Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 14,59 | 14,59 | 14,12 | 14,28 | 14,28 | 16.496 |
22 mag 2024 | 14,37 | 14,42 | 14,27 | 14,35 | 14,35 | 11.100 |
21 mag 2024 | 14,45 | 14,45 | 14,23 | 14,25 | 14,25 | 17.800 |
20 mag 2024 | 14,58 | 14,59 | 14,30 | 14,46 | 14,46 | 11.500 |
17 mag 2024 | 14,18 | 14,60 | 14,18 | 14,60 | 14,60 | 9.700 |
16 mag 2024 | 14,22 | 14,65 | 14,10 | 14,24 | 14,24 | 21.000 |
15 mag 2024 | 14,20 | 14,52 | 14,20 | 14,23 | 14,23 | 39.500 |
14 mag 2024 | 14,38 | 14,43 | 14,10 | 14,15 | 14,15 | 18.900 |
13 mag 2024 | 14,50 | 14,50 | 14,16 | 14,26 | 14,26 | 10.700 |
10 mag 2024 | 14,64 | 14,64 | 14,07 | 14,48 | 14,48 | 11.000 |
09 mag 2024 | 14,27 | 14,27 | 14,09 | 14,09 | 14,09 | 14.600 |
08 mag 2024 | 14,30 | 14,54 | 14,16 | 14,26 | 14,26 | 20.900 |
07 mag 2024 | 14,61 | 14,66 | 14,24 | 14,40 | 14,40 | 41.000 |
06 mag 2024 | 14,60 | 14,98 | 14,56 | 14,66 | 14,66 | 48.000 |
03 mag 2024 | 14,66 | 14,86 | 14,54 | 14,61 | 14,61 | 38.000 |
02 mag 2024 | 14,79 | 14,79 | 14,59 | 14,60 | 14,60 | 6.500 |
01 mag 2024 | 14,75 | 14,75 | 14,50 | 14,72 | 14,72 | 13.700 |
30 apr 2024 | 14,50 | 14,85 | 14,50 | 14,51 | 14,51 | 140.900 |
29 apr 2024 | 14,23 | 14,70 | 14,21 | 14,55 | 14,55 | 12.100 |
26 apr 2024 | 14,45 | 14,61 | 14,21 | 14,21 | 14,21 | 12.900 |
25 apr 2024 | 14,17 | 14,55 | 14,06 | 14,45 | 14,45 | 1.125.500 |
24 apr 2024 | 14,17 | 14,30 | 14,05 | 14,30 | 14,30 | 16.700 |
23 apr 2024 | 14,60 | 14,60 | 14,26 | 14,32 | 14,32 | 10.700 |
22 apr 2024 | 14,11 | 14,38 | 13,90 | 14,12 | 14,12 | 13.900 |
19 apr 2024 | 14,16 | 14,22 | 13,95 | 14,00 | 14,00 | 115.400 |
18 apr 2024 | 14,05 | 14,09 | 13,83 | 14,00 | 14,00 | 64.100 |
17 apr 2024 | 14,13 | 14,64 | 14,00 | 14,18 | 14,18 | 12.700 |
16 apr 2024 | 14,06 | 14,30 | 14,04 | 14,04 | 14,04 | 17.500 |
15 apr 2024 | 14,28 | 14,32 | 14,00 | 14,18 | 14,18 | 31.200 |
12 apr 2024 | 14,60 | 14,64 | 14,32 | 14,32 | 14,32 | 6.600 |
11 apr 2024 | 14,52 | 14,82 | 14,24 | 14,65 | 14,65 | 22.900 |
10 apr 2024 | 15,05 | 15,11 | 14,45 | 14,78 | 14,78 | 32.600 |
09 apr 2024 | 15,17 | 15,31 | 15,05 | 15,20 | 15,20 | 9.000 |
08 apr 2024 | 15,10 | 15,36 | 15,02 | 15,30 | 15,30 | 8.300 |
05 apr 2024 | 15,04 | 15,46 | 15,04 | 15,14 | 15,14 | 40.200 |
04 apr 2024 | 15,40 | 15,40 | 15,20 | 15,22 | 15,22 | 15.300 |
03 apr 2024 | 15,25 | 15,44 | 15,17 | 15,20 | 15,20 | 66.100 |
02 apr 2024 | 15,59 | 15,59 | 15,25 | 15,35 | 15,35 | 21.100 |
01 apr 2024 | 15,56 | 15,68 | 15,46 | 15,59 | 15,59 | 140.200 |
28 mar 2024 | 14,89 | 15,63 | 14,58 | 15,56 | 15,56 | 473.600 |
27 mar 2024 | 14,62 | 14,89 | 14,57 | 14,83 | 14,83 | 15.800 |
26 mar 2024 | 14,84 | 14,95 | 14,59 | 14,60 | 14,60 | 55.800 |
25 mar 2024 | 14,80 | 14,95 | 14,70 | 14,95 | 14,95 | 46.800 |
22 mar 2024 | 14,80 | 14,80 | 14,50 | 14,80 | 14,80 | 37.500 |
21 mar 2024 | 14,81 | 14,81 | 14,65 | 14,80 | 14,80 | 78.700 |
20 mar 2024 | 14,58 | 14,81 | 14,42 | 14,75 | 14,75 | 152.300 |
19 mar 2024 | 14,51 | 14,64 | 14,05 | 14,59 | 14,59 | 112.200 |
18 mar 2024 | 14,02 | 14,35 | 13,98 | 14,11 | 14,11 | 141.600 |
15 mar 2024 | 14,00 | 14,08 | 13,90 | 14,03 | 14,03 | 49.700 |
14 mar 2024 | 14,00 | 14,19 | 13,90 | 14,03 | 14,03 | 453.900 |
13 mar 2024 | 14,04 | 14,22 | 13,90 | 13,95 | 13,95 | 97.200 |
12 mar 2024 | 13,68 | 13,95 | 13,66 | 13,80 | 13,80 | 89.300 |
11 mar 2024 | 13,53 | 13,87 | 13,53 | 13,64 | 13,64 | 59.100 |
08 mar 2024 | 13,55 | 13,66 | 13,54 | 13,58 | 13,58 | 48.900 |
07 mar 2024 | 13,19 | 13,66 | 13,19 | 13,60 | 13,60 | 51.100 |
06 mar 2024 | 13,10 | 13,41 | 13,00 | 13,27 | 13,27 | 40.600 |
05 mar 2024 | 12,82 | 13,09 | 12,82 | 13,07 | 13,07 | 40.600 |
04 mar 2024 | 12,93 | 13,17 | 12,85 | 12,86 | 12,86 | 21.700 |
01 mar 2024 | 13,03 | 13,03 | 12,78 | 12,94 | 12,94 | 25.500 |
29 feb 2024 | 13,02 | 13,20 | 12,99 | 13,13 | 13,13 | 204.500 |
29 feb 2024 | 0.391 Dividendo |
28 feb 2024 | 13,40 | 13,49 | 13,22 | 13,29 | 12,90 | 109.000 |
27 feb 2024 | 13,26 | 13,45 | 13,19 | 13,24 | 12,85 | 28.000 |
26 feb 2024 | 13,12 | 13,34 | 13,12 | 13,30 | 12,91 | 68.500 |
23 feb 2024 | 13,09 | 13,34 | 13,07 | 13,28 | 12,89 | 71.900 |
22 feb 2024 | 13,00 | 13,22 | 13,00 | 13,03 | 12,65 | 304.500 |
21 feb 2024 | 12,90 | 13,03 | 12,90 | 12,92 | 12,54 | 27.800 |
20 feb 2024 | 13,01 | 13,06 | 12,90 | 12,90 | 12,52 | 286.600 |
16 feb 2024 | 13,00 | 13,08 | 12,89 | 13,03 | 12,65 | 32.200 |
15 feb 2024 | 13,05 | 13,13 | 12,96 | 13,01 | 12,63 | 44.000 |
14 feb 2024 | 12,95 | 13,09 | 12,93 | 13,05 | 12,67 | 721.200 |
13 feb 2024 | 13,00 | 13,08 | 12,81 | 12,85 | 12,47 | 34.600 |
12 feb 2024 | 13,05 | 13,19 | 13,05 | 13,10 | 12,71 | 20.800 |
09 feb 2024 | 13,05 | 13,18 | 12,97 | 12,99 | 12,61 | 43.000 |
08 feb 2024 | 12,97 | 13,10 | 12,97 | 13,05 | 12,67 | 169.000 |
07 feb 2024 | 12,97 | 13,10 | 12,94 | 12,95 | 12,57 | 12.700 |
06 feb 2024 | 13,06 | 13,20 | 12,97 | 13,10 | 12,71 | 19.600 |
05 feb 2024 | 12,95 | 13,30 | 12,95 | 13,05 | 12,67 | 28.700 |
02 feb 2024 | 13,05 | 13,15 | 12,97 | 13,05 | 12,67 | 43.000 |
01 feb 2024 | 12,95 | 13,12 | 12,95 | 13,05 | 12,67 | 16.600 |
31 gen 2024 | 13,05 | 13,05 | 12,92 | 12,99 | 12,61 | 32.500 |
30 gen 2024 | 13,02 | 13,10 | 12,97 | 13,09 | 12,70 | 20.400 |
29 gen 2024 | 13,14 | 13,15 | 13,00 | 13,05 | 12,67 | 35.400 |
26 gen 2024 | 12,94 | 13,26 | 12,94 | 13,06 | 12,68 | 14.900 |
25 gen 2024 | 12,79 | 13,19 | 12,79 | 12,96 | 12,58 | 15.800 |
24 gen 2024 | 12,99 | 12,99 | 12,84 | 12,85 | 12,47 | 15.100 |
23 gen 2024 | 12,71 | 12,95 | 12,71 | 12,94 | 12,56 | 13.200 |
22 gen 2024 | 12,86 | 12,95 | 12,66 | 12,81 | 12,43 | 95.100 |
19 gen 2024 | 13,08 | 13,24 | 12,85 | 13,05 | 12,67 | 142.100 |
18 gen 2024 | 13,10 | 13,13 | 12,84 | 13,09 | 12,70 | 47.000 |
17 gen 2024 | 12,91 | 13,13 | 12,91 | 13,04 | 12,66 | 6.900 |
16 gen 2024 | 12,86 | 13,30 | 12,56 | 12,80 | 12,42 | 225.700 |
12 gen 2024 | 13,30 | 13,48 | 12,82 | 12,90 | 12,52 | 52.400 |
11 gen 2024 | 13,16 | 13,53 | 13,00 | 13,24 | 12,85 | 19.700 |
10 gen 2024 | 12,98 | 13,55 | 12,93 | 13,20 | 12,81 | 104.100 |
09 gen 2024 | 12,38 | 13,00 | 12,38 | 12,87 | 12,49 | 58.800 |
08 gen 2024 | 12,23 | 12,42 | 12,23 | 12,40 | 12,04 | 11.100 |
05 gen 2024 | 12,34 | 12,56 | 12,20 | 12,30 | 11,94 | 30.400 |
04 gen 2024 | 12,30 | 12,56 | 12,30 | 12,39 | 12,03 | 24.000 |
03 gen 2024 | 12,44 | 12,44 | 12,30 | 12,37 | 12,01 | 48.000 |
*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...