Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 14,27 | 14,46 | 14,31 | 14,45 | 14,45 | 1.451 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 14,40 | 14,48 | 14,23 | 14,24 | 14,24 | 1.027 |
29 apr 2024 | 14,24 | 14,35 | 14,21 | 14,35 | 14,35 | 884 |
26 apr 2024 | 14,18 | 14,18 | 14,05 | 14,17 | 14,17 | 2.615 |
25 apr 2024 | 14,45 | 14,26 | 14,00 | 14,26 | 14,26 | 2.268 |
24 apr 2024 | 14,89 | 14,73 | 14,49 | 14,49 | 14,49 | 3.469 |
24 apr 2024 | 0.38 Dividendo |
23 apr 2024 | 15,04 | 15,07 | 14,96 | 15,06 | 14,68 | 3.681 |
22 apr 2024 | 14,80 | 14,99 | 14,72 | 14,95 | 14,58 | 8.490 |
19 apr 2024 | 15,35 | 14,98 | 14,70 | 14,79 | 14,42 | 2.064 |
18 apr 2024 | 15,42 | 15,42 | 15,32 | 15,32 | 14,93 | 4.959 |
17 apr 2024 | 15,42 | 15,53 | 15,44 | 15,47 | 15,08 | 4.205 |
16 apr 2024 | 15,41 | 15,46 | 15,30 | 15,40 | 15,01 | 4.791 |
15 apr 2024 | 15,38 | 15,54 | 15,39 | 15,46 | 15,07 | 2.528 |
12 apr 2024 | 15,27 | 15,48 | 15,30 | 15,38 | 14,99 | 4.624 |
11 apr 2024 | 15,22 | 15,29 | 15,13 | 15,15 | 14,77 | 5.722 |
10 apr 2024 | 15,02 | 15,22 | 15,09 | 15,15 | 14,77 | 3.312 |
09 apr 2024 | 15,20 | 15,13 | 15,01 | 15,02 | 14,64 | 2.607 |
08 apr 2024 | 14,94 | 15,23 | 14,94 | 14,98 | 14,60 | 3.323 |
05 apr 2024 | 15,02 | 15,04 | 14,97 | 14,98 | 14,61 | 2.452 |
04 apr 2024 | 15,15 | 15,16 | 15,06 | 15,10 | 14,72 | 2.713 |
03 apr 2024 | 14,98 | 15,18 | 15,03 | 15,17 | 14,78 | 3.310 |
02 apr 2024 | 15,04 | 14,99 | 14,85 | 14,95 | 14,58 | 3.942 |
28 mar 2024 | 14,98 | 15,18 | 14,69 | 15,11 | 14,72 | 8.477 |
27 mar 2024 | 14,64 | 14,98 | 14,64 | 14,69 | 14,32 | 1.892 |
26 mar 2024 | 14,61 | 14,60 | 14,53 | 14,56 | 14,19 | 4.029 |
25 mar 2024 | 15,02 | 14,85 | 14,35 | 14,65 | 14,28 | 15.228 |
22 mar 2024 | 15,42 | 15,48 | 14,46 | 14,96 | 14,58 | 9.442 |
21 mar 2024 | 15,46 | 15,50 | 15,15 | 15,50 | 15,11 | 11.086 |
20 mar 2024 | 15,76 | 15,75 | 15,24 | 15,42 | 15,03 | 15.941 |
19 mar 2024 | 15,76 | 15,84 | 15,63 | 15,73 | 15,33 | 4.144 |
18 mar 2024 | 15,77 | 15,83 | 15,69 | 15,77 | 15,37 | 5.033 |
15 mar 2024 | 15,76 | 15,85 | 15,67 | 15,85 | 15,45 | 1.679 |
14 mar 2024 | 15,91 | 15,88 | 15,45 | 15,48 | 15,09 | 3.456 |
13 mar 2024 | 15,82 | 16,00 | 15,83 | 15,87 | 15,47 | 1.724 |
12 mar 2024 | 15,64 | 15,92 | 15,59 | 15,92 | 15,52 | 852 |
11 mar 2024 | 15,74 | 15,80 | 15,67 | 15,74 | 15,34 | 761 |
08 mar 2024 | 15,76 | 15,82 | 15,68 | 15,79 | 15,39 | 7.467 |
07 mar 2024 | 15,32 | 15,82 | 15,22 | 15,69 | 15,30 | 4.252 |
06 mar 2024 | 15,21 | 15,41 | 15,14 | 15,14 | 14,75 | 17.851 |
05 mar 2024 | 15,57 | 15,48 | 15,13 | 15,18 | 14,80 | 8.874 |
04 mar 2024 | 15,65 | 15,74 | 15,60 | 15,71 | 15,32 | 2.125 |
01 mar 2024 | 15,72 | 15,70 | 15,57 | 15,62 | 15,22 | 2.821 |
29 feb 2024 | 15,87 | 15,98 | 15,64 | 15,65 | 15,26 | 21.078 |
28 feb 2024 | 15,90 | 15,93 | 15,82 | 15,92 | 15,52 | 4.769 |
27 feb 2024 | 15,61 | 15,95 | 15,79 | 15,95 | 15,55 | 2.209 |
26 feb 2024 | 15,72 | 15,75 | 15,54 | 15,66 | 15,26 | 7.987 |
23 feb 2024 | 15,65 | 15,78 | 15,51 | 15,78 | 15,38 | 4.806 |
22 feb 2024 | 15,59 | 15,77 | 15,61 | 15,72 | 15,32 | 4.102 |
21 feb 2024 | 15,59 | 15,62 | 15,30 | 15,50 | 15,11 | 2.986 |
20 feb 2024 | 15,69 | 15,78 | 15,63 | 15,71 | 15,31 | 2.726 |
19 feb 2024 | 15,76 | 15,70 | 15,60 | 15,64 | 15,24 | 4.366 |
16 feb 2024 | 15,60 | 15,77 | 15,57 | 15,76 | 15,37 | 2.967 |
15 feb 2024 | 15,19 | 15,49 | 15,23 | 15,38 | 14,99 | 4.083 |
14 feb 2024 | 15,32 | 15,28 | 15,04 | 15,21 | 14,82 | 5.408 |
13 feb 2024 | 15,06 | 15,88 | 15,14 | 15,43 | 15,04 | 7.749 |
12 feb 2024 | 14,76 | 14,75 | 14,59 | 14,73 | 14,36 | 5.213 |
09 feb 2024 | 15,08 | 14,95 | 14,65 | 14,80 | 14,43 | 2.676 |
08 feb 2024 | 14,87 | 15,08 | 14,75 | 14,78 | 14,41 | 3.480 |
07 feb 2024 | 14,89 | 14,98 | 14,75 | 14,77 | 14,40 | 1.226 |
06 feb 2024 | 15,66 | 15,62 | 14,83 | 14,88 | 14,51 | 7.154 |
05 feb 2024 | 15,85 | 15,98 | 15,60 | 15,80 | 15,40 | 83.693 |
02 feb 2024 | 15,85 | 15,94 | 15,79 | 15,94 | 15,54 | 7.667 |
01 feb 2024 | 15,77 | 15,84 | 15,76 | 15,84 | 15,44 | 6 |
31 gen 2024 | 15,59 | 15,89 | 15,60 | 15,64 | 15,25 | 6.218 |
30 gen 2024 | 15,56 | 15,63 | 15,57 | 15,62 | 15,22 | 3.203 |
29 gen 2024 | 15,44 | 15,57 | 15,45 | 15,45 | 15,06 | 4.956 |
26 gen 2024 | 15,35 | 15,48 | 15,34 | 15,45 | 15,06 | 4.036 |
25 gen 2024 | 14,78 | 15,34 | 15,09 | 15,34 | 14,95 | 3.962 |
24 gen 2024 | 14,62 | 14,76 | 14,58 | 14,65 | 14,28 | 4.635 |
23 gen 2024 | 14,70 | 14,74 | 14,59 | 14,67 | 14,30 | 3.546 |
22 gen 2024 | 14,70 | 14,73 | 14,64 | 14,68 | 14,31 | 3.226 |
19 gen 2024 | 14,89 | 14,93 | 14,71 | 14,76 | 14,38 | 11.128 |
18 gen 2024 | 14,45 | 14,96 | 14,60 | 14,92 | 14,55 | 10.938 |
17 gen 2024 | 14,35 | 14,47 | 14,21 | 14,40 | 14,04 | 1.726 |
16 gen 2024 | 14,52 | 14,57 | 14,32 | 14,45 | 14,09 | 4.220 |
15 gen 2024 | 14,65 | 14,70 | 14,47 | 14,51 | 14,14 | 6.928 |
12 gen 2024 | 14,65 | 14,71 | 14,64 | 14,70 | 14,33 | 6.146 |
11 gen 2024 | 14,88 | 14,90 | 14,66 | 14,76 | 14,39 | 7.236 |
10 gen 2024 | 14,87 | 14,91 | 14,72 | 14,74 | 14,37 | 4.020 |
09 gen 2024 | 15,05 | 15,10 | 14,84 | 14,84 | 14,46 | 6.808 |
08 gen 2024 | 15,02 | 15,10 | 14,72 | 15,08 | 14,70 | 4.332 |
05 gen 2024 | 14,98 | 15,02 | 14,80 | 14,87 | 14,49 | 8.311 |
04 gen 2024 | 14,94 | 15,09 | 14,92 | 15,09 | 14,71 | 4.362 |
03 gen 2024 | 14,83 | 14,95 | 14,80 | 14,87 | 14,50 | 11.141 |
02 gen 2024 | 14,67 | 14,91 | 14,73 | 14,79 | 14,41 | 26.989 |
29 dic 2023 | 14,77 | 14,77 | 14,61 | 14,67 | 14,30 | 2.988 |
28 dic 2023 | 14,82 | 14,81 | 14,65 | 14,70 | 14,33 | 5.637 |
27 dic 2023 | 14,55 | 14,82 | 14,59 | 14,76 | 14,38 | 7.998 |
22 dic 2023 | 14,39 | 14,59 | 14,37 | 14,56 | 14,19 | 11.213 |
21 dic 2023 | 14,21 | 14,45 | 14,15 | 14,45 | 14,09 | 15.223 |
20 dic 2023 | 13,84 | 14,17 | 13,80 | 14,06 | 13,71 | 9.676 |
19 dic 2023 | 13,44 | 13,81 | 13,48 | 13,75 | 13,40 | 4.521 |
18 dic 2023 | 13,14 | 13,48 | 13,18 | 13,42 | 13,08 | 5.051 |
15 dic 2023 | 13,26 | 13,32 | 13,08 | 13,17 | 12,84 | 3.278 |
14 dic 2023 | 13,18 | 13,25 | 13,11 | 13,23 | 12,90 | 5.342 |
13 dic 2023 | 13,28 | 13,24 | 13,01 | 13,01 | 12,68 | 1.150 |
12 dic 2023 | 13,23 | 13,28 | 13,22 | 13,26 | 12,92 | 1.489 |
11 dic 2023 | 13,38 | 13,35 | 13,26 | 13,30 | 12,97 | 3.924 |
*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...