Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
10 mag 2024 | 14,03 | 14,20 | 14,00 | 14,01 | 14,01 | 618.100 |
09 mag 2024 | 13,94 | 14,26 | 13,78 | 14,05 | 14,05 | 892.900 |
08 mag 2024 | 13,97 | 14,03 | 13,73 | 13,78 | 13,78 | 558.900 |
07 mag 2024 | 14,13 | 14,15 | 13,91 | 13,99 | 13,99 | 673.000 |
06 mag 2024 | 13,79 | 14,01 | 13,73 | 14,00 | 14,00 | 540.300 |
03 mag 2024 | 14,15 | 14,16 | 13,71 | 13,73 | 13,73 | 727.600 |
02 mag 2024 | 13,95 | 14,02 | 13,89 | 13,97 | 13,97 | 245.900 |
01 mag 2024 | 13,79 | 14,12 | 13,70 | 13,88 | 13,88 | 954.800 |
30 apr 2024 | 13,86 | 14,01 | 13,73 | 13,73 | 13,73 | 229.700 |
29 apr 2024 | 13,68 | 14,01 | 13,68 | 13,87 | 13,87 | 426.800 |
26 apr 2024 | 13,70 | 13,92 | 13,61 | 13,68 | 13,68 | 317.200 |
25 apr 2024 | 13,60 | 13,71 | 13,35 | 13,69 | 13,69 | 300.100 |
24 apr 2024 | 13,58 | 13,81 | 13,58 | 13,69 | 13,69 | 412.200 |
23 apr 2024 | 13,31 | 13,72 | 13,31 | 13,62 | 13,62 | 733.400 |
22 apr 2024 | 13,19 | 13,27 | 13,02 | 13,25 | 13,25 | 404.700 |
19 apr 2024 | 13,42 | 13,56 | 13,03 | 13,21 | 13,21 | 868.600 |
18 apr 2024 | 13,05 | 13,45 | 12,92 | 13,42 | 13,42 | 1.165.100 |
17 apr 2024 | 13,00 | 13,23 | 12,98 | 13,01 | 13,01 | 696.700 |
16 apr 2024 | 13,19 | 13,25 | 12,81 | 13,00 | 13,00 | 872.800 |
15 apr 2024 | 13,63 | 13,63 | 13,21 | 13,25 | 13,25 | 642.400 |
12 apr 2024 | 13,18 | 13,64 | 13,02 | 13,63 | 13,63 | 1.606.800 |
11 apr 2024 | 13,20 | 13,37 | 13,04 | 13,26 | 13,26 | 655.100 |
10 apr 2024 | 13,65 | 13,65 | 13,09 | 13,18 | 13,18 | 823.300 |
09 apr 2024 | 13,64 | 13,88 | 13,60 | 13,79 | 13,79 | 584.800 |
08 apr 2024 | 13,70 | 13,77 | 13,52 | 13,63 | 13,63 | 593.900 |
05 apr 2024 | 13,77 | 13,89 | 13,57 | 13,62 | 13,62 | 482.300 |
04 apr 2024 | 14,16 | 14,21 | 13,75 | 13,82 | 13,82 | 977.200 |
03 apr 2024 | 14,17 | 14,43 | 13,85 | 13,98 | 13,98 | 2.321.100 |
02 apr 2024 | 14,43 | 14,59 | 14,04 | 14,10 | 14,10 | 1.208.600 |
01 apr 2024 | 14,90 | 14,90 | 14,30 | 14,49 | 14,49 | 2.652.900 |
28 mar 2024 | 14,35 | 14,90 | 14,25 | 14,75 | 14,75 | 1.381.300 |
27 mar 2024 | 14,31 | 14,62 | 14,22 | 14,36 | 14,36 | 751.000 |
27 mar 2024 | 0.25 Dividendo | |||||
26 mar 2024 | 14,80 | 14,85 | 14,22 | 14,49 | 14,24 | 1.146.300 |
25 mar 2024 | 13,95 | 14,65 | 13,93 | 14,57 | 14,32 | 1.410.400 |
22 mar 2024 | 14,42 | 14,58 | 13,69 | 13,93 | 13,69 | 1.071.400 |
21 mar 2024 | 14,10 | 14,33 | 14,00 | 14,18 | 13,94 | 890.400 |
20 mar 2024 | 13,82 | 14,09 | 13,70 | 14,04 | 13,80 | 715.800 |
19 mar 2024 | 13,82 | 14,14 | 13,75 | 13,90 | 13,66 | 991.800 |
18 mar 2024 | 13,59 | 13,89 | 13,58 | 13,83 | 13,59 | 940.200 |
15 mar 2024 | 13,79 | 13,99 | 13,53 | 13,59 | 13,36 | 5.803.900 |
14 mar 2024 | 13,85 | 13,85 | 13,64 | 13,80 | 13,56 | 543.800 |
13 mar 2024 | 13,75 | 13,91 | 13,70 | 13,76 | 13,52 | 435.200 |
12 mar 2024 | 13,87 | 13,92 | 13,70 | 13,82 | 13,58 | 478.400 |
11 mar 2024 | 13,82 | 13,94 | 13,70 | 13,85 | 13,61 | 703.900 |
08 mar 2024 | 13,78 | 13,85 | 13,71 | 13,81 | 13,57 | 365.100 |
07 mar 2024 | 13,84 | 14,00 | 13,73 | 13,80 | 13,56 | 327.900 |
06 mar 2024 | 13,85 | 14,05 | 13,67 | 13,75 | 13,51 | 442.500 |
05 mar 2024 | 13,80 | 14,01 | 13,60 | 13,79 | 13,55 | 364.300 |
04 mar 2024 | 13,61 | 13,81 | 13,50 | 13,75 | 13,51 | 369.200 |
01 mar 2024 | 13,62 | 14,01 | 13,48 | 13,68 | 13,44 | 559.800 |
29 feb 2024 | 13,70 | 13,78 | 13,50 | 13,67 | 13,43 | 496.200 |
28 feb 2024 | 13,58 | 13,99 | 13,45 | 13,64 | 13,40 | 184.100 |
27 feb 2024 | 13,26 | 13,98 | 13,26 | 13,55 | 13,32 | 922.000 |
26 feb 2024 | 13,46 | 13,62 | 13,25 | 13,26 | 13,03 | 248.400 |
23 feb 2024 | 13,55 | 13,80 | 13,51 | 13,60 | 13,37 | 514.500 |
22 feb 2024 | 13,35 | 13,66 | 13,00 | 13,55 | 13,32 | 888.800 |
21 feb 2024 | 13,41 | 13,56 | 13,25 | 13,40 | 13,17 | 194.200 |
20 feb 2024 | 13,75 | 13,89 | 13,36 | 13,41 | 13,18 | 524.200 |
16 feb 2024 | 13,50 | 14,00 | 13,46 | 13,87 | 13,63 | 203.600 |
15 feb 2024 | 13,76 | 13,85 | 13,35 | 13,64 | 13,40 | 479.400 |
14 feb 2024 | 13,40 | 13,90 | 13,25 | 13,76 | 13,52 | 1.157.600 |
13 feb 2024 | 13,15 | 13,56 | 13,01 | 13,35 | 13,12 | 1.631.700 |
12 feb 2024 | 13,95 | 14,56 | 13,10 | 13,15 | 12,92 | 1.161.200 |
09 feb 2024 | 13,01 | 13,45 | 12,95 | 13,12 | 12,89 | 2.062.100 |
08 feb 2024 | 13,02 | 13,24 | 13,00 | 13,06 | 12,83 | 1.630.300 |
07 feb 2024 | 12,85 | 13,26 | 12,63 | 13,22 | 12,99 | 12.732.800 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |