Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | 594 |
25 giu 2024 | 14,74 | 14,78 | 14,52 | 14,54 | 14,54 | 5.500 |
24 giu 2024 | 14,56 | 14,70 | 14,51 | 14,66 | 14,66 | 9.700 |
21 giu 2024 | 14,72 | 14,72 | 14,49 | 14,54 | 14,54 | 2.800 |
20 giu 2024 | 14,76 | 14,76 | 14,50 | 14,60 | 14,60 | 13.700 |
18 giu 2024 | 14,60 | 14,78 | 14,50 | 14,58 | 14,58 | 8.900 |
17 giu 2024 | 14,70 | 14,70 | 14,48 | 14,55 | 14,55 | 5.700 |
14 giu 2024 | 14,56 | 14,70 | 14,52 | 14,64 | 14,64 | 4.700 |
13 giu 2024 | 14,97 | 15,50 | 14,75 | 14,86 | 14,86 | 21.500 |
12 giu 2024 | 14,48 | 14,79 | 14,30 | 14,59 | 14,59 | 17.000 |
11 giu 2024 | 14,51 | 14,54 | 14,30 | 14,36 | 14,36 | 9.600 |
10 giu 2024 | 14,93 | 14,98 | 14,44 | 14,44 | 14,44 | 12.300 |
07 giu 2024 | 14,81 | 14,81 | 14,58 | 14,75 | 14,75 | 8.900 |
06 giu 2024 | 14,82 | 14,90 | 14,71 | 14,80 | 14,80 | 7.900 |
05 giu 2024 | 14,50 | 14,68 | 14,23 | 14,61 | 14,61 | 9.700 |
04 giu 2024 | 14,77 | 14,77 | 14,43 | 14,55 | 14,55 | 6.900 |
03 giu 2024 | 14,90 | 14,93 | 14,52 | 14,61 | 14,61 | 6.600 |
03 giu 2024 | 0.406 Dividendo |
31 mag 2024 | 14,71 | 15,20 | 14,71 | 14,95 | 14,54 | 17.200 |
30 mag 2024 | 14,46 | 14,89 | 14,46 | 14,68 | 14,28 | 5.400 |
29 mag 2024 | 14,70 | 14,70 | 14,37 | 14,55 | 14,15 | 6.300 |
28 mag 2024 | 14,69 | 15,00 | 14,50 | 14,70 | 14,30 | 14.700 |
24 mag 2024 | 14,29 | 14,69 | 14,28 | 14,69 | 14,29 | 13.600 |
23 mag 2024 | 14,59 | 14,72 | 14,20 | 14,22 | 13,83 | 14.300 |
22 mag 2024 | 14,70 | 14,71 | 14,37 | 14,40 | 14,01 | 14.000 |
21 mag 2024 | 14,78 | 14,78 | 14,30 | 14,33 | 13,94 | 14.600 |
20 mag 2024 | 14,28 | 14,61 | 14,25 | 14,52 | 14,13 | 25.000 |
17 mag 2024 | 14,39 | 14,40 | 14,19 | 14,28 | 13,89 | 4.900 |
16 mag 2024 | 14,22 | 14,54 | 14,20 | 14,33 | 13,94 | 10.300 |
15 mag 2024 | 14,29 | 14,48 | 14,25 | 14,46 | 14,07 | 10.000 |
14 mag 2024 | 14,10 | 14,40 | 13,98 | 14,13 | 13,75 | 14.800 |
13 mag 2024 | 13,76 | 14,24 | 13,76 | 14,10 | 13,72 | 20.000 |
10 mag 2024 | 14,05 | 14,23 | 13,90 | 14,20 | 13,81 | 5.800 |
09 mag 2024 | 13,98 | 14,24 | 13,88 | 13,95 | 13,57 | 41.900 |
08 mag 2024 | 14,14 | 14,48 | 13,54 | 14,24 | 13,85 | 64.800 |
07 mag 2024 | 15,33 | 15,35 | 14,10 | 14,32 | 13,93 | 64.100 |
06 mag 2024 | 15,62 | 15,62 | 14,90 | 15,21 | 14,80 | 15.200 |
03 mag 2024 | 15,23 | 15,50 | 14,90 | 15,06 | 14,65 | 8.800 |
02 mag 2024 | 15,11 | 15,31 | 14,95 | 14,97 | 14,56 | 5.600 |
01 mag 2024 | 14,70 | 15,07 | 14,69 | 14,95 | 14,54 | 10.500 |
30 apr 2024 | 14,91 | 14,91 | 14,55 | 14,55 | 14,15 | 8.700 |
29 apr 2024 | 14,51 | 14,96 | 14,51 | 14,81 | 14,41 | 8.600 |
26 apr 2024 | 14,50 | 14,90 | 14,50 | 14,64 | 14,24 | 6.500 |
25 apr 2024 | 14,42 | 14,50 | 14,25 | 14,49 | 14,10 | 12.400 |
24 apr 2024 | 14,55 | 14,60 | 14,35 | 14,48 | 14,08 | 3.900 |
23 apr 2024 | 14,68 | 14,68 | 14,45 | 14,55 | 14,15 | 3.000 |
22 apr 2024 | 14,08 | 14,53 | 14,08 | 14,52 | 14,13 | 15.200 |
19 apr 2024 | 14,12 | 14,29 | 14,11 | 14,11 | 13,73 | 19.900 |
18 apr 2024 | 14,58 | 14,59 | 14,27 | 14,30 | 13,91 | 6.200 |
17 apr 2024 | 14,58 | 14,65 | 14,45 | 14,48 | 14,09 | 8.700 |
16 apr 2024 | 14,19 | 14,59 | 14,15 | 14,45 | 14,06 | 8.600 |
15 apr 2024 | 14,70 | 14,70 | 14,18 | 14,18 | 13,79 | 14.500 |
12 apr 2024 | 14,94 | 14,94 | 14,75 | 14,77 | 14,37 | 11.500 |
11 apr 2024 | 15,05 | 15,07 | 14,70 | 14,82 | 14,42 | 7.900 |
10 apr 2024 | 15,38 | 15,62 | 14,87 | 15,05 | 14,64 | 16.900 |
09 apr 2024 | 15,57 | 15,70 | 15,53 | 15,55 | 15,13 | 13.700 |
08 apr 2024 | 15,50 | 15,74 | 15,43 | 15,65 | 15,22 | 9.000 |
05 apr 2024 | 15,60 | 15,97 | 15,55 | 15,55 | 15,13 | 21.100 |
04 apr 2024 | 15,82 | 15,82 | 15,68 | 15,73 | 15,30 | 17.100 |
03 apr 2024 | 15,84 | 15,91 | 15,68 | 15,80 | 15,37 | 14.800 |
02 apr 2024 | 15,99 | 15,99 | 15,75 | 15,87 | 15,44 | 31.700 |
01 apr 2024 | 15,61 | 15,85 | 15,39 | 15,85 | 15,42 | 20.500 |
28 mar 2024 | 15,15 | 15,75 | 14,98 | 15,75 | 15,32 | 167.300 |
27 mar 2024 | 14,81 | 15,19 | 14,70 | 15,14 | 14,73 | 37.800 |
26 mar 2024 | 14,68 | 14,77 | 14,46 | 14,70 | 14,30 | 39.100 |
25 mar 2024 | 14,46 | 14,60 | 14,40 | 14,59 | 14,19 | 92.200 |
22 mar 2024 | 14,56 | 14,64 | 14,36 | 14,46 | 14,07 | 26.900 |
21 mar 2024 | 14,38 | 14,65 | 14,27 | 14,47 | 14,08 | 37.100 |
20 mar 2024 | 14,47 | 14,49 | 14,26 | 14,40 | 14,01 | 31.900 |
19 mar 2024 | 14,23 | 14,54 | 14,21 | 14,41 | 14,02 | 31.000 |
18 mar 2024 | 14,20 | 14,48 | 14,16 | 14,26 | 13,87 | 27.800 |
15 mar 2024 | 14,15 | 14,30 | 14,11 | 14,20 | 13,81 | 18.900 |
14 mar 2024 | 14,13 | 14,20 | 13,98 | 14,15 | 13,76 | 28.100 |
13 mar 2024 | 13,93 | 14,21 | 13,93 | 14,11 | 13,73 | 68.000 |
12 mar 2024 | 13,75 | 14,08 | 13,75 | 14,00 | 13,62 | 14.100 |
11 mar 2024 | 13,57 | 14,03 | 13,52 | 13,79 | 13,42 | 22.900 |
08 mar 2024 | 13,40 | 13,75 | 13,40 | 13,71 | 13,34 | 24.100 |
07 mar 2024 | 13,32 | 13,48 | 13,03 | 13,35 | 12,99 | 19.400 |
06 mar 2024 | 12,95 | 13,42 | 12,95 | 13,21 | 12,85 | 23.000 |
05 mar 2024 | 13,00 | 13,22 | 12,95 | 13,07 | 12,72 | 14.600 |
04 mar 2024 | 13,15 | 13,15 | 12,97 | 13,01 | 12,66 | 21.000 |
01 mar 2024 | 13,05 | 13,12 | 12,99 | 13,09 | 12,73 | 34.100 |
29 feb 2024 | 13,30 | 13,35 | 12,96 | 13,04 | 12,69 | 137.800 |
29 feb 2024 | 0.406 Dividendo |
28 feb 2024 | 13,41 | 13,50 | 13,29 | 13,30 | 12,54 | 35.300 |
27 feb 2024 | 13,40 | 13,57 | 13,34 | 13,35 | 12,59 | 185.900 |
26 feb 2024 | 13,54 | 13,61 | 13,23 | 13,25 | 12,50 | 57.600 |
23 feb 2024 | 13,15 | 13,54 | 13,15 | 13,41 | 12,65 | 28.100 |
22 feb 2024 | 13,20 | 13,45 | 13,14 | 13,29 | 12,53 | 374.000 |
21 feb 2024 | 13,07 | 13,36 | 13,01 | 13,10 | 12,36 | 11.200 |
20 feb 2024 | 13,15 | 13,20 | 13,08 | 13,20 | 12,45 | 23.500 |
16 feb 2024 | 13,19 | 13,27 | 13,00 | 13,07 | 12,33 | 20.700 |
15 feb 2024 | 13,45 | 13,45 | 13,07 | 13,19 | 12,44 | 11.700 |
14 feb 2024 | 13,06 | 13,32 | 13,01 | 13,14 | 12,39 | 14.300 |
13 feb 2024 | 13,40 | 13,40 | 13,15 | 13,21 | 12,46 | 27.300 |
12 feb 2024 | 13,38 | 13,55 | 13,38 | 13,38 | 12,62 | 53.100 |
09 feb 2024 | 13,55 | 13,73 | 13,37 | 13,46 | 12,69 | 19.600 |
08 feb 2024 | 13,41 | 13,64 | 13,36 | 13,50 | 12,73 | 18.800 |
07 feb 2024 | 13,60 | 13,60 | 13,31 | 13,45 | 12,69 | 9.100 |
06 feb 2024 | 13,55 | 13,60 | 13,32 | 13,47 | 12,70 | 11.000 |
*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...