Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | 280 |
19 giu 2024 | 14,03 | 14,13 | 14,00 | 14,06 | 14,06 | 785 |
18 giu 2024 | 14,07 | 14,11 | 14,03 | 14,13 | 14,13 | 700 |
17 giu 2024 | 13,82 | 13,82 | 13,82 | 13,88 | 13,88 | 10 |
14 giu 2024 | 13,88 | 13,88 | 13,44 | 13,82 | 13,82 | 1.907 |
13 giu 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
12 giu 2024 | 14,97 | 15,03 | 14,63 | 14,73 | 14,73 | 2.181 |
11 giu 2024 | 14,87 | 14,87 | 14,81 | 14,86 | 14,86 | 637 |
10 giu 2024 | 15,31 | 15,32 | 15,31 | 15,31 | 15,31 | 387 |
07 giu 2024 | 15,36 | 15,36 | 15,36 | 15,60 | 15,60 | 35 |
06 giu 2024 | 14,76 | 15,27 | 14,76 | 15,28 | 15,28 | 6.700 |
05 giu 2024 | 14,91 | 14,91 | 14,91 | 14,78 | 14,78 | 5 |
04 giu 2024 | 15,28 | 15,28 | 14,95 | 14,98 | 14,98 | 3.497 |
03 giu 2024 | 15,39 | 15,39 | 15,30 | 15,39 | 15,39 | 1.091 |
31 mag 2024 | 15,64 | 15,64 | 15,44 | 15,49 | 15,49 | 2.382 |
30 mag 2024 | 15,37 | 15,37 | 15,37 | 15,73 | 15,73 | 15 |
29 mag 2024 | 15,60 | 15,60 | 15,60 | 15,37 | 15,37 | 8 |
28 mag 2024 | 15,65 | 15,72 | 15,64 | 15,72 | 15,72 | 1.946 |
27 mag 2024 | 15,65 | 15,65 | 15,53 | 15,56 | 15,56 | 201 |
24 mag 2024 | 15,29 | 15,65 | 15,29 | 15,62 | 15,62 | 1.240 |
23 mag 2024 | 15,35 | 15,59 | 15,35 | 15,59 | 15,59 | 4.097 |
22 mag 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
21 mag 2024 | 15,50 | 15,61 | 15,45 | 15,61 | 15,61 | 1.015 |
20 mag 2024 | 15,58 | 15,60 | 15,47 | 15,59 | 15,59 | 1.848 |
17 mag 2024 | 15,35 | 15,44 | 15,35 | 15,49 | 15,49 | 2.620 |
16 mag 2024 | 15,02 | 15,28 | 15,02 | 15,21 | 15,21 | 173 |
15 mag 2024 | 14,60 | 15,13 | 14,27 | 15,03 | 15,03 | 5.732 |
14 mag 2024 | 14,23 | 14,31 | 14,23 | 14,30 | 14,30 | 647 |
13 mag 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
10 mag 2024 | 14,13 | 14,13 | 13,97 | 14,00 | 14,00 | 365 |
09 mag 2024 | 14,19 | 14,19 | 14,19 | 14,06 | 14,06 | 390 |
08 mag 2024 | 14,02 | 14,02 | 14,02 | 14,10 | 14,10 | 290 |
07 mag 2024 | 14,06 | 14,11 | 14,06 | 14,14 | 14,14 | 3.882 |
06 mag 2024 | 13,88 | 13,88 | 13,88 | 13,85 | 13,85 | 200 |
03 mag 2024 | 14,10 | 14,10 | 13,66 | 13,70 | 13,70 | 1.492 |
02 mag 2024 | 13,77 | 13,95 | 13,77 | 13,95 | 13,95 | 1.856 |
02 mag 2024 | 0.35 Dividendo |
30 apr 2024 | 13,70 | 13,74 | 13,70 | 13,60 | 13,25 | 2.094 |
29 apr 2024 | 14,17 | 14,23 | 13,80 | 13,77 | 13,41 | 2.799 |
26 apr 2024 | 14,26 | 14,32 | 14,15 | 14,15 | 13,78 | 4.696 |
25 apr 2024 | 13,87 | 14,15 | 13,87 | 14,08 | 13,72 | 1.820 |
24 apr 2024 | 13,88 | 13,96 | 13,86 | 13,85 | 13,49 | 2.326 |
23 apr 2024 | 13,63 | 13,85 | 13,63 | 13,90 | 13,55 | 449 |
22 apr 2024 | 13,43 | 13,54 | 13,43 | 13,53 | 13,19 | 3.139 |
19 apr 2024 | 13,26 | 13,41 | 13,23 | 13,38 | 13,03 | 1.150 |
18 apr 2024 | 13,25 | 13,30 | 13,25 | 13,31 | 12,97 | 2.000 |
17 apr 2024 | 13,00 | 13,00 | 13,00 | 13,04 | 12,70 | 40 |
16 apr 2024 | 12,67 | 12,85 | 12,67 | 12,74 | 12,42 | 900 |
15 apr 2024 | 12,94 | 12,94 | 12,94 | 12,91 | 12,58 | 250 |
12 apr 2024 | 13,04 | 13,07 | 13,00 | 12,98 | 12,64 | 2.133 |
11 apr 2024 | 13,18 | 13,18 | 12,96 | 13,02 | 12,68 | 4.384 |
10 apr 2024 | 13,44 | 13,53 | 13,40 | 13,53 | 13,19 | 1.880 |
09 apr 2024 | 13,40 | 13,44 | 13,37 | 13,32 | 12,98 | 415 |
08 apr 2024 | 13,43 | 13,49 | 13,42 | 13,45 | 13,10 | 1.629 |
05 apr 2024 | 13,18 | 13,27 | 13,10 | 13,23 | 12,89 | 1.358 |
04 apr 2024 | 13,38 | 13,38 | 13,38 | 13,39 | 13,04 | 300 |
03 apr 2024 | 12,77 | 13,38 | 12,77 | 13,28 | 12,94 | 1.988 |
02 apr 2024 | 13,03 | 13,03 | 12,73 | 12,71 | 12,38 | 1.767 |
28 mar 2024 | 12,76 | 12,84 | 12,71 | 12,70 | 12,37 | 10.506 |
27 mar 2024 | 12,77 | 12,81 | 12,70 | 12,70 | 12,38 | 1.682 |
26 mar 2024 | 12,64 | 12,64 | 12,64 | 12,65 | 12,32 | 10 |
25 mar 2024 | 12,59 | 12,62 | 12,54 | 12,55 | 12,23 | 8.880 |
22 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,17 | - |
21 mar 2024 | 12,45 | 12,45 | 12,31 | 12,42 | 12,10 | 565 |
20 mar 2024 | 12,28 | 12,34 | 12,21 | 12,29 | 11,97 | 7.595 |
19 mar 2024 | 11,92 | 12,29 | 11,92 | 12,27 | 11,95 | 3.056 |
18 mar 2024 | 11,95 | 11,95 | 11,89 | 11,90 | 11,59 | 145 |
15 mar 2024 | 11,90 | 12,00 | 11,90 | 11,92 | 11,61 | 1.300 |
14 mar 2024 | 11,90 | 11,90 | 11,72 | 11,74 | 11,44 | 2.256 |
13 mar 2024 | 11,60 | 11,80 | 11,60 | 11,64 | 11,34 | 11.995 |
12 mar 2024 | 11,45 | 11,52 | 11,44 | 11,50 | 11,20 | 1.928 |
11 mar 2024 | 11,13 | 11,30 | 11,11 | 11,30 | 11,01 | 3.047 |
08 mar 2024 | 11,09 | 11,20 | 11,09 | 11,14 | 10,85 | 2.096 |
07 mar 2024 | 10,83 | 11,09 | 10,83 | 11,06 | 10,77 | 4.261 |
06 mar 2024 | 10,86 | 10,86 | 10,73 | 10,73 | 10,45 | 5.467 |
05 mar 2024 | 10,66 | 10,89 | 10,66 | 10,86 | 10,59 | 3.990 |
04 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,43 | - |
01 mar 2024 | 10,74 | 10,88 | 10,74 | 10,85 | 10,58 | 2.078 |
29 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,46 | - |
28 feb 2024 | 10,83 | 10,90 | 10,83 | 10,86 | 10,59 | 4.390 |
27 feb 2024 | 10,73 | 10,83 | 10,73 | 10,84 | 10,56 | 209 |
26 feb 2024 | 10,66 | 10,69 | 10,66 | 10,73 | 10,45 | 19 |
23 feb 2024 | 10,70 | 10,75 | 10,65 | 10,74 | 10,46 | 2.117 |
22 feb 2024 | 10,78 | 10,82 | 10,72 | 10,74 | 10,47 | 3.337 |
21 feb 2024 | 10,59 | 10,60 | 10,59 | 10,60 | 10,32 | 124 |
20 feb 2024 | 10,74 | 10,74 | 10,59 | 10,59 | 10,32 | 452 |
19 feb 2024 | 10,60 | 10,69 | 10,52 | 10,73 | 10,45 | 863 |
16 feb 2024 | 11,06 | 11,06 | 10,74 | 10,79 | 10,51 | 11.400 |
15 feb 2024 | 10,90 | 11,06 | 10,64 | 11,06 | 10,77 | 8.763 |
14 feb 2024 | 10,54 | 10,55 | 10,54 | 10,51 | 10,24 | 20.009 |
13 feb 2024 | 10,60 | 10,60 | 10,46 | 10,49 | 10,22 | 26.150 |
12 feb 2024 | 10,54 | 10,59 | 10,50 | 10,53 | 10,26 | 42.726 |
09 feb 2024 | 10,27 | 10,36 | 10,27 | 10,41 | 10,14 | 1.059 |
08 feb 2024 | 10,28 | 10,28 | 10,16 | 10,26 | 10,00 | 18.012 |
07 feb 2024 | 10,67 | 10,84 | 10,32 | 10,32 | 10,05 | 21.157 |
06 feb 2024 | 11,05 | 11,05 | 10,77 | 10,77 | 10,49 | 2.042 |
05 feb 2024 | 10,82 | 10,90 | 10,72 | 10,76 | 10,48 | 2.504 |
02 feb 2024 | 10,76 | 10,76 | 10,70 | 10,72 | 10,44 | 685 |
01 feb 2024 | 10,60 | 10,69 | 10,60 | 10,56 | 10,29 | 2.450 |
31 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,41 | - |
*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...