Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
14 mag 2024 | 13,581 | 13,581 | 13,581 | 13,581 | 13,581 | - |
13 mag 2024 | 13,514 | 13,514 | 13,514 | 13,514 | 13,514 | - |
10 mag 2024 | 13,443 | 13,443 | 13,443 | 13,443 | 13,443 | - |
09 mag 2024 | 13,366 | 13,366 | 13,366 | 13,366 | 13,366 | - |
08 mag 2024 | 13,347 | 13,347 | 13,347 | 13,347 | 13,347 | - |
07 mag 2024 | 13,417 | 13,417 | 13,417 | 13,417 | 13,417 | - |
06 mag 2024 | 13,428 | 13,428 | 13,428 | 13,428 | 13,428 | - |
03 mag 2024 | 13,377 | 13,377 | 13,377 | 13,377 | 13,377 | - |
02 mag 2024 | 13,325 | 13,325 | 13,325 | 13,325 | 13,325 | - |
30 apr 2024 | 13,192 | 13,192 | 13,192 | 13,192 | 13,192 | - |
29 apr 2024 | 13,263 | 13,263 | 13,263 | 13,263 | 13,263 | - |
26 apr 2024 | 13,275 | 13,275 | 13,275 | 13,275 | 13,275 | - |
25 apr 2024 | 13,138 | 13,138 | 13,138 | 13,138 | 13,138 | - |
24 apr 2024 | 13,179 | 13,179 | 13,179 | 13,179 | 13,179 | - |
23 apr 2024 | 13,053 | 13,053 | 13,053 | 13,053 | 13,053 | - |
22 apr 2024 | 12,941 | 12,941 | 12,941 | 12,941 | 12,941 | - |
19 apr 2024 | 12,914 | 12,914 | 12,914 | 12,914 | 12,914 | - |
19 apr 2024 | 0.0109 Dividendo |
18 apr 2024 | 13,068 | 13,068 | 13,068 | 13,068 | 13,057 | - |
17 apr 2024 | 13,006 | 13,006 | 13,006 | 13,006 | 12,995 | - |
16 apr 2024 | 13,021 | 13,021 | 13,021 | 13,021 | 13,010 | - |
15 apr 2024 | 13,145 | 13,145 | 13,145 | 13,145 | 13,134 | - |
12 apr 2024 | 13,210 | 13,210 | 13,210 | 13,210 | 13,199 | - |
11 apr 2024 | 13,270 | 13,270 | 13,270 | 13,270 | 13,259 | - |
10 apr 2024 | 13,292 | 13,292 | 13,292 | 13,292 | 13,281 | - |
09 apr 2024 | 13,229 | 13,229 | 13,229 | 13,229 | 13,217 | - |
08 apr 2024 | 13,123 | 13,123 | 13,123 | 13,123 | 13,112 | - |
05 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 13,127 | 13,127 | 13,127 | 13,127 | 13,116 | - |
02 apr 2024 | 13,181 | 13,181 | 13,181 | 13,181 | 13,170 | - |
28 mar 2024 | 13,155 | 13,155 | 13,155 | 13,155 | 13,144 | - |
27 mar 2024 | 13,138 | 13,138 | 13,138 | 13,138 | 13,127 | - |
26 mar 2024 | 13,128 | 13,128 | 13,128 | 13,128 | 13,118 | - |
25 mar 2024 | 13,112 | 13,112 | 13,112 | 13,112 | 13,101 | - |
22 mar 2024 | 13,152 | 13,152 | 13,152 | 13,152 | 13,141 | - |
21 mar 2024 | 13,171 | 13,171 | 13,171 | 13,171 | 13,160 | - |
20 mar 2024 | 13,118 | 13,118 | 13,118 | 13,118 | 13,107 | - |
19 mar 2024 | 13,084 | 13,084 | 13,084 | 13,084 | 13,073 | - |
19 mar 2024 | 0.011 Dividendo |
18 mar 2024 | 13,114 | 13,114 | 13,114 | 13,114 | 13,092 | - |
15 mar 2024 | 13,013 | 13,013 | 13,013 | 13,013 | 12,992 | - |
14 mar 2024 | 13,117 | 13,117 | 13,117 | 13,117 | 13,095 | - |
13 mar 2024 | 13,091 | 13,091 | 13,091 | 13,091 | 13,070 | - |
12 mar 2024 | 13,118 | 13,118 | 13,118 | 13,118 | 13,096 | - |
11 mar 2024 | 12,959 | 12,959 | 12,959 | 12,959 | 12,937 | - |
08 mar 2024 | 12,904 | 12,904 | 12,904 | 12,904 | 12,883 | - |
07 mar 2024 | 12,959 | 12,959 | 12,959 | 12,959 | 12,937 | - |
06 mar 2024 | 12,952 | 12,952 | 12,952 | 12,952 | 12,931 | - |
05 mar 2024 | 12,902 | 12,902 | 12,902 | 12,902 | 12,881 | - |
04 mar 2024 | 12,999 | 12,999 | 12,999 | 12,999 | 12,977 | - |
01 mar 2024 | 13,003 | 13,003 | 13,003 | 13,003 | 12,982 | - |
29 feb 2024 | 12,950 | 12,950 | 12,950 | 12,950 | 12,928 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 12,960 | 12,960 | 12,960 | 12,960 | 12,939 | - |
26 feb 2024 | 12,953 | 12,953 | 12,953 | 12,953 | 12,932 | - |
23 feb 2024 | 12,965 | 12,965 | 12,965 | 12,965 | 12,943 | - |
22 feb 2024 | 12,985 | 12,985 | 12,985 | 12,985 | 12,964 | - |
21 feb 2024 | 12,906 | 12,906 | 12,906 | 12,906 | 12,885 | - |
20 feb 2024 | 12,861 | 12,861 | 12,861 | 12,861 | 12,839 | - |
20 feb 2024 | 0.0108 Dividendo |
19 feb 2024 | 12,880 | 12,880 | 12,880 | 12,880 | 12,847 | - |
16 feb 2024 | 12,925 | 12,925 | 12,925 | 12,925 | 12,892 | - |
15 feb 2024 | 12,924 | 12,924 | 12,924 | 12,924 | 12,891 | - |
14 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 12,919 | 12,919 | 12,919 | 12,919 | 12,887 | - |
06 feb 2024 | 12,893 | 12,893 | 12,893 | 12,893 | 12,861 | - |
05 feb 2024 | 12,796 | 12,796 | 12,796 | 12,796 | 12,764 | - |
02 feb 2024 | 12,818 | 12,818 | 12,818 | 12,818 | 12,786 | - |
01 feb 2024 | 12,775 | 12,775 | 12,775 | 12,775 | 12,743 | - |
31 gen 2024 | 12,700 | 12,700 | 12,700 | 12,700 | 12,668 | - |
30 gen 2024 | 12,796 | 12,796 | 12,796 | 12,796 | 12,764 | - |
29 gen 2024 | 12,873 | 12,873 | 12,873 | 12,873 | 12,841 | - |
26 gen 2024 | 12,840 | 12,840 | 12,840 | 12,840 | 12,808 | - |
25 gen 2024 | 12,866 | 12,866 | 12,866 | 12,866 | 12,834 | - |
24 gen 2024 | 12,797 | 12,797 | 12,797 | 12,797 | 12,765 | - |
23 gen 2024 | 12,724 | 12,724 | 12,724 | 12,724 | 12,692 | - |
22 gen 2024 | 12,637 | 12,637 | 12,637 | 12,637 | 12,605 | - |
19 gen 2024 | 12,650 | 12,650 | 12,650 | 12,650 | 12,618 | - |
19 gen 2024 | 0.0106 Dividendo |
18 gen 2024 | 12,608 | 12,608 | 12,608 | 12,608 | 12,565 | - |
17 gen 2024 | 12,532 | 12,532 | 12,532 | 12,532 | 12,490 | - |
16 gen 2024 | 12,641 | 12,641 | 12,641 | 12,641 | 12,599 | - |
15 gen 2024 | 12,724 | 12,724 | 12,724 | 12,724 | 12,681 | - |
12 gen 2024 | 12,753 | 12,753 | 12,753 | 12,753 | 12,710 | - |
11 gen 2024 | 12,722 | 12,722 | 12,722 | 12,722 | 12,680 | - |
10 gen 2024 | 12,686 | 12,686 | 12,686 | 12,686 | 12,643 | - |
09 gen 2024 | 12,713 | 12,713 | 12,713 | 12,713 | 12,671 | - |
08 gen 2024 | 12,765 | 12,765 | 12,765 | 12,765 | 12,722 | - |
05 gen 2024 | 12,725 | 12,725 | 12,725 | 12,725 | 12,682 | - |
04 gen 2024 | 12,751 | 12,751 | 12,751 | 12,751 | 12,708 | - |
03 gen 2024 | 12,795 | 12,795 | 12,795 | 12,795 | 12,753 | - |
02 gen 2024 | 12,875 | 12,875 | 12,875 | 12,875 | 12,831 | - |
29 dic 2023 | 12,929 | 12,929 | 12,929 | 12,929 | 12,886 | - |
28 dic 2023 | 12,945 | 12,945 | 12,945 | 12,945 | 12,901 | - |
27 dic 2023 | 12,923 | 12,923 | 12,923 | 12,923 | 12,879 | - |
22 dic 2023 | 12,828 | 12,828 | 12,828 | 12,828 | 12,785 | - |
21 dic 2023 | 12,843 | 12,843 | 12,843 | 12,843 | 12,800 | - |
*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...