Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 14,93 | 15,30 | 14,93 | 15,13 | 15,13 | 90.532 |
27 mar 2024 | 14,43 | 14,72 | 14,35 | 14,72 | 14,72 | 62.260 |
26 mar 2024 | 14,39 | 14,65 | 14,37 | 14,46 | 14,46 | 92.668 |
25 mar 2024 | 14,38 | 14,67 | 14,38 | 14,51 | 14,51 | 52.761 |
22 mar 2024 | 14,52 | 14,65 | 14,42 | 14,51 | 14,51 | 50.322 |
21 mar 2024 | 14,65 | 14,90 | 14,56 | 14,60 | 14,60 | 124.850 |
20 mar 2024 | 13,98 | 14,19 | 13,93 | 14,07 | 14,07 | 54.753 |
19 mar 2024 | 14,44 | 14,44 | 14,16 | 14,20 | 14,20 | 47.540 |
18 mar 2024 | 14,52 | 14,52 | 14,39 | 14,47 | 14,47 | 55.444 |
15 mar 2024 | 14,47 | 14,56 | 14,37 | 14,48 | 14,48 | 82.950 |
14 mar 2024 | 14,65 | 14,70 | 14,41 | 14,46 | 14,46 | 90.366 |
13 mar 2024 | 14,32 | 14,59 | 14,26 | 14,57 | 14,57 | 79.817 |
12 mar 2024 | 14,56 | 14,56 | 14,15 | 14,27 | 14,27 | 97.652 |
11 mar 2024 | 14,52 | 14,57 | 14,39 | 14,52 | 14,52 | 85.319 |
08 mar 2024 | 14,57 | 14,80 | 14,40 | 14,45 | 14,45 | 93.885 |
07 mar 2024 | 14,57 | 14,70 | 14,47 | 14,51 | 14,51 | 86.696 |
06 mar 2024 | 14,40 | 14,59 | 14,29 | 14,56 | 14,56 | 93.172 |
05 mar 2024 | 14,20 | 14,56 | 14,18 | 14,45 | 14,45 | 257.969 |
04 mar 2024 | 13,85 | 14,22 | 13,82 | 14,13 | 14,13 | 144.028 |
01 mar 2024 | 13,61 | 13,81 | 13,50 | 13,78 | 13,78 | 125.086 |
29 feb 2024 | 13,27 | 13,60 | 13,21 | 13,55 | 13,55 | 100.267 |
28 feb 2024 | 13,39 | 13,39 | 13,19 | 13,19 | 13,19 | 52.508 |
28 feb 2024 | 0.1 Dividendo |
27 feb 2024 | 13,47 | 13,62 | 13,40 | 13,44 | 13,34 | 32.993 |
26 feb 2024 | 13,61 | 13,67 | 13,30 | 13,42 | 13,32 | 109.748 |
23 feb 2024 | 13,32 | 13,54 | 13,26 | 13,54 | 13,44 | 37.567 |
22 feb 2024 | 13,69 | 13,69 | 13,33 | 13,33 | 13,23 | 29.482 |
21 feb 2024 | 13,60 | 13,69 | 13,44 | 13,47 | 13,36 | 63.044 |
20 feb 2024 | 13,70 | 13,81 | 13,55 | 13,60 | 13,49 | 81.836 |
19 feb 2024 | 13,73 | 13,73 | 13,65 | 13,65 | 13,55 | 12.440 |
16 feb 2024 | 13,61 | 13,72 | 13,48 | 13,60 | 13,50 | 105.966 |
15 feb 2024 | 13,23 | 13,52 | 13,11 | 13,36 | 13,27 | 92.725 |
14 feb 2024 | 13,26 | 13,61 | 12,89 | 13,14 | 13,04 | 197.445 |
13 feb 2024 | 13,74 | 13,83 | 13,23 | 13,24 | 13,14 | 78.088 |
12 feb 2024 | 13,60 | 13,72 | 13,52 | 13,69 | 13,59 | 85.405 |
09 feb 2024 | 13,85 | 13,90 | 13,53 | 13,56 | 13,46 | 44.066 |
08 feb 2024 | 13,84 | 13,99 | 13,68 | 13,80 | 13,69 | 64.267 |
07 feb 2024 | 13,99 | 13,99 | 13,85 | 13,85 | 13,75 | 94.602 |
06 feb 2024 | 14,19 | 14,23 | 13,99 | 14,02 | 13,92 | 58.943 |
05 feb 2024 | 14,30 | 14,31 | 14,06 | 14,11 | 14,01 | 122.308 |
02 feb 2024 | 14,60 | 14,72 | 14,08 | 14,17 | 14,06 | 91.597 |
01 feb 2024 | 14,48 | 14,74 | 14,42 | 14,72 | 14,61 | 73.553 |
31 gen 2024 | 14,46 | 14,77 | 14,35 | 14,68 | 14,57 | 114.377 |
30 gen 2024 | 14,63 | 14,63 | 14,36 | 14,49 | 14,38 | 48.989 |
29 gen 2024 | 14,49 | 14,56 | 14,33 | 14,39 | 14,28 | 55.303 |
26 gen 2024 | 14,52 | 14,55 | 14,31 | 14,39 | 14,28 | 51.595 |
25 gen 2024 | 14,35 | 14,51 | 14,22 | 14,38 | 14,27 | 88.966 |
24 gen 2024 | 14,52 | 14,95 | 14,33 | 14,36 | 14,25 | 60.553 |
23 gen 2024 | 14,40 | 14,61 | 14,34 | 14,53 | 14,43 | 77.144 |
22 gen 2024 | 14,34 | 14,35 | 14,10 | 14,24 | 14,14 | 98.935 |
19 gen 2024 | 14,35 | 14,41 | 14,24 | 14,32 | 14,22 | 67.991 |
18 gen 2024 | 14,40 | 14,49 | 14,15 | 14,26 | 14,15 | 90.465 |
17 gen 2024 | 14,63 | 14,76 | 14,23 | 14,29 | 14,18 | 198.788 |
16 gen 2024 | 16,18 | 16,18 | 15,22 | 15,25 | 15,14 | 110.943 |
15 gen 2024 | 16,16 | 16,31 | 16,01 | 16,05 | 15,93 | 24.680 |
12 gen 2024 | 15,69 | 16,20 | 15,69 | 16,08 | 15,97 | 47.907 |
11 gen 2024 | 15,90 | 15,95 | 15,52 | 15,52 | 15,40 | 33.631 |
10 gen 2024 | 15,92 | 15,98 | 15,72 | 15,78 | 15,66 | 25.127 |
09 gen 2024 | 16,24 | 16,27 | 15,92 | 15,96 | 15,84 | 34.844 |
08 gen 2024 | 15,86 | 16,33 | 15,78 | 16,24 | 16,12 | 67.051 |
05 gen 2024 | 15,97 | 16,10 | 15,76 | 15,89 | 15,77 | 35.220 |
04 gen 2024 | 16,00 | 16,00 | 15,61 | 15,88 | 15,76 | 48.442 |
03 gen 2024 | 16,31 | 16,47 | 15,88 | 16,00 | 15,89 | 145.093 |
02 gen 2024 | 16,47 | 16,61 | 16,28 | 16,32 | 16,19 | 128.091 |
29 dic 2023 | 16,41 | 16,42 | 16,31 | 16,36 | 16,24 | 26.031 |
28 dic 2023 | 16,66 | 16,74 | 16,43 | 16,43 | 16,31 | 43.985 |
27 dic 2023 | 16,50 | 16,66 | 16,42 | 16,61 | 16,49 | 36.967 |
22 dic 2023 | 16,44 | 16,79 | 16,42 | 16,61 | 16,49 | 55.660 |
21 dic 2023 | 16,26 | 16,50 | 16,26 | 16,43 | 16,31 | 46.457 |
20 dic 2023 | 16,58 | 16,60 | 16,40 | 16,45 | 16,33 | 71.104 |
19 dic 2023 | 16,17 | 16,59 | 16,15 | 16,59 | 16,47 | 161.108 |
18 dic 2023 | 16,10 | 16,19 | 15,99 | 16,14 | 16,02 | 117.100 |
15 dic 2023 | 16,14 | 16,20 | 15,95 | 16,13 | 16,00 | 64.398 |
14 dic 2023 | 16,11 | 16,37 | 15,98 | 16,17 | 16,05 | 206.330 |
13 dic 2023 | 15,06 | 15,32 | 15,03 | 15,31 | 15,20 | 81.717 |
12 dic 2023 | 15,45 | 15,65 | 15,19 | 15,19 | 15,08 | 59.995 |
11 dic 2023 | 15,52 | 15,52 | 15,31 | 15,49 | 15,37 | 57.999 |
08 dic 2023 | 15,90 | 15,97 | 15,66 | 15,70 | 15,58 | 58.003 |
07 dic 2023 | 16,16 | 16,22 | 15,94 | 15,96 | 15,84 | 56.410 |
06 dic 2023 | 16,19 | 16,33 | 16,10 | 16,18 | 16,06 | 41.787 |
05 dic 2023 | 16,18 | 16,25 | 15,95 | 16,07 | 15,95 | 61.712 |
04 dic 2023 | 16,23 | 16,36 | 16,08 | 16,09 | 15,97 | 105.506 |
01 dic 2023 | 16,12 | 16,30 | 16,07 | 16,22 | 16,09 | 105.243 |
30 nov 2023 | 15,81 | 16,06 | 15,78 | 16,06 | 15,94 | 71.764 |
29 nov 2023 | 15,80 | 15,88 | 15,68 | 15,82 | 15,70 | 97.794 |
29 nov 2023 | 0.1 Dividendo |
28 nov 2023 | 15,19 | 15,63 | 15,13 | 15,63 | 15,41 | 40.742 |
27 nov 2023 | 14,90 | 15,26 | 14,90 | 15,01 | 14,80 | 52.743 |
24 nov 2023 | 14,81 | 14,94 | 14,73 | 14,78 | 14,58 | 17.284 |
23 nov 2023 | 14,86 | 14,90 | 14,73 | 14,81 | 14,60 | 12.658 |
22 nov 2023 | 14,90 | 14,98 | 14,82 | 14,85 | 14,65 | 26.441 |
21 nov 2023 | 14,57 | 14,96 | 14,49 | 14,86 | 14,66 | 53.094 |
20 nov 2023 | 14,48 | 14,48 | 14,19 | 14,43 | 14,23 | 48.527 |
17 nov 2023 | 14,73 | 14,80 | 14,51 | 14,51 | 14,31 | 32.958 |
16 nov 2023 | 14,40 | 14,77 | 14,39 | 14,69 | 14,49 | 39.856 |
15 nov 2023 | 14,56 | 14,66 | 14,31 | 14,36 | 14,17 | 75.467 |
14 nov 2023 | 14,16 | 14,48 | 14,16 | 14,43 | 14,23 | 79.524 |
13 nov 2023 | 14,32 | 14,39 | 14,18 | 14,31 | 14,12 | 51.593 |
10 nov 2023 | 14,40 | 14,40 | 14,07 | 14,19 | 14,00 | 78.221 |
09 nov 2023 | 14,24 | 14,50 | 14,13 | 14,48 | 14,29 | 63.867 |
*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...