Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 7,4000 | 7,4000 | 4,1500 | 4,1500 | 4,1500 | 2.448 |
29 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
26 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
25 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
24 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
23 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
22 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
19 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
18 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
17 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
16 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
15 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | - |
15 apr 2024 | 6.86 Dividendo |
12 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 7,9000 | - |
11 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 7,9000 | - |
10 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 7,9000 | - |
09 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 7,9000 | - |
08 apr 2024 | 14,7600 | 14,7600 | 14,7600 | 14,7600 | 7,9000 | - |
05 apr 2024 | 14,8000 | 14,9000 | 14,6000 | 14,7600 | 7,9000 | 43.082 |
04 apr 2024 | 14,7200 | 14,8600 | 14,6000 | 14,7400 | 7,8893 | 44.331 |
03 apr 2024 | 14,4800 | 14,7600 | 14,4200 | 14,7200 | 7,8786 | 29.604 |
02 apr 2024 | 14,5000 | 14,9000 | 14,4200 | 14,4200 | 7,7180 | 38.815 |
28 mar 2024 | 14,2500 | 14,5000 | 14,2500 | 14,4500 | 7,7341 | 19.158 |
27 mar 2024 | 14,0000 | 14,3000 | 13,9000 | 14,2500 | 7,6270 | 32.636 |
26 mar 2024 | 14,0000 | 14,0000 | 13,8000 | 13,9000 | 7,4397 | 20.267 |
25 mar 2024 | 14,0500 | 14,0500 | 13,8000 | 14,0000 | 7,4932 | 27.906 |
22 mar 2024 | 14,1000 | 14,2000 | 14,0000 | 14,0000 | 7,4932 | 16.115 |
21 mar 2024 | 14,2000 | 14,3500 | 14,0500 | 14,1000 | 7,5467 | 16.801 |
20 mar 2024 | 14,1500 | 14,3000 | 14,0500 | 14,2000 | 7,6003 | 19.736 |
19 mar 2024 | 14,2000 | 14,2500 | 14,1000 | 14,2000 | 7,6003 | 10.045 |
18 mar 2024 | 14,2500 | 14,2500 | 14,0000 | 14,1500 | 7,5735 | 16.791 |
15 mar 2024 | 13,9500 | 14,3000 | 13,9000 | 14,2500 | 7,6270 | 22.875 |
14 mar 2024 | 14,5000 | 14,5000 | 13,7000 | 13,8000 | 7,3862 | 34.177 |
13 mar 2024 | 14,7500 | 14,8000 | 14,3500 | 14,4500 | 7,7341 | 30.561 |
12 mar 2024 | 15,0000 | 15,1500 | 14,7000 | 14,7500 | 7,8946 | 18.420 |
11 mar 2024 | 14,4500 | 15,5500 | 14,4500 | 14,8500 | 7,9482 | 85.739 |
08 mar 2024 | 14,6500 | 14,7000 | 14,2500 | 14,4000 | 7,7073 | 34.871 |
07 mar 2024 | 14,4500 | 14,8500 | 14,4500 | 14,6500 | 7,8411 | 57.805 |
06 mar 2024 | 14,0500 | 14,4500 | 13,9500 | 14,3500 | 7,6806 | 26.177 |
05 mar 2024 | 13,8000 | 14,0000 | 13,7500 | 13,9500 | 7,4665 | 21.061 |
04 mar 2024 | 13,5000 | 13,8500 | 13,5000 | 13,7000 | 7,3327 | 20.838 |
01 mar 2024 | 13,5000 | 13,6500 | 13,3500 | 13,5000 | 7,2256 | 20.823 |
29 feb 2024 | 13,5500 | 13,6500 | 13,3000 | 13,5000 | 7,2256 | 17.199 |
28 feb 2024 | 13,7000 | 13,7000 | 13,3000 | 13,5500 | 7,2524 | 15.752 |
27 feb 2024 | 13,9500 | 13,9500 | 13,5000 | 13,5500 | 7,2524 | 29.038 |
26 feb 2024 | 14,3500 | 14,4500 | 13,5500 | 13,7500 | 7,3594 | 94.563 |
23 feb 2024 | 15,3500 | 15,3500 | 13,8500 | 14,3000 | 7,6538 | 167.913 |
22 feb 2024 | 13,8000 | 15,5000 | 13,8000 | 15,4000 | 8,2425 | 170.917 |
21 feb 2024 | 13,5500 | 13,7000 | 13,5000 | 13,5500 | 7,2524 | 43.030 |
20 feb 2024 | 13,5000 | 13,5500 | 13,3500 | 13,3500 | 7,1453 | 7.539 |
19 feb 2024 | 13,5000 | 13,6000 | 13,3000 | 13,4000 | 7,1721 | 11.721 |
16 feb 2024 | 13,4500 | 13,4500 | 13,2500 | 13,2500 | 7,0918 | 13.111 |
15 feb 2024 | 13,4500 | 13,6500 | 13,4000 | 13,4500 | 7,1988 | 16.629 |
14 feb 2024 | 13,3000 | 13,6500 | 13,2000 | 13,5000 | 7,2256 | 13.711 |
13 feb 2024 | 13,3000 | 13,6500 | 13,1000 | 13,3500 | 7,1453 | 47.369 |
12 feb 2024 | 11,9000 | 13,2000 | 11,9000 | 13,1500 | 7,0383 | 37.865 |
09 feb 2024 | 12,2500 | 12,6000 | 12,0000 | 12,0000 | 6,4228 | 23.328 |
08 feb 2024 | 12,7500 | 12,7500 | 12,2000 | 12,2000 | 6,5298 | 19.091 |
07 feb 2024 | 11,8000 | 12,6000 | 11,8000 | 12,4500 | 6,6636 | 22.901 |
06 feb 2024 | 12,9000 | 12,9000 | 11,6500 | 12,1000 | 6,4763 | 86.893 |
05 feb 2024 | 13,6000 | 13,6500 | 13,0000 | 13,0000 | 6,9580 | 21.099 |
02 feb 2024 | 13,5500 | 13,8500 | 13,4000 | 13,4000 | 7,1721 | 21.543 |
01 feb 2024 | 13,9000 | 13,9000 | 13,5500 | 13,6000 | 7,2791 | 34.503 |
31 gen 2024 | 14,3500 | 14,5000 | 13,0000 | 13,9000 | 7,4397 | 138.309 |
30 gen 2024 | 12,1500 | 14,0000 | 12,1000 | 14,0000 | 7,4932 | 113.913 |
29 gen 2024 | 11,3500 | 12,2000 | 11,3000 | 12,1000 | 6,4763 | 86.708 |
26 gen 2024 | 10,8500 | 11,2000 | 10,7500 | 11,2000 | 5,9946 | 60.964 |
25 gen 2024 | 10,5500 | 10,9000 | 10,5500 | 10,6000 | 5,6734 | 51.743 |
24 gen 2024 | 10,7500 | 11,6000 | 10,3500 | 10,5000 | 5,6199 | 142.421 |
23 gen 2024 | 9,4800 | 10,9000 | 9,4000 | 10,6000 | 5,6734 | 136.876 |
22 gen 2024 | 9,7000 | 9,7200 | 9,0200 | 9,5400 | 5,1061 | 267.414 |
19 gen 2024 | 11,0000 | 11,1500 | 10,3500 | 10,3500 | 5,5396 | 150.118 |
18 gen 2024 | 21,6000 | 21,7000 | 21,1000 | 21,6000 | 11,5610 | 41.799 |
17 gen 2024 | 21,2000 | 21,9000 | 21,0000 | 21,4000 | 11,4539 | 54.443 |
16 gen 2024 | 21,0000 | 21,3000 | 20,6000 | 21,0000 | 11,2398 | 41.545 |
15 gen 2024 | 20,9000 | 21,2000 | 20,5000 | 21,0000 | 11,2398 | 92.079 |
12 gen 2024 | 21,0000 | 21,0000 | 19,9500 | 20,2000 | 10,8117 | 32.747 |
11 gen 2024 | 20,1000 | 21,1000 | 20,1000 | 20,3000 | 10,8652 | 53.830 |
10 gen 2024 | 20,8000 | 20,8000 | 18,8500 | 20,1000 | 10,7581 | 136.983 |
09 gen 2024 | 20,0000 | 22,0000 | 20,0000 | 21,1000 | 11,2934 | 132.236 |
08 gen 2024 | 17,8500 | 19,0500 | 17,7500 | 19,0500 | 10,1961 | 140.343 |
05 gen 2024 | 17,3000 | 17,4000 | 17,2000 | 17,3500 | 9,2862 | 18.410 |
04 gen 2024 | 17,2000 | 17,2500 | 17,0500 | 17,0500 | 9,1257 | 24.833 |
03 gen 2024 | 17,1500 | 17,2500 | 16,9500 | 17,0500 | 9,1257 | 22.289 |
02 gen 2024 | 16,8500 | 17,2000 | 16,7500 | 16,9500 | 9,0722 | 25.903 |
29 dic 2023 | 16,7500 | 16,8500 | 16,6000 | 16,6000 | 8,8848 | 20.111 |
28 dic 2023 | 16,7500 | 16,7500 | 16,5500 | 16,6500 | 8,9116 | 10.688 |
27 dic 2023 | 16,6500 | 16,7500 | 16,3000 | 16,5500 | 8,8581 | 11.788 |
22 dic 2023 | 16,4500 | 16,5500 | 16,3500 | 16,3500 | 8,7510 | 9.597 |
21 dic 2023 | 16,6500 | 16,6500 | 16,3500 | 16,4000 | 8,7778 | 30.836 |
20 dic 2023 | 16,5500 | 16,6500 | 16,4000 | 16,5500 | 8,8581 | 5.660 |
19 dic 2023 | 16,4500 | 16,5000 | 16,2500 | 16,3500 | 8,7510 | 13.184 |
18 dic 2023 | 16,0000 | 16,5000 | 15,8500 | 16,2500 | 8,6975 | 16.892 |
15 dic 2023 | 16,3000 | 16,3000 | 16,0000 | 16,0000 | 8,5637 | 24.542 |
14 dic 2023 | 16,7000 | 16,7000 | 15,6500 | 16,0000 | 8,5637 | 45.345 |
13 dic 2023 | 17,4500 | 17,4500 | 16,3500 | 16,3500 | 8,7510 | 62.710 |
12 dic 2023 | 17,1500 | 17,5000 | 16,7000 | 17,2500 | 9,2327 | 39.928 |
11 dic 2023 | 16,7500 | 17,2500 | 16,3500 | 17,0500 | 9,1257 | 59.122 |
08 dic 2023 | 16,0000 | 16,8000 | 16,0000 | 16,5000 | 8,8313 | 30.732 |
07 dic 2023 | 15,9500 | 17,0000 | 15,7500 | 16,0000 | 8,5637 | 39.799 |
*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...