Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 15,59 | 15,68 | 15,44 | 15,52 | 15,52 | 766.400 |
09 mag 2024 | 15,38 | 15,51 | 15,31 | 15,50 | 15,50 | 405.000 |
08 mag 2024 | 15,45 | 15,54 | 15,29 | 15,41 | 15,41 | 1.087.200 |
07 mag 2024 | 15,50 | 15,65 | 15,42 | 15,51 | 15,51 | 481.600 |
06 mag 2024 | 15,27 | 15,63 | 15,24 | 15,55 | 15,55 | 761.800 |
03 mag 2024 | 15,40 | 15,44 | 15,10 | 15,15 | 15,15 | 808.000 |
02 mag 2024 | 15,40 | 15,41 | 14,95 | 15,33 | 15,33 | 1.289.000 |
01 mag 2024 | 13,60 | 15,88 | 13,60 | 15,37 | 15,37 | 1.893.300 |
30 apr 2024 | 13,31 | 13,35 | 13,06 | 13,06 | 13,06 | 466.400 |
29 apr 2024 | 13,57 | 13,71 | 13,31 | 13,40 | 13,40 | 504.900 |
26 apr 2024 | 13,65 | 13,73 | 13,54 | 13,54 | 13,54 | 359.200 |
25 apr 2024 | 13,56 | 13,59 | 13,39 | 13,58 | 13,58 | 394.800 |
24 apr 2024 | 13,55 | 13,83 | 13,47 | 13,71 | 13,71 | 566.900 |
23 apr 2024 | 13,18 | 13,61 | 13,18 | 13,47 | 13,47 | 477.500 |
22 apr 2024 | 13,02 | 13,28 | 12,96 | 13,18 | 13,18 | 429.600 |
19 apr 2024 | 12,82 | 13,02 | 12,72 | 12,94 | 12,94 | 607.600 |
18 apr 2024 | 12,83 | 13,01 | 12,83 | 12,85 | 12,85 | 387.200 |
17 apr 2024 | 13,04 | 13,11 | 12,80 | 12,80 | 12,80 | 407.100 |
16 apr 2024 | 12,92 | 13,08 | 12,83 | 13,00 | 13,00 | 364.600 |
15 apr 2024 | 13,22 | 13,22 | 12,85 | 12,94 | 12,94 | 478.000 |
12 apr 2024 | 13,48 | 13,56 | 13,03 | 13,10 | 13,10 | 465.500 |
11 apr 2024 | 13,25 | 13,65 | 13,21 | 13,62 | 13,62 | 497.000 |
10 apr 2024 | 13,53 | 13,56 | 13,15 | 13,19 | 13,19 | 412.100 |
09 apr 2024 | 13,53 | 13,70 | 13,53 | 13,69 | 13,69 | 324.900 |
08 apr 2024 | 13,46 | 13,60 | 13,43 | 13,52 | 13,52 | 331.600 |
05 apr 2024 | 13,47 | 13,54 | 13,36 | 13,44 | 13,44 | 328.300 |
04 apr 2024 | 13,52 | 13,74 | 13,41 | 13,45 | 13,45 | 466.700 |
03 apr 2024 | 13,39 | 13,55 | 13,34 | 13,39 | 13,39 | 390.700 |
02 apr 2024 | 13,47 | 13,54 | 13,33 | 13,42 | 13,42 | 539.500 |
01 apr 2024 | 13,73 | 13,76 | 13,54 | 13,68 | 13,68 | 364.800 |
28 mar 2024 | 13,68 | 13,82 | 13,61 | 13,69 | 13,69 | 473.800 |
27 mar 2024 | 13,63 | 13,70 | 13,51 | 13,68 | 13,68 | 354.600 |
26 mar 2024 | 13,78 | 13,80 | 13,51 | 13,52 | 13,52 | 380.800 |
25 mar 2024 | 13,70 | 13,79 | 13,63 | 13,69 | 13,69 | 324.900 |
22 mar 2024 | 13,90 | 13,96 | 13,62 | 13,63 | 13,63 | 495.900 |
21 mar 2024 | 13,65 | 14,03 | 13,64 | 13,80 | 13,80 | 635.400 |
20 mar 2024 | 13,36 | 13,64 | 13,27 | 13,58 | 13,58 | 712.000 |
19 mar 2024 | 13,31 | 13,43 | 13,13 | 13,27 | 13,27 | 643.300 |
18 mar 2024 | 13,73 | 13,77 | 13,31 | 13,38 | 13,38 | 1.008.300 |
15 mar 2024 | 14,17 | 14,45 | 13,60 | 13,64 | 13,64 | 6.618.900 |
14 mar 2024 | 14,60 | 14,65 | 14,28 | 14,50 | 14,50 | 921.200 |
13 mar 2024 | 14,82 | 14,91 | 14,65 | 14,66 | 14,66 | 877.700 |
12 mar 2024 | 14,61 | 14,93 | 14,56 | 14,85 | 14,85 | 1.295.600 |
11 mar 2024 | 13,79 | 14,76 | 13,61 | 14,66 | 14,66 | 1.589.300 |
08 mar 2024 | 13,47 | 13,63 | 13,45 | 13,52 | 13,52 | 411.300 |
07 mar 2024 | 13,66 | 13,72 | 13,40 | 13,45 | 13,45 | 763.400 |
06 mar 2024 | 13,42 | 13,65 | 13,36 | 13,55 | 13,55 | 623.400 |
05 mar 2024 | 13,51 | 13,57 | 13,13 | 13,29 | 13,29 | 559.600 |
04 mar 2024 | 13,68 | 13,78 | 13,48 | 13,60 | 13,60 | 481.700 |
01 mar 2024 | 13,30 | 13,65 | 13,27 | 13,65 | 13,65 | 573.000 |
29 feb 2024 | 13,32 | 13,45 | 13,13 | 13,31 | 13,31 | 712.000 |
28 feb 2024 | 13,27 | 13,43 | 13,15 | 13,22 | 13,22 | 1.503.700 |
27 feb 2024 | 13,52 | 13,57 | 13,28 | 13,30 | 13,30 | 781.800 |
26 feb 2024 | 13,25 | 13,51 | 13,21 | 13,45 | 13,45 | 510.700 |
23 feb 2024 | 13,14 | 13,44 | 13,13 | 13,27 | 13,27 | 478.700 |
22 feb 2024 | 12,97 | 13,16 | 12,94 | 13,13 | 13,13 | 772.000 |
21 feb 2024 | 12,85 | 12,91 | 12,75 | 12,89 | 12,89 | 532.300 |
20 feb 2024 | 12,90 | 12,99 | 12,85 | 12,92 | 12,92 | 434.300 |
16 feb 2024 | 13,01 | 13,20 | 12,92 | 12,99 | 12,99 | 557.300 |
15 feb 2024 | 13,02 | 13,12 | 12,88 | 13,11 | 13,11 | 430.200 |
15 feb 2024 | 0.06 Dividendo |
14 feb 2024 | 12,97 | 13,08 | 12,82 | 13,01 | 12,95 | 404.800 |
13 feb 2024 | 12,87 | 13,06 | 12,78 | 12,86 | 12,80 | 671.600 |
12 feb 2024 | 13,25 | 13,31 | 13,09 | 13,19 | 13,13 | 445.000 |
09 feb 2024 | 12,75 | 13,24 | 12,65 | 13,24 | 13,18 | 703.200 |
08 feb 2024 | 12,96 | 13,10 | 12,64 | 12,65 | 12,59 | 1.461.100 |
07 feb 2024 | 12,80 | 13,04 | 12,40 | 12,96 | 12,90 | 1.103.400 |
06 feb 2024 | 12,88 | 13,15 | 12,79 | 13,04 | 12,98 | 1.122.500 |
05 feb 2024 | 13,06 | 13,09 | 12,91 | 12,93 | 12,87 | 728.600 |
02 feb 2024 | 13,32 | 13,32 | 13,12 | 13,15 | 13,09 | 486.300 |
01 feb 2024 | 13,41 | 13,51 | 13,28 | 13,41 | 13,35 | 421.000 |
31 gen 2024 | 13,59 | 13,67 | 13,36 | 13,37 | 13,31 | 545.800 |
30 gen 2024 | 13,78 | 13,90 | 13,47 | 13,58 | 13,52 | 945.900 |
29 gen 2024 | 13,65 | 13,80 | 13,50 | 13,78 | 13,72 | 553.000 |
26 gen 2024 | 13,98 | 13,98 | 13,79 | 13,79 | 13,73 | 402.100 |
25 gen 2024 | 14,09 | 14,17 | 13,78 | 13,92 | 13,86 | 419.200 |
24 gen 2024 | 14,03 | 14,05 | 13,89 | 13,93 | 13,87 | 320.600 |
23 gen 2024 | 14,01 | 14,14 | 13,88 | 13,92 | 13,86 | 642.600 |
22 gen 2024 | 13,70 | 14,03 | 13,58 | 13,90 | 13,84 | 675.800 |
19 gen 2024 | 13,70 | 13,72 | 13,53 | 13,58 | 13,52 | 552.500 |
18 gen 2024 | 13,48 | 13,67 | 13,42 | 13,65 | 13,59 | 306.200 |
17 gen 2024 | 13,43 | 13,54 | 13,34 | 13,37 | 13,31 | 377.300 |
16 gen 2024 | 13,47 | 13,63 | 13,46 | 13,52 | 13,46 | 479.400 |
12 gen 2024 | 13,52 | 13,64 | 13,47 | 13,55 | 13,49 | 256.100 |
11 gen 2024 | 13,27 | 13,47 | 13,19 | 13,45 | 13,39 | 382.200 |
10 gen 2024 | 13,09 | 13,27 | 13,09 | 13,27 | 13,21 | 295.600 |
09 gen 2024 | 13,11 | 13,20 | 13,06 | 13,12 | 13,06 | 324.100 |
08 gen 2024 | 12,95 | 13,23 | 12,90 | 13,18 | 13,12 | 523.100 |
05 gen 2024 | 12,77 | 13,02 | 12,76 | 12,92 | 12,86 | 515.400 |
04 gen 2024 | 12,90 | 12,94 | 12,83 | 12,84 | 12,78 | 458.500 |
03 gen 2024 | 12,92 | 13,18 | 12,83 | 12,83 | 12,77 | 537.400 |
02 gen 2024 | 13,05 | 13,16 | 12,87 | 13,03 | 12,97 | 554.400 |
29 dic 2023 | 13,29 | 13,37 | 13,17 | 13,17 | 13,11 | 306.900 |
28 dic 2023 | 13,30 | 13,39 | 13,24 | 13,31 | 13,25 | 247.400 |
27 dic 2023 | 13,26 | 13,39 | 13,19 | 13,32 | 13,26 | 321.500 |
26 dic 2023 | 13,29 | 13,47 | 13,26 | 13,35 | 13,29 | 250.700 |
22 dic 2023 | 13,25 | 13,38 | 13,14 | 13,25 | 13,19 | 421.600 |
21 dic 2023 | 13,22 | 13,24 | 12,99 | 13,21 | 13,15 | 735.400 |
20 dic 2023 | 13,32 | 13,52 | 13,09 | 13,10 | 13,04 | 667.600 |
19 dic 2023 | 13,32 | 13,41 | 13,17 | 13,33 | 13,27 | 772.700 |
*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...