Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 14,69 | 14,69 | 14,64 | 14,64 | 14,64 | 1.620 |
04 giu 2024 | 14,78 | 14,78 | 14,60 | 14,73 | 14,73 | 1.289 |
03 giu 2024 | 14,98 | 15,08 | 14,85 | 14,88 | 14,88 | 6.375 |
31 mag 2024 | 14,91 | 14,93 | 14,85 | 14,89 | 14,89 | 9.045 |
30 mag 2024 | 14,74 | 14,84 | 14,52 | 14,52 | 14,52 | 12.817 |
29 mag 2024 | 14,77 | 14,82 | 14,69 | 14,73 | 14,73 | 31.158 |
29 mag 2024 | 1.05 Dividendo |
28 mag 2024 | 15,90 | 15,93 | 15,80 | 15,93 | 14,88 | 21.145 |
27 mag 2024 | 15,78 | 15,88 | 15,76 | 15,86 | 14,81 | 8.944 |
24 mag 2024 | 15,63 | 15,78 | 15,63 | 15,77 | 14,73 | 9.835 |
23 mag 2024 | 15,71 | 15,75 | 15,65 | 15,71 | 14,67 | 2.929 |
22 mag 2024 | 15,78 | 15,82 | 15,71 | 15,71 | 14,67 | 4.350 |
21 mag 2024 | 15,78 | 15,78 | 15,61 | 15,74 | 14,70 | 5.638 |
20 mag 2024 | 15,92 | 15,93 | 15,86 | 15,88 | 14,83 | 5.583 |
17 mag 2024 | 15,65 | 15,89 | 15,65 | 15,85 | 14,80 | 11.806 |
16 mag 2024 | 15,63 | 15,67 | 15,58 | 15,61 | 14,59 | 7.182 |
15 mag 2024 | 15,72 | 15,73 | 15,59 | 15,64 | 14,61 | 11.778 |
14 mag 2024 | 15,67 | 15,72 | 15,66 | 15,69 | 14,65 | 12.988 |
13 mag 2024 | 15,62 | 15,66 | 15,60 | 15,61 | 14,58 | 10.277 |
10 mag 2024 | 15,49 | 15,51 | 15,44 | 15,45 | 14,44 | 1.650 |
09 mag 2024 | 15,53 | 15,53 | 15,36 | 15,40 | 14,38 | 5.487 |
08 mag 2024 | 15,38 | 15,40 | 15,29 | 15,38 | 14,36 | 5.900 |
07 mag 2024 | 15,10 | 15,31 | 15,09 | 15,27 | 14,26 | 8.001 |
06 mag 2024 | 14,83 | 15,01 | 14,83 | 15,02 | 14,03 | 7.296 |
03 mag 2024 | 14,90 | 15,22 | 14,77 | 14,78 | 13,81 | 10.292 |
02 mag 2024 | 14,65 | 14,75 | 14,61 | 14,61 | 13,65 | 2.746 |
30 apr 2024 | 14,58 | 14,63 | 14,58 | 14,61 | 13,65 | 8.738 |
29 apr 2024 | 14,64 | 14,67 | 14,56 | 14,56 | 13,60 | 5.779 |
26 apr 2024 | 14,58 | 14,70 | 14,58 | 14,57 | 13,61 | 1.847 |
25 apr 2024 | 14,49 | 14,51 | 14,47 | 14,49 | 13,54 | 1.032 |
24 apr 2024 | 14,39 | 14,53 | 14,39 | 14,40 | 13,46 | 10.436 |
23 apr 2024 | 14,31 | 14,40 | 14,29 | 14,39 | 13,44 | 8.631 |
22 apr 2024 | 13,95 | 14,23 | 13,95 | 14,22 | 13,28 | 12.068 |
19 apr 2024 | 13,77 | 14,05 | 13,77 | 13,81 | 12,90 | 14.495 |
18 apr 2024 | 13,81 | 13,82 | 13,80 | 13,90 | 12,98 | 403 |
17 apr 2024 | 13,59 | 13,77 | 13,59 | 13,68 | 12,78 | 3.956 |
16 apr 2024 | 13,60 | 13,63 | 12,95 | 12,95 | 12,10 | 4.668 |
15 apr 2024 | 13,66 | 13,99 | 12,95 | 12,95 | 12,10 | 4.027 |
12 apr 2024 | 13,90 | 13,93 | 13,75 | 13,77 | 12,86 | 6.505 |
11 apr 2024 | 14,04 | 14,25 | 13,64 | 14,25 | 13,31 | 10.856 |
10 apr 2024 | 14,13 | 14,19 | 13,10 | 13,10 | 12,24 | 7.060 |
09 apr 2024 | 14,08 | 14,13 | 14,02 | 14,03 | 13,11 | 572 |
08 apr 2024 | 14,10 | 14,17 | 14,10 | 14,15 | 13,22 | 10.004 |
05 apr 2024 | 13,94 | 14,07 | 13,92 | 14,06 | 13,14 | 8.265 |
04 apr 2024 | 14,10 | 14,24 | 14,02 | 14,02 | 13,10 | 5.735 |
03 apr 2024 | 13,88 | 14,09 | 13,88 | 14,10 | 13,17 | 4.152 |
02 apr 2024 | 13,75 | 13,97 | 13,75 | 13,90 | 12,98 | 2.396 |
28 mar 2024 | 13,61 | 13,86 | 13,61 | 13,82 | 12,91 | 3.088 |
27 mar 2024 | 13,48 | 13,63 | 13,48 | 13,58 | 12,69 | 8.665 |
26 mar 2024 | 13,48 | 13,57 | 13,45 | 13,58 | 12,68 | 10.588 |
25 mar 2024 | 13,44 | 13,45 | 13,39 | 13,41 | 12,52 | 3.229 |
22 mar 2024 | 13,43 | 13,54 | 13,37 | 13,42 | 12,53 | 2.088 |
21 mar 2024 | 13,40 | 13,49 | 13,35 | 13,41 | 12,52 | 3.627 |
20 mar 2024 | 13,21 | 13,25 | 13,17 | 13,22 | 12,35 | 5.970 |
19 mar 2024 | 13,22 | 13,30 | 13,22 | 13,25 | 12,38 | 18.888 |
18 mar 2024 | 13,03 | 13,10 | 13,03 | 13,13 | 12,27 | 1.398 |
15 mar 2024 | 13,03 | 13,06 | 13,03 | 13,03 | 12,17 | 1.225 |
14 mar 2024 | 13,03 | 13,07 | 12,99 | 13,04 | 12,18 | 2.666 |
13 mar 2024 | 12,99 | 13,05 | 12,99 | 12,98 | 12,12 | 1.728 |
12 mar 2024 | 12,99 | 13,00 | 12,94 | 12,94 | 12,09 | 8.297 |
11 mar 2024 | 12,74 | 12,85 | 12,71 | 12,86 | 12,02 | 1.678 |
08 mar 2024 | 12,86 | 12,87 | 12,76 | 12,75 | 11,91 | 5.316 |
07 mar 2024 | 12,61 | 12,83 | 12,59 | 12,82 | 11,97 | 8.344 |
06 mar 2024 | 12,58 | 12,64 | 12,58 | 12,54 | 11,72 | 1.320 |
05 mar 2024 | 12,46 | 12,59 | 12,46 | 12,57 | 11,74 | 2.793 |
04 mar 2024 | 12,58 | 12,58 | 12,52 | 12,58 | 11,75 | 5.446 |
01 mar 2024 | 12,57 | 12,62 | 12,56 | 12,58 | 11,75 | 8.332 |
29 feb 2024 | 12,56 | 12,59 | 12,52 | 12,55 | 11,72 | 2.470 |
28 feb 2024 | 12,56 | 12,61 | 12,55 | 12,57 | 11,74 | 8.449 |
27 feb 2024 | 12,50 | 12,56 | 12,50 | 12,53 | 11,71 | 1.778 |
26 feb 2024 | 12,43 | 12,49 | 12,39 | 12,47 | 11,65 | 12.241 |
23 feb 2024 | 12,51 | 12,56 | 12,44 | 12,55 | 11,72 | 13.194 |
22 feb 2024 | 12,59 | 12,67 | 12,59 | 12,64 | 11,80 | 2.639 |
21 feb 2024 | 12,49 | 12,55 | 12,49 | 12,52 | 11,70 | 26.739 |
20 feb 2024 | 12,36 | 12,46 | 12,34 | 12,44 | 11,62 | 13.699 |
19 feb 2024 | 12,24 | 12,38 | 12,24 | 12,38 | 11,56 | 3.647 |
16 feb 2024 | 12,28 | 12,34 | 12,26 | 12,26 | 11,45 | 12.325 |
15 feb 2024 | 12,23 | 12,23 | 12,11 | 12,23 | 11,42 | 4.219 |
14 feb 2024 | 12,21 | 12,28 | 12,20 | 12,28 | 11,47 | 5.620 |
13 feb 2024 | 12,21 | 12,26 | 12,20 | 12,20 | 11,39 | 1.270 |
12 feb 2024 | 12,27 | 12,28 | 12,20 | 12,20 | 11,40 | 3.360 |
09 feb 2024 | 12,36 | 12,45 | 12,00 | 12,00 | 11,21 | 18.756 |
08 feb 2024 | 14,26 | 14,26 | 12,17 | 12,42 | 11,60 | 67.429 |
07 feb 2024 | 13,05 | 13,05 | 12,90 | 13,01 | 12,15 | 4.143 |
06 feb 2024 | 13,15 | 13,15 | 13,10 | 13,09 | 12,23 | 1.060 |
05 feb 2024 | 13,16 | 13,18 | 13,05 | 13,04 | 12,18 | 1.795 |
02 feb 2024 | 13,06 | 13,16 | 13,06 | 13,13 | 12,26 | 970 |
01 feb 2024 | 12,98 | 13,07 | 12,77 | 12,90 | 12,05 | 8.933 |
31 gen 2024 | 13,34 | 13,39 | 13,33 | 13,30 | 12,42 | 1.403 |
30 gen 2024 | 13,30 | 13,30 | 13,30 | 13,31 | 12,43 | 800 |
29 gen 2024 | 13,46 | 13,46 | 13,29 | 13,28 | 12,41 | 750 |
26 gen 2024 | 13,51 | 13,54 | 13,51 | 13,46 | 12,57 | 118 |
25 gen 2024 | 13,36 | 13,42 | 13,36 | 13,39 | 12,51 | 1.677 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 13,26 | 13,32 | 13,25 | 13,29 | 12,41 | 4.744 |
22 gen 2024 | 13,32 | 13,37 | 13,29 | 13,31 | 12,43 | 1.897 |
19 gen 2024 | 13,27 | 13,29 | 13,19 | 13,19 | 12,32 | 5.351 |
18 gen 2024 | 13,10 | 13,16 | 13,06 | 13,09 | 12,22 | 3.803 |
17 gen 2024 | 13,00 | 13,06 | 12,96 | 13,06 | 12,20 | 4.009 |
16 gen 2024 | 13,17 | 13,20 | 13,17 | 13,22 | 12,35 | 3.790 |
*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...