Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
26 giu 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
25 giu 2024 | 12,57 | 12,57 | 12,41 | 12,49 | 12,49 | 309 |
24 giu 2024 | 12,63 | 12,63 | 12,63 | 12,81 | 12,81 | 317 |
21 giu 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
20 giu 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
19 giu 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
18 giu 2024 | 12,48 | 12,48 | 12,48 | 12,43 | 12,43 | 250 |
17 giu 2024 | 12,57 | 12,57 | 12,48 | 12,42 | 12,42 | 110 |
14 giu 2024 | 12,69 | 12,69 | 12,61 | 12,69 | 12,69 | 201 |
13 giu 2024 | 12,69 | 12,69 | 12,58 | 12,65 | 12,65 | 241 |
12 giu 2024 | 12,80 | 12,80 | 12,64 | 12,79 | 12,79 | 2.001 |
11 giu 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
10 giu 2024 | 13,14 | 13,14 | 13,09 | 13,02 | 13,02 | 163 |
07 giu 2024 | 13,12 | 13,12 | 13,12 | 13,13 | 13,13 | 50 |
06 giu 2024 | 13,06 | 13,06 | 12,99 | 13,11 | 13,11 | 172 |
05 giu 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
04 giu 2024 | 13,31 | 13,31 | 13,21 | 13,34 | 13,34 | 538 |
03 giu 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
31 mag 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
30 mag 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
29 mag 2024 | 13,61 | 13,61 | 13,61 | 13,40 | 13,40 | 272 |
28 mag 2024 | 13,54 | 13,54 | 13,54 | 13,57 | 13,57 | 200 |
27 mag 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
24 mag 2024 | 13,53 | 13,53 | 13,48 | 13,53 | 13,53 | 298 |
23 mag 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
22 mag 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
21 mag 2024 | 13,73 | 13,74 | 13,73 | 13,74 | 13,74 | 602 |
20 mag 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
17 mag 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
16 mag 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
15 mag 2024 | 13,78 | 13,78 | 13,57 | 13,56 | 13,56 | 814 |
15 mag 2024 | 0.7 Dividendo |
14 mag 2024 | 14,20 | 14,25 | 14,20 | 14,28 | 13,58 | 800 |
13 mag 2024 | 13,74 | 14,10 | 13,74 | 14,00 | 13,31 | 737 |
10 mag 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,15 | - |
09 mag 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,08 | - |
08 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,12 | - |
07 mag 2024 | 14,13 | 14,13 | 14,13 | 14,05 | 13,36 | 5 |
06 mag 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,16 | - |
03 mag 2024 | 13,90 | 13,90 | 13,90 | 13,87 | 13,19 | 110 |
02 mag 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,16 | - |
30 apr 2024 | 13,82 | 14,41 | 13,82 | 14,02 | 13,33 | 2.876 |
29 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 12,93 | - |
26 apr 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 12,85 | - |
25 apr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,04 | - |
24 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 12,99 | - |
23 apr 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,18 | - |
22 apr 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,24 | - |
19 apr 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,31 | - |
18 apr 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,25 | - |
17 apr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,12 | - |
16 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 12,98 | - |
15 apr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,04 | - |
12 apr 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 13,35 | - |
11 apr 2024 | 13,84 | 13,84 | 13,80 | 13,76 | 13,09 | 1.700 |
10 apr 2024 | 14,56 | 14,56 | 14,56 | 15,05 | 14,31 | 100 |
09 apr 2024 | 14,31 | 14,31 | 14,31 | 14,48 | 13,77 | 69 |
08 apr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 13,80 | - |
05 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,01 | - |
04 apr 2024 | 14,93 | 15,00 | 14,93 | 14,96 | 14,23 | 2.374 |
03 apr 2024 | 14,48 | 14,74 | 14,48 | 14,77 | 14,04 | 500 |
02 apr 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 13,82 | - |
28 mar 2024 | 14,47 | 14,47 | 14,47 | 14,46 | 13,75 | 100 |
27 mar 2024 | 14,20 | 14,30 | 14,20 | 14,41 | 13,70 | 281 |
26 mar 2024 | 13,92 | 14,13 | 13,92 | 14,20 | 13,51 | 664 |
25 mar 2024 | 13,82 | 13,82 | 13,65 | 13,93 | 13,25 | 3.000 |
22 mar 2024 | 13,65 | 13,65 | 13,65 | 13,72 | 13,05 | 300 |
21 mar 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 12,91 | - |
20 mar 2024 | 13,27 | 13,50 | 13,26 | 13,64 | 12,97 | 281 |
19 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 12,61 | - |
18 mar 2024 | 13,12 | 13,12 | 13,10 | 13,09 | 12,44 | 311 |
15 mar 2024 | 13,80 | 13,80 | 13,80 | 13,21 | 12,56 | 200 |
14 mar 2024 | 13,90 | 14,07 | 13,48 | 13,30 | 12,64 | 2.427 |
13 mar 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 12,63 | - |
12 mar 2024 | 13,75 | 13,80 | 13,75 | 13,61 | 12,95 | 3.910 |
11 mar 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 12,89 | - |
08 mar 2024 | 13,30 | 13,34 | 13,30 | 13,40 | 12,74 | 3.201 |
07 mar 2024 | 13,06 | 13,26 | 13,06 | 13,34 | 12,69 | 2.400 |
06 mar 2024 | 13,10 | 13,17 | 12,98 | 13,13 | 12,49 | 2.151 |
05 mar 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,18 | - |
04 mar 2024 | 12,80 | 12,80 | 12,70 | 12,74 | 12,12 | 2.200 |
01 mar 2024 | 13,13 | 13,13 | 13,13 | 13,16 | 12,52 | 500 |
29 feb 2024 | 12,78 | 12,78 | 12,78 | 12,89 | 12,25 | 2.300 |
28 feb 2024 | 12,83 | 12,84 | 12,83 | 12,93 | 12,30 | 1.300 |
27 feb 2024 | 12,92 | 12,92 | 12,92 | 12,91 | 12,28 | 227 |
26 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,19 | - |
23 feb 2024 | 12,44 | 12,44 | 12,44 | 12,65 | 12,03 | 901 |
22 feb 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 11,91 | - |
21 feb 2024 | 12,51 | 12,51 | 12,33 | 12,38 | 11,77 | 109 |
20 feb 2024 | 12,66 | 12,66 | 12,53 | 12,52 | 11,91 | 216 |
19 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,17 | - |
16 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,27 | - |
15 feb 2024 | 13,06 | 13,06 | 13,06 | 13,02 | 12,39 | 200 |
14 feb 2024 | 12,90 | 12,90 | 12,80 | 12,91 | 12,28 | 443 |
13 feb 2024 | 13,15 | 13,15 | 13,15 | 13,09 | 12,45 | 98 |
12 feb 2024 | 13,00 | 13,00 | 13,00 | 12,99 | 12,36 | 25 |
09 feb 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,02 | - |
08 feb 2024 | 12,31 | 12,31 | 12,31 | 12,45 | 11,84 | 2 |
07 feb 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 11,99 | - |
*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...