Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 13,93 | 13,94 | 13,85 | 13,89 | 13,89 | 39.365 |
18 apr 2024 | 14,00 | 14,04 | 13,94 | 14,01 | 14,01 | 50.000 |
17 apr 2024 | 13,81 | 13,99 | 13,81 | 13,96 | 13,96 | 98.900 |
16 apr 2024 | 13,71 | 13,84 | 13,71 | 13,81 | 13,81 | 54.900 |
15 apr 2024 | 14,04 | 14,04 | 13,71 | 13,74 | 13,74 | 121.600 |
12 apr 2024 | 14,09 | 14,12 | 13,94 | 13,94 | 13,94 | 35.600 |
11 apr 2024 | 14,17 | 14,17 | 14,02 | 14,08 | 14,08 | 59.700 |
10 apr 2024 | 14,20 | 14,24 | 14,08 | 14,10 | 14,10 | 53.200 |
09 apr 2024 | 14,39 | 14,39 | 14,24 | 14,31 | 14,31 | 52.600 |
08 apr 2024 | 14,36 | 14,41 | 14,30 | 14,34 | 14,34 | 85.900 |
05 apr 2024 | 14,32 | 14,32 | 14,24 | 14,32 | 14,32 | 53.900 |
04 apr 2024 | 14,30 | 14,32 | 14,22 | 14,27 | 14,27 | 118.200 |
03 apr 2024 | 14,25 | 14,25 | 14,17 | 14,22 | 14,22 | 51.900 |
02 apr 2024 | 14,25 | 14,28 | 14,15 | 14,23 | 14,23 | 54.800 |
01 apr 2024 | 14,27 | 14,34 | 14,24 | 14,26 | 14,26 | 123.600 |
28 mar 2024 | 14,34 | 14,35 | 14,30 | 14,30 | 14,30 | 58.500 |
27 mar 2024 | 14,39 | 14,39 | 14,31 | 14,34 | 14,34 | 65.200 |
26 mar 2024 | 14,29 | 14,31 | 14,25 | 14,29 | 14,29 | 31.700 |
25 mar 2024 | 14,30 | 14,39 | 14,21 | 14,22 | 14,22 | 55.300 |
22 mar 2024 | 14,28 | 14,30 | 14,24 | 14,25 | 14,25 | 27.200 |
21 mar 2024 | 14,23 | 14,28 | 14,20 | 14,21 | 14,21 | 28.200 |
20 mar 2024 | 14,23 | 14,25 | 14,16 | 14,23 | 14,23 | 33.300 |
19 mar 2024 | 14,17 | 14,22 | 14,11 | 14,20 | 14,20 | 98.800 |
19 mar 2024 | 0.106 Dividendo |
18 mar 2024 | 14,40 | 14,45 | 14,25 | 14,26 | 14,15 | 173.400 |
15 mar 2024 | 14,36 | 14,47 | 14,29 | 14,31 | 14,20 | 117.100 |
14 mar 2024 | 14,38 | 14,40 | 14,29 | 14,32 | 14,21 | 37.200 |
13 mar 2024 | 14,45 | 14,50 | 14,35 | 14,38 | 14,27 | 59.000 |
12 mar 2024 | 14,38 | 14,44 | 14,36 | 14,43 | 14,32 | 37.300 |
11 mar 2024 | 14,39 | 14,39 | 14,31 | 14,35 | 14,24 | 36.700 |
08 mar 2024 | 14,34 | 14,34 | 14,18 | 14,32 | 14,21 | 72.900 |
07 mar 2024 | 14,43 | 14,44 | 14,23 | 14,27 | 14,16 | 59.400 |
06 mar 2024 | 14,32 | 14,38 | 14,29 | 14,35 | 14,24 | 60.600 |
05 mar 2024 | 14,31 | 14,40 | 14,23 | 14,28 | 14,17 | 58.400 |
04 mar 2024 | 14,26 | 14,36 | 14,24 | 14,30 | 14,19 | 72.700 |
01 mar 2024 | 14,18 | 14,37 | 14,18 | 14,24 | 14,13 | 68.100 |
29 feb 2024 | 14,19 | 14,21 | 14,12 | 14,21 | 14,10 | 33.000 |
28 feb 2024 | 14,02 | 14,08 | 14,02 | 14,05 | 13,95 | 58.900 |
27 feb 2024 | 14,06 | 14,08 | 14,00 | 14,02 | 13,92 | 61.000 |
26 feb 2024 | 14,04 | 14,05 | 13,96 | 13,98 | 13,88 | 46.400 |
23 feb 2024 | 13,95 | 14,00 | 13,93 | 13,96 | 13,86 | 65.600 |
22 feb 2024 | 14,11 | 14,11 | 13,93 | 13,94 | 13,84 | 97.500 |
21 feb 2024 | 14,03 | 14,12 | 14,00 | 14,01 | 13,91 | 45.700 |
20 feb 2024 | 14,04 | 14,09 | 13,96 | 13,99 | 13,89 | 44.700 |
20 feb 2024 | 0.106 Dividendo |
16 feb 2024 | 14,18 | 14,20 | 14,07 | 14,10 | 13,89 | 29.500 |
15 feb 2024 | 14,14 | 14,18 | 14,13 | 14,17 | 13,96 | 31.300 |
14 feb 2024 | 14,14 | 14,19 | 14,09 | 14,10 | 13,89 | 74.300 |
13 feb 2024 | 14,07 | 14,14 | 13,98 | 14,06 | 13,85 | 57.700 |
12 feb 2024 | 14,13 | 14,18 | 14,07 | 14,10 | 13,89 | 76.100 |
09 feb 2024 | 14,07 | 14,14 | 14,06 | 14,07 | 13,86 | 80.000 |
08 feb 2024 | 14,11 | 14,13 | 14,04 | 14,07 | 13,86 | 50.900 |
07 feb 2024 | 14,10 | 14,12 | 14,04 | 14,08 | 13,87 | 65.700 |
06 feb 2024 | 13,93 | 13,99 | 13,88 | 13,99 | 13,78 | 61.400 |
05 feb 2024 | 13,97 | 13,97 | 13,82 | 13,83 | 13,62 | 109.000 |
02 feb 2024 | 14,00 | 14,00 | 13,92 | 13,94 | 13,73 | 49.400 |
01 feb 2024 | 14,09 | 14,10 | 13,97 | 14,00 | 13,79 | 46.600 |
31 gen 2024 | 13,97 | 13,98 | 13,94 | 13,96 | 13,75 | 54.900 |
30 gen 2024 | 14,01 | 14,04 | 13,98 | 13,99 | 13,78 | 33.200 |
29 gen 2024 | 13,99 | 14,05 | 13,95 | 14,01 | 13,80 | 58.200 |
26 gen 2024 | 13,99 | 14,01 | 13,91 | 13,94 | 13,73 | 35.900 |
25 gen 2024 | 13,95 | 13,99 | 13,87 | 13,95 | 13,74 | 45.600 |
24 gen 2024 | 13,87 | 13,90 | 13,86 | 13,89 | 13,68 | 54.100 |
23 gen 2024 | 13,79 | 13,90 | 13,72 | 13,77 | 13,56 | 98.400 |
22 gen 2024 | 13,66 | 13,75 | 13,62 | 13,73 | 13,53 | 107.800 |
22 gen 2024 | 0.106 Dividendo |
19 gen 2024 | 13,78 | 13,78 | 13,56 | 13,65 | 13,34 | 60.700 |
18 gen 2024 | 13,73 | 13,78 | 13,70 | 13,72 | 13,41 | 52.300 |
17 gen 2024 | 13,68 | 13,70 | 13,58 | 13,65 | 13,34 | 62.700 |
16 gen 2024 | 13,71 | 13,75 | 13,63 | 13,66 | 13,35 | 57.600 |
12 gen 2024 | 13,68 | 13,73 | 13,67 | 13,68 | 13,37 | 56.000 |
11 gen 2024 | 13,67 | 13,76 | 13,67 | 13,74 | 13,43 | 43.000 |
10 gen 2024 | 13,65 | 13,78 | 13,65 | 13,75 | 13,44 | 61.100 |
09 gen 2024 | 13,60 | 13,72 | 13,60 | 13,72 | 13,41 | 62.600 |
08 gen 2024 | 13,69 | 13,75 | 13,65 | 13,68 | 13,37 | 39.900 |
05 gen 2024 | 13,60 | 13,69 | 13,59 | 13,66 | 13,35 | 38.900 |
04 gen 2024 | 13,45 | 13,62 | 13,45 | 13,57 | 13,26 | 44.700 |
03 gen 2024 | 13,55 | 13,59 | 13,48 | 13,52 | 13,22 | 73.500 |
02 gen 2024 | 13,48 | 13,54 | 13,35 | 13,54 | 13,23 | 61.200 |
29 dic 2023 | 13,42 | 13,55 | 13,42 | 13,44 | 13,14 | 83.800 |
28 dic 2023 | 13,41 | 13,50 | 13,31 | 13,47 | 13,17 | 63.000 |
27 dic 2023 | 13,50 | 13,57 | 13,44 | 13,45 | 13,15 | 83.300 |
26 dic 2023 | 13,50 | 13,56 | 13,47 | 13,49 | 13,19 | 93.700 |
22 dic 2023 | 13,52 | 13,55 | 13,38 | 13,49 | 13,19 | 52.600 |
21 dic 2023 | 13,37 | 13,49 | 13,37 | 13,49 | 13,19 | 58.800 |
20 dic 2023 | 13,55 | 13,57 | 13,34 | 13,35 | 13,05 | 66.900 |
19 dic 2023 | 13,51 | 13,62 | 13,49 | 13,49 | 13,19 | 50.300 |
19 dic 2023 | 0.106 Dividendo |
18 dic 2023 | 13,56 | 13,67 | 13,56 | 13,60 | 13,19 | 95.000 |
15 dic 2023 | 13,55 | 13,61 | 13,45 | 13,56 | 13,15 | 36.600 |
14 dic 2023 | 13,49 | 13,52 | 13,42 | 13,48 | 13,07 | 51.900 |
13 dic 2023 | 13,23 | 13,45 | 13,20 | 13,45 | 13,04 | 66.400 |
12 dic 2023 | 13,17 | 13,24 | 13,15 | 13,19 | 12,79 | 40.500 |
11 dic 2023 | 13,15 | 13,21 | 13,14 | 13,16 | 12,76 | 32.100 |
08 dic 2023 | 13,20 | 13,23 | 13,13 | 13,16 | 12,76 | 59.100 |
07 dic 2023 | 13,20 | 13,25 | 13,18 | 13,23 | 12,83 | 68.100 |
06 dic 2023 | 13,18 | 13,21 | 13,16 | 13,18 | 12,78 | 21.900 |
05 dic 2023 | 13,12 | 13,16 | 13,12 | 13,13 | 12,73 | 76.600 |
04 dic 2023 | 13,02 | 13,13 | 13,02 | 13,05 | 12,66 | 63.800 |
01 dic 2023 | 12,97 | 13,10 | 12,95 | 13,09 | 12,70 | 63.100 |
*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...