Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,28 | 13,28 | 13,26 | 13,28 | 13,28 | 48 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 13,30 | 13,32 | 13,20 | 13,22 | 13,22 | 1.195 |
29 apr 2024 | 13,18 | 13,26 | 13,18 | 13,26 | 13,26 | 3.406 |
26 apr 2024 | 13,18 | 13,22 | 13,18 | 13,20 | 13,20 | 467 |
25 apr 2024 | 13,26 | 13,26 | 13,10 | 13,10 | 13,10 | 7.073 |
24 apr 2024 | 13,29 | 13,29 | 13,24 | 13,24 | 13,24 | 8.706 |
23 apr 2024 | 13,30 | 13,38 | 13,26 | 13,32 | 13,32 | 113.053 |
22 apr 2024 | 13,36 | 13,42 | 13,22 | 13,22 | 13,22 | 11.777 |
19 apr 2024 | 13,16 | 13,30 | 13,08 | 13,28 | 13,28 | 18.259 |
18 apr 2024 | 13,40 | 13,40 | 13,18 | 13,27 | 13,27 | 15.565 |
17 apr 2024 | 13,42 | 13,54 | 13,34 | 13,44 | 13,44 | 11.380 |
16 apr 2024 | 13,56 | 13,56 | 13,40 | 13,40 | 13,40 | 11.374 |
15 apr 2024 | 13,60 | 13,68 | 13,60 | 13,62 | 13,62 | 13.322 |
12 apr 2024 | 13,56 | 13,74 | 13,55 | 13,70 | 13,70 | 34.517 |
11 apr 2024 | 13,46 | 13,51 | 13,29 | 13,51 | 13,51 | 23.662 |
10 apr 2024 | 14,00 | 14,00 | 13,44 | 13,61 | 13,61 | 41.151 |
10 apr 2024 | 0.9 Dividendo |
09 apr 2024 | 14,56 | 14,76 | 14,56 | 14,66 | 13,76 | 5.100 |
08 apr 2024 | 14,74 | 14,90 | 14,68 | 14,78 | 13,87 | 47.746 |
05 apr 2024 | 14,90 | 14,96 | 14,76 | 14,96 | 14,04 | 8.197 |
04 apr 2024 | 15,02 | 15,10 | 14,96 | 15,10 | 14,17 | 6.994 |
03 apr 2024 | 15,02 | 15,10 | 14,92 | 15,08 | 14,16 | 15.785 |
02 apr 2024 | 15,02 | 15,04 | 14,86 | 14,86 | 13,95 | 16.679 |
28 mar 2024 | 14,94 | 15,06 | 14,86 | 14,86 | 13,95 | 53.293 |
27 mar 2024 | 14,94 | 15,04 | 14,94 | 15,00 | 14,08 | 15.458 |
26 mar 2024 | 14,84 | 14,88 | 14,82 | 14,82 | 13,91 | 6.533 |
25 mar 2024 | 14,82 | 14,82 | 14,72 | 14,80 | 13,89 | 8.968 |
22 mar 2024 | 14,70 | 14,72 | 14,62 | 14,64 | 13,74 | 6.132 |
21 mar 2024 | 14,74 | 14,87 | 14,70 | 14,70 | 13,80 | 6.309 |
20 mar 2024 | 14,62 | 14,81 | 14,62 | 14,81 | 13,90 | 11.509 |
19 mar 2024 | 14,52 | 14,68 | 14,52 | 14,60 | 13,70 | 17.743 |
18 mar 2024 | 14,48 | 14,64 | 14,39 | 14,56 | 13,67 | 14.209 |
15 mar 2024 | 14,46 | 14,58 | 14,40 | 14,40 | 13,52 | 772 |
14 mar 2024 | 14,72 | 14,76 | 14,42 | 14,66 | 13,76 | 5.139 |
13 mar 2024 | 15,04 | 15,04 | 14,70 | 14,76 | 13,86 | 48.832 |
12 mar 2024 | 15,04 | 15,04 | 14,82 | 14,96 | 14,04 | 3.803 |
11 mar 2024 | 14,32 | 14,98 | 14,32 | 14,98 | 14,06 | 32.165 |
08 mar 2024 | 15,00 | 15,00 | 14,46 | 14,67 | 13,77 | 46.458 |
07 mar 2024 | 13,66 | 13,90 | 13,66 | 13,78 | 12,93 | 17.264 |
06 mar 2024 | 13,66 | 13,72 | 13,66 | 13,68 | 12,84 | 6.101 |
05 mar 2024 | 13,72 | 13,83 | 13,70 | 13,74 | 12,90 | 11.786 |
04 mar 2024 | 13,74 | 13,76 | 13,66 | 13,74 | 12,90 | 67.638 |
01 mar 2024 | 13,68 | 13,68 | 13,50 | 13,60 | 12,77 | 3.725 |
29 feb 2024 | 13,60 | 13,86 | 13,50 | 13,62 | 12,79 | 39.746 |
28 feb 2024 | 13,56 | 13,62 | 13,40 | 13,49 | 12,66 | 2.868 |
27 feb 2024 | 13,38 | 13,56 | 13,38 | 13,56 | 12,73 | 3.369 |
26 feb 2024 | 13,46 | 13,54 | 13,46 | 13,50 | 12,67 | 3.288 |
23 feb 2024 | 13,48 | 13,58 | 13,42 | 13,58 | 12,75 | 715 |
22 feb 2024 | 13,54 | 13,54 | 13,46 | 13,50 | 12,67 | 6.337 |
21 feb 2024 | 13,40 | 13,52 | 13,40 | 13,46 | 12,63 | 5.053 |
20 feb 2024 | 13,14 | 13,40 | 13,14 | 13,38 | 12,56 | 7.779 |
19 feb 2024 | 13,20 | 13,28 | 13,12 | 13,23 | 12,42 | 4.730 |
16 feb 2024 | 13,18 | 13,28 | 13,18 | 13,24 | 12,43 | 7.932 |
15 feb 2024 | 12,96 | 13,24 | 12,96 | 13,05 | 12,25 | 5.723 |
14 feb 2024 | 13,08 | 13,10 | 12,92 | 13,04 | 12,24 | 28.913 |
13 feb 2024 | 13,22 | 13,30 | 13,10 | 13,30 | 12,48 | 9.852 |
12 feb 2024 | 13,00 | 13,19 | 13,00 | 13,14 | 12,33 | 10.473 |
09 feb 2024 | 12,94 | 13,10 | 12,94 | 13,10 | 12,30 | 2.701 |
08 feb 2024 | 13,12 | 13,20 | 13,05 | 13,11 | 12,31 | 1.122 |
07 feb 2024 | 13,02 | 13,30 | 13,02 | 13,06 | 12,26 | 21.653 |
06 feb 2024 | 13,00 | 13,32 | 13,00 | 13,30 | 12,48 | 9.220 |
05 feb 2024 | 13,14 | 13,26 | 13,02 | 13,02 | 12,22 | 2.219 |
02 feb 2024 | 13,10 | 13,20 | 13,04 | 13,20 | 12,39 | 11 |
01 feb 2024 | 13,12 | 13,33 | 13,08 | 13,23 | 12,42 | 1.354 |
31 gen 2024 | 12,76 | 13,30 | 12,76 | 13,30 | 12,48 | 18.781 |
30 gen 2024 | 14,10 | 14,14 | 12,92 | 13,47 | 12,65 | 50.912 |
29 gen 2024 | 14,04 | 14,04 | 13,96 | 14,04 | 13,18 | 1.996 |
26 gen 2024 | 14,08 | 14,24 | 14,02 | 14,12 | 13,25 | 2.406 |
25 gen 2024 | 14,00 | 14,06 | 13,94 | 14,02 | 13,16 | 723 |
24 gen 2024 | 13,88 | 14,06 | 13,80 | 14,00 | 13,14 | 8.133 |
23 gen 2024 | 14,00 | 14,00 | 13,86 | 13,86 | 13,01 | 4.361 |
22 gen 2024 | 13,96 | 14,00 | 13,84 | 13,95 | 13,09 | 8.982 |
19 gen 2024 | 13,98 | 13,98 | 13,86 | 13,91 | 13,05 | 10.920 |
18 gen 2024 | 13,72 | 13,90 | 13,72 | 13,86 | 13,01 | 9.757 |
17 gen 2024 | 13,70 | 13,70 | 13,58 | 13,66 | 12,82 | 8.781 |
16 gen 2024 | 13,90 | 14,00 | 13,84 | 13,92 | 13,06 | 9.089 |
15 gen 2024 | 14,02 | 14,10 | 13,90 | 14,00 | 13,14 | 9.727 |
12 gen 2024 | 13,92 | 14,18 | 13,88 | 14,08 | 13,22 | 5.441 |
11 gen 2024 | 13,88 | 14,06 | 13,80 | 13,95 | 13,09 | 15.878 |
10 gen 2024 | 13,54 | 13,62 | 13,52 | 13,54 | 12,71 | 15.712 |
09 gen 2024 | 13,82 | 13,82 | 13,68 | 13,82 | 12,97 | 4.508 |
08 gen 2024 | 13,66 | 13,74 | 13,42 | 13,46 | 12,64 | 6.647 |
05 gen 2024 | 13,52 | 13,60 | 13,44 | 13,53 | 12,70 | 2.552 |
04 gen 2024 | 13,58 | 13,68 | 13,54 | 13,60 | 12,76 | 12.738 |
03 gen 2024 | 13,66 | 13,66 | 13,44 | 13,58 | 12,75 | 5.290 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 13,68 | 13,73 | 13,66 | 13,73 | 12,89 | 5.305 |
28 dic 2023 | 13,62 | 13,66 | 13,54 | 13,60 | 12,77 | 14.211 |
27 dic 2023 | 13,50 | 13,58 | 13,46 | 13,52 | 12,69 | 4.744 |
22 dic 2023 | 13,46 | 13,58 | 13,46 | 13,48 | 12,65 | 3.172 |
21 dic 2023 | 13,36 | 13,52 | 13,32 | 13,40 | 12,58 | 5.763 |
20 dic 2023 | 13,30 | 13,40 | 13,24 | 13,40 | 12,58 | 12.246 |
19 dic 2023 | 13,40 | 13,40 | 13,24 | 13,31 | 12,49 | 6.944 |
18 dic 2023 | 13,38 | 13,40 | 13,28 | 13,30 | 12,48 | 3.473 |
15 dic 2023 | 13,68 | 13,68 | 13,42 | 13,54 | 12,71 | 5.649 |
14 dic 2023 | 13,32 | 13,44 | 13,24 | 13,31 | 12,49 | 13.244 |
13 dic 2023 | 13,22 | 13,22 | 13,02 | 13,06 | 12,26 | 7.040 |
12 dic 2023 | 13,26 | 13,30 | 13,08 | 13,09 | 12,28 | 19.519 |
*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...