 | 14,51 | 14,71 | 14,50 | 14,53 | 13,30 | 7.030 |
15 dic 2023 | 14,31 | 14,72 | 14,36 | 14,56 | 13,33 | 30.782 |
14 dic 2023 | 14,02 | 14,43 | 14,19 | 14,27 | 13,07 | 14.192 |
13 dic 2023 | 14,00 | 14,06 | 13,87 | 13,91 | 12,74 | 12.696 |
12 dic 2023 | 14,00 | 14,10 | 13,88 | 14,04 | 12,86 | 10.185 |
11 dic 2023 | 14,45 | 14,46 | 13,99 | 14,01 | 12,82 | 22.636 |
08 dic 2023 | 14,41 | 14,50 | 14,31 | 14,37 | 13,16 | 23.636 |
07 dic 2023 | 14,80 | 14,79 | 14,30 | 14,40 | 13,18 | 7.151 |
06 dic 2023 | 15,01 | 14,83 | 14,45 | 14,70 | 13,46 | 46.283 |
05 dic 2023 | 15,70 | 15,89 | 14,91 | 15,57 | 14,25 | 13.434 |
04 dic 2023 | 15,67 | 15,94 | 15,62 | 15,74 | 14,41 | 102.267 |
*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...