Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 16,06 | 16,06 | 16,05 | 16,05 | 16,05 | 1.190 |
09 mag 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
08 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
07 mag 2024 | 16,04 | 16,17 | 16,02 | 16,14 | 16,14 | 5.006 |
06 mag 2024 | 15,95 | 16,03 | 15,95 | 16,00 | 16,00 | 2.841 |
03 mag 2024 | 16,04 | 16,04 | 15,87 | 15,91 | 15,91 | 2.000 |
02 mag 2024 | 15,41 | 16,04 | 15,30 | 15,81 | 15,81 | 16.409 |
30 apr 2024 | 14,84 | 14,89 | 14,79 | 14,84 | 14,84 | 307 |
29 apr 2024 | 15,01 | 15,03 | 14,85 | 14,86 | 14,86 | 1.440 |
26 apr 2024 | 14,90 | 14,94 | 14,90 | 14,89 | 14,89 | 507 |
25 apr 2024 | 14,77 | 14,77 | 14,68 | 14,68 | 14,68 | 416 |
24 apr 2024 | 15,07 | 15,07 | 14,64 | 14,66 | 14,66 | 6.361 |
24 apr 2024 | 0.756 Dividendo |
23 apr 2024 | 15,41 | 15,64 | 15,41 | 15,65 | 14,89 | 1.924 |
22 apr 2024 | 15,31 | 15,34 | 15,14 | 15,34 | 14,59 | 7.129 |
19 apr 2024 | 14,84 | 15,24 | 14,84 | 15,21 | 14,48 | 5.733 |
18 apr 2024 | 15,00 | 15,00 | 15,00 | 15,14 | 14,41 | 133 |
17 apr 2024 | 15,00 | 15,07 | 14,93 | 14,94 | 14,22 | 2.374 |
16 apr 2024 | 14,82 | 14,82 | 14,72 | 14,71 | 14,00 | 1.235 |
15 apr 2024 | 15,00 | 15,20 | 15,00 | 15,03 | 14,31 | 4.539 |
12 apr 2024 | 15,30 | 15,30 | 14,95 | 14,95 | 14,22 | 4.568 |
11 apr 2024 | 15,79 | 15,79 | 15,79 | 15,47 | 14,72 | 131 |
10 apr 2024 | 15,83 | 15,95 | 15,81 | 15,81 | 15,05 | 4.006 |
09 apr 2024 | 15,77 | 15,78 | 15,70 | 15,68 | 14,92 | 1.700 |
08 apr 2024 | 15,80 | 15,80 | 15,73 | 15,75 | 14,99 | 242 |
05 apr 2024 | 15,46 | 15,52 | 15,46 | 15,56 | 14,81 | 1.170 |
04 apr 2024 | 15,54 | 15,71 | 15,54 | 15,68 | 14,92 | 6.469 |
03 apr 2024 | 15,34 | 15,49 | 15,34 | 15,52 | 14,77 | 2.201 |
02 apr 2024 | 15,27 | 15,36 | 15,27 | 15,33 | 14,59 | 2.388 |
28 mar 2024 | 15,09 | 15,27 | 15,09 | 15,24 | 14,50 | 2.507 |
27 mar 2024 | 14,83 | 15,00 | 14,83 | 14,91 | 14,19 | 2.895 |
26 mar 2024 | 14,83 | 14,97 | 14,83 | 14,93 | 14,21 | 385 |
25 mar 2024 | 14,66 | 14,72 | 14,61 | 14,70 | 13,99 | 694 |
22 mar 2024 | 14,62 | 14,73 | 14,58 | 14,66 | 13,95 | 3.305 |
21 mar 2024 | 14,45 | 14,48 | 14,44 | 14,49 | 13,79 | 2.371 |
20 mar 2024 | 14,48 | 14,50 | 14,37 | 14,39 | 13,69 | 1.315 |
19 mar 2024 | 14,43 | 14,53 | 14,38 | 14,51 | 13,81 | 1.205 |
18 mar 2024 | 14,15 | 14,27 | 14,10 | 14,27 | 13,58 | 2.877 |
15 mar 2024 | 14,14 | 14,14 | 14,09 | 14,11 | 13,43 | 735 |
14 mar 2024 | 14,08 | 14,08 | 14,00 | 14,00 | 13,33 | 1.074 |
13 mar 2024 | 14,22 | 14,22 | 14,09 | 14,10 | 13,42 | 5.176 |
12 mar 2024 | 13,67 | 14,12 | 13,67 | 14,07 | 13,39 | 11.578 |
11 mar 2024 | 13,50 | 13,57 | 13,50 | 13,69 | 13,03 | 1.663 |
08 mar 2024 | 13,40 | 13,54 | 13,40 | 13,50 | 12,84 | 6.487 |
07 mar 2024 | 13,17 | 13,30 | 13,17 | 13,35 | 12,70 | 11.276 |
06 mar 2024 | 13,16 | 13,28 | 13,16 | 13,19 | 12,55 | 4.942 |
05 mar 2024 | 12,97 | 13,10 | 12,97 | 13,12 | 12,49 | 245 |
04 mar 2024 | 12,80 | 13,00 | 12,80 | 13,03 | 12,40 | 6.247 |
01 mar 2024 | 12,68 | 12,85 | 11,91 | 11,91 | 11,33 | 4.225 |
29 feb 2024 | 12,68 | 12,73 | 11,65 | 11,65 | 11,09 | 762 |
28 feb 2024 | 12,68 | 12,78 | 12,67 | 12,77 | 12,15 | 616 |
27 feb 2024 | 12,53 | 12,69 | 12,53 | 12,71 | 12,09 | 1.300 |
26 feb 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,01 | - |
23 feb 2024 | 12,65 | 12,72 | 12,61 | 12,70 | 12,09 | 3.010 |
22 feb 2024 | 12,73 | 12,74 | 12,63 | 12,71 | 12,09 | 2.238 |
21 feb 2024 | 12,70 | 13,10 | 12,61 | 13,10 | 12,47 | 2.228 |
20 feb 2024 | 12,55 | 12,62 | 12,53 | 12,66 | 12,05 | 1.125 |
19 feb 2024 | 12,43 | 12,43 | 12,43 | 12,46 | 11,86 | 1.031 |
16 feb 2024 | 12,47 | 12,47 | 12,40 | 12,41 | 11,81 | 3.373 |
15 feb 2024 | 12,39 | 12,39 | 12,37 | 12,38 | 11,78 | 1.320 |
14 feb 2024 | 12,28 | 12,32 | 12,26 | 12,30 | 11,71 | 4.554 |
13 feb 2024 | 12,32 | 12,32 | 12,23 | 12,27 | 11,68 | 6.000 |
12 feb 2024 | 12,18 | 12,30 | 12,18 | 12,27 | 11,68 | 1.195 |
09 feb 2024 | 11,95 | 11,95 | 11,95 | 12,07 | 11,49 | 150 |
08 feb 2024 | 12,04 | 12,04 | 11,97 | 11,95 | 11,38 | 529 |
07 feb 2024 | 12,23 | 12,23 | 11,91 | 11,94 | 11,36 | 988 |
06 feb 2024 | 12,12 | 12,21 | 12,12 | 12,17 | 11,58 | 5.583 |
05 feb 2024 | 12,18 | 12,27 | 12,06 | 12,07 | 11,49 | 4.835 |
02 feb 2024 | 12,34 | 12,34 | 12,21 | 12,22 | 11,63 | 8.032 |
01 feb 2024 | 12,19 | 12,35 | 11,96 | 12,35 | 11,76 | 24.669 |
31 gen 2024 | 13,25 | 13,33 | 13,21 | 13,19 | 12,55 | 5.319 |
30 gen 2024 | 13,11 | 13,12 | 13,09 | 13,10 | 12,47 | 972 |
29 gen 2024 | 13,17 | 13,17 | 13,17 | 13,08 | 12,45 | 628 |
26 gen 2024 | 13,09 | 13,12 | 13,09 | 13,11 | 12,48 | 1.075 |
25 gen 2024 | 12,91 | 13,06 | 12,91 | 13,02 | 12,39 | 1.674 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 12,86 | 12,88 | 12,86 | 12,85 | 12,23 | 635 |
19 gen 2024 | 12,77 | 12,79 | 12,77 | 12,77 | 12,15 | 1.781 |
18 gen 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,09 | - |
17 gen 2024 | 12,66 | 12,66 | 12,66 | 12,69 | 12,08 | 1.744 |
16 gen 2024 | 12,73 | 12,76 | 12,69 | 12,73 | 12,11 | 1.340 |
15 gen 2024 | 12,90 | 12,92 | 12,82 | 12,89 | 12,27 | 8.389 |
12 gen 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,26 | - |
11 gen 2024 | 12,86 | 12,86 | 12,86 | 12,82 | 12,20 | 156 |
10 gen 2024 | 12,79 | 12,79 | 12,79 | 12,95 | 12,32 | 970 |
09 gen 2024 | 13,06 | 13,06 | 13,00 | 13,00 | 12,38 | 390 |
08 gen 2024 | 13,16 | 13,26 | 13,16 | 13,21 | 12,57 | 1.050 |
05 gen 2024 | 13,16 | 13,32 | 13,15 | 13,25 | 12,61 | 786 |
04 gen 2024 | 13,15 | 13,26 | 12,87 | 13,27 | 12,62 | 9.286 |
03 gen 2024 | 13,40 | 13,40 | 13,38 | 13,37 | 12,72 | 700 |
02 gen 2024 | 13,52 | 13,58 | 13,44 | 13,44 | 12,79 | 256 |
29 dic 2023 | 13,49 | 13,55 | 13,49 | 13,51 | 12,86 | 11.012 |
28 dic 2023 | 13,66 | 13,66 | 13,55 | 13,55 | 12,90 | 2.527 |
27 dic 2023 | 13,58 | 13,62 | 13,58 | 13,66 | 13,00 | 203 |
22 dic 2023 | 13,65 | 13,65 | 13,65 | 13,58 | 12,92 | 101 |
21 dic 2023 | 13,55 | 13,55 | 13,55 | 13,57 | 12,91 | 1 |
20 dic 2023 | 13,68 | 13,68 | 13,55 | 13,64 | 12,98 | 2.117 |
19 dic 2023 | 13,69 | 13,69 | 13,69 | 13,69 | 13,02 | - |
18 dic 2023 | 13,78 | 13,78 | 13,73 | 13,72 | 13,06 | 6.448 |
*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...