Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,45 | 14,54 | 14,44 | 14,52 | 14,52 | 79.133 |
02 mag 2024 | 14,30 | 14,45 | 14,30 | 14,45 | 14,45 | 61.800 |
01 mag 2024 | 14,15 | 14,36 | 14,15 | 14,29 | 14,29 | 87.700 |
30 apr 2024 | 14,36 | 14,36 | 14,12 | 14,21 | 14,21 | 85.200 |
29 apr 2024 | 14,20 | 14,32 | 14,17 | 14,32 | 14,32 | 91.300 |
26 apr 2024 | 14,13 | 14,24 | 14,12 | 14,20 | 14,20 | 64.000 |
25 apr 2024 | 14,25 | 14,30 | 14,05 | 14,13 | 14,13 | 109.300 |
24 apr 2024 | 14,37 | 14,37 | 14,25 | 14,27 | 14,27 | 106.800 |
23 apr 2024 | 14,42 | 14,42 | 14,28 | 14,33 | 14,33 | 99.700 |
22 apr 2024 | 14,43 | 14,43 | 14,35 | 14,41 | 14,41 | 56.500 |
22 apr 2024 | 0.14 Dividendo |
19 apr 2024 | 14,35 | 14,55 | 14,29 | 14,51 | 14,37 | 103.600 |
18 apr 2024 | 14,21 | 14,38 | 14,21 | 14,38 | 14,24 | 99.400 |
17 apr 2024 | 14,12 | 14,17 | 14,10 | 14,16 | 14,02 | 88.500 |
16 apr 2024 | 14,22 | 14,25 | 14,09 | 14,10 | 13,96 | 151.900 |
15 apr 2024 | 14,37 | 14,38 | 14,22 | 14,24 | 14,10 | 132.300 |
12 apr 2024 | 14,30 | 14,32 | 14,30 | 14,31 | 14,17 | 86.000 |
11 apr 2024 | 14,25 | 14,31 | 14,22 | 14,30 | 14,16 | 46.000 |
10 apr 2024 | 14,25 | 14,26 | 14,21 | 14,26 | 14,12 | 55.300 |
09 apr 2024 | 14,29 | 14,29 | 14,22 | 14,25 | 14,11 | 55.300 |
08 apr 2024 | 14,20 | 14,30 | 14,20 | 14,25 | 14,11 | 82.700 |
05 apr 2024 | 14,18 | 14,23 | 14,17 | 14,21 | 14,07 | 70.300 |
04 apr 2024 | 14,29 | 14,30 | 14,13 | 14,16 | 14,02 | 64.000 |
03 apr 2024 | 14,19 | 14,26 | 14,19 | 14,22 | 14,08 | 66.200 |
02 apr 2024 | 14,28 | 14,28 | 14,24 | 14,27 | 14,13 | 54.300 |
01 apr 2024 | 14,29 | 14,30 | 14,25 | 14,29 | 14,15 | 45.000 |
28 mar 2024 | 14,25 | 14,31 | 14,22 | 14,25 | 14,11 | 67.900 |
27 mar 2024 | 14,12 | 14,21 | 14,09 | 14,21 | 14,07 | 93.800 |
26 mar 2024 | 13,94 | 14,09 | 13,93 | 14,08 | 13,94 | 98.800 |
25 mar 2024 | 14,04 | 14,13 | 13,87 | 13,92 | 13,79 | 196.500 |
22 mar 2024 | 14,38 | 14,38 | 14,03 | 14,07 | 13,93 | 226.200 |
21 mar 2024 | 14,45 | 14,54 | 14,29 | 14,30 | 14,16 | 108.800 |
20 mar 2024 | 14,49 | 14,49 | 14,40 | 14,46 | 14,32 | 110.700 |
20 mar 2024 | 0.137 Dividendo |
19 mar 2024 | 14,73 | 14,73 | 14,57 | 14,61 | 14,33 | 88.300 |
18 mar 2024 | 14,55 | 14,71 | 14,55 | 14,71 | 14,43 | 94.000 |
15 mar 2024 | 14,53 | 14,56 | 14,48 | 14,55 | 14,27 | 61.100 |
14 mar 2024 | 14,55 | 14,69 | 14,46 | 14,50 | 14,23 | 108.900 |
13 mar 2024 | 14,46 | 14,52 | 14,46 | 14,52 | 14,25 | 96.300 |
12 mar 2024 | 14,42 | 14,46 | 14,40 | 14,44 | 14,17 | 60.900 |
11 mar 2024 | 14,34 | 14,39 | 14,30 | 14,34 | 14,07 | 54.500 |
08 mar 2024 | 14,46 | 14,47 | 14,34 | 14,35 | 14,08 | 72.200 |
07 mar 2024 | 14,43 | 14,44 | 14,40 | 14,43 | 14,16 | 86.500 |
06 mar 2024 | 14,47 | 14,47 | 14,38 | 14,44 | 14,17 | 101.500 |
05 mar 2024 | 14,35 | 14,42 | 14,34 | 14,36 | 14,09 | 82.700 |
04 mar 2024 | 14,35 | 14,36 | 14,30 | 14,32 | 14,05 | 106.300 |
01 mar 2024 | 14,27 | 14,44 | 14,27 | 14,44 | 14,17 | 156.500 |
29 feb 2024 | 14,21 | 14,23 | 14,16 | 14,20 | 13,93 | 166.100 |
28 feb 2024 | 14,12 | 14,15 | 14,09 | 14,12 | 13,85 | 75.100 |
27 feb 2024 | 14,00 | 14,09 | 13,99 | 14,09 | 13,82 | 107.200 |
26 feb 2024 | 14,04 | 14,04 | 13,95 | 13,95 | 13,69 | 62.500 |
23 feb 2024 | 14,04 | 14,04 | 14,02 | 14,02 | 13,75 | 94.500 |
22 feb 2024 | 14,03 | 14,04 | 13,99 | 14,00 | 13,73 | 93.100 |
21 feb 2024 | 13,99 | 14,04 | 13,99 | 14,02 | 13,75 | 66.500 |
21 feb 2024 | 0.137 Dividendo |
20 feb 2024 | 14,03 | 14,12 | 14,02 | 14,12 | 13,72 | 111.600 |
16 feb 2024 | 13,99 | 14,04 | 13,95 | 14,03 | 13,63 | 99.100 |
15 feb 2024 | 13,86 | 13,99 | 13,86 | 13,96 | 13,56 | 114.800 |
14 feb 2024 | 13,77 | 13,90 | 13,76 | 13,89 | 13,49 | 89.300 |
13 feb 2024 | 13,77 | 13,77 | 13,70 | 13,76 | 13,37 | 50.500 |
12 feb 2024 | 13,74 | 13,78 | 13,73 | 13,78 | 13,39 | 84.000 |
09 feb 2024 | 13,77 | 13,79 | 13,68 | 13,71 | 13,32 | 73.900 |
08 feb 2024 | 13,77 | 13,80 | 13,74 | 13,76 | 13,37 | 105.000 |
07 feb 2024 | 13,80 | 13,83 | 13,78 | 13,79 | 13,40 | 131.500 |
06 feb 2024 | 13,74 | 13,78 | 13,70 | 13,78 | 13,39 | 149.300 |
05 feb 2024 | 13,71 | 13,74 | 13,65 | 13,72 | 13,33 | 79.000 |
02 feb 2024 | 13,75 | 13,75 | 13,70 | 13,71 | 13,32 | 72.500 |
01 feb 2024 | 13,73 | 13,78 | 13,70 | 13,72 | 13,33 | 83.500 |
31 gen 2024 | 13,75 | 13,78 | 13,71 | 13,74 | 13,35 | 151.800 |
30 gen 2024 | 13,64 | 13,74 | 13,64 | 13,72 | 13,33 | 92.600 |
29 gen 2024 | 13,65 | 13,71 | 13,61 | 13,64 | 13,25 | 84.900 |
26 gen 2024 | 13,71 | 13,71 | 13,63 | 13,65 | 13,26 | 111.400 |
25 gen 2024 | 13,73 | 13,73 | 13,68 | 13,71 | 13,32 | 79.500 |
24 gen 2024 | 13,73 | 13,73 | 13,65 | 13,70 | 13,31 | 87.400 |
23 gen 2024 | 13,67 | 13,69 | 13,60 | 13,63 | 13,24 | 57.500 |
23 gen 2024 | 0.137 Dividendo |
22 gen 2024 | 13,76 | 13,76 | 13,64 | 13,74 | 13,22 | 197.100 |
19 gen 2024 | 13,71 | 13,72 | 13,62 | 13,69 | 13,17 | 97.400 |
18 gen 2024 | 13,68 | 13,70 | 13,62 | 13,67 | 13,15 | 106.000 |
17 gen 2024 | 13,60 | 13,70 | 13,55 | 13,61 | 13,09 | 92.700 |
16 gen 2024 | 13,61 | 13,66 | 13,57 | 13,59 | 13,07 | 80.000 |
12 gen 2024 | 13,61 | 13,68 | 13,53 | 13,56 | 13,04 | 51.300 |
11 gen 2024 | 13,58 | 13,66 | 13,53 | 13,65 | 13,13 | 75.800 |
10 gen 2024 | 13,62 | 13,63 | 13,46 | 13,62 | 13,10 | 94.200 |
09 gen 2024 | 13,47 | 13,56 | 13,42 | 13,56 | 13,04 | 76.700 |
08 gen 2024 | 13,39 | 13,48 | 13,36 | 13,48 | 12,97 | 78.000 |
05 gen 2024 | 13,28 | 13,38 | 13,28 | 13,35 | 12,84 | 87.900 |
04 gen 2024 | 13,29 | 13,32 | 13,22 | 13,30 | 12,79 | 109.100 |
03 gen 2024 | 13,33 | 13,34 | 13,19 | 13,25 | 12,74 | 108.800 |
02 gen 2024 | 13,26 | 13,35 | 13,24 | 13,29 | 12,78 | 110.300 |
29 dic 2023 | 13,21 | 13,27 | 13,17 | 13,25 | 12,74 | 121.700 |
28 dic 2023 | 13,27 | 13,29 | 13,14 | 13,17 | 12,67 | 181.100 |
27 dic 2023 | 13,35 | 13,38 | 13,20 | 13,25 | 12,74 | 197.700 |
26 dic 2023 | 13,53 | 13,53 | 13,28 | 13,30 | 12,79 | 249.000 |
22 dic 2023 | 13,63 | 13,65 | 13,43 | 13,46 | 12,95 | 66.800 |
21 dic 2023 | 13,42 | 13,62 | 13,40 | 13,58 | 13,06 | 127.900 |
20 dic 2023 | 13,37 | 13,46 | 13,34 | 13,40 | 12,89 | 82.800 |
20 dic 2023 | 0.137 Dividendo |
19 dic 2023 | 13,49 | 13,61 | 13,49 | 13,53 | 12,88 | 114.900 |
18 dic 2023 | 13,50 | 13,58 | 13,44 | 13,51 | 12,86 | 92.900 |
*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...