Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 14,27 | 14,27 | 14,00 | 14,00 | 14,00 | 4.300 |
16 mag 2024 | 13,88 | 14,14 | 13,88 | 14,13 | 14,13 | 20.900 |
16 mag 2024 | 0.18 Dividendo |
15 mag 2024 | 14,00 | 14,19 | 14,00 | 14,19 | 14,01 | 8.300 |
14 mag 2024 | 14,11 | 14,25 | 13,99 | 14,04 | 13,86 | 6.200 |
13 mag 2024 | 14,34 | 14,59 | 14,12 | 14,12 | 13,94 | 12.700 |
10 mag 2024 | 14,59 | 14,61 | 14,30 | 14,33 | 14,15 | 9.300 |
09 mag 2024 | 14,14 | 14,55 | 14,14 | 14,45 | 14,27 | 44.100 |
08 mag 2024 | 14,25 | 14,33 | 14,06 | 14,14 | 13,96 | 10.900 |
07 mag 2024 | 14,24 | 14,54 | 14,10 | 14,18 | 14,00 | 13.500 |
06 mag 2024 | 14,08 | 14,64 | 14,04 | 14,40 | 14,22 | 33.600 |
03 mag 2024 | 14,05 | 14,50 | 13,74 | 14,10 | 13,92 | 18.200 |
02 mag 2024 | 13,96 | 14,10 | 13,67 | 13,82 | 13,64 | 18.100 |
01 mag 2024 | 13,95 | 14,10 | 13,86 | 13,99 | 13,81 | 25.100 |
30 apr 2024 | 13,96 | 14,18 | 13,75 | 13,98 | 13,80 | 15.400 |
29 apr 2024 | 13,15 | 14,10 | 13,15 | 14,10 | 13,92 | 22.600 |
26 apr 2024 | 13,50 | 13,53 | 13,12 | 13,12 | 12,95 | 11.500 |
25 apr 2024 | 13,42 | 13,47 | 13,26 | 13,47 | 13,30 | 9.400 |
24 apr 2024 | 13,20 | 13,48 | 13,20 | 13,48 | 13,31 | 5.400 |
23 apr 2024 | 13,33 | 13,41 | 13,11 | 13,40 | 13,23 | 5.300 |
22 apr 2024 | 13,05 | 13,50 | 13,02 | 13,02 | 12,85 | 15.000 |
19 apr 2024 | 13,05 | 13,37 | 13,05 | 13,11 | 12,94 | 9.900 |
18 apr 2024 | 13,49 | 13,49 | 13,02 | 13,29 | 13,12 | 23.300 |
17 apr 2024 | 13,60 | 13,79 | 13,32 | 13,32 | 13,15 | 14.900 |
16 apr 2024 | 13,41 | 13,81 | 13,30 | 13,45 | 13,28 | 20.900 |
15 apr 2024 | 13,70 | 14,06 | 13,42 | 13,42 | 13,25 | 18.800 |
12 apr 2024 | 14,03 | 14,03 | 13,75 | 13,75 | 13,58 | 13.600 |
11 apr 2024 | 14,02 | 14,17 | 13,81 | 13,99 | 13,81 | 6.500 |
10 apr 2024 | 13,69 | 14,18 | 13,69 | 14,08 | 13,90 | 22.300 |
09 apr 2024 | 13,92 | 14,17 | 13,85 | 13,85 | 13,67 | 18.100 |
08 apr 2024 | 14,09 | 14,26 | 13,92 | 13,92 | 13,74 | 16.300 |
05 apr 2024 | 14,42 | 14,61 | 14,01 | 14,18 | 14,00 | 8.000 |
04 apr 2024 | 14,50 | 14,87 | 13,93 | 14,30 | 14,12 | 21.300 |
03 apr 2024 | 14,25 | 14,55 | 14,07 | 14,34 | 14,16 | 22.000 |
02 apr 2024 | 14,75 | 14,89 | 14,34 | 14,34 | 14,16 | 19.800 |
01 apr 2024 | 14,75 | 15,03 | 14,75 | 14,75 | 14,56 | 9.400 |
28 mar 2024 | 15,03 | 15,25 | 14,76 | 14,76 | 14,57 | 12.400 |
27 mar 2024 | 15,02 | 15,09 | 15,02 | 15,09 | 14,90 | 3.300 |
26 mar 2024 | 14,92 | 15,15 | 14,80 | 15,01 | 14,82 | 19.500 |
25 mar 2024 | 14,89 | 15,05 | 14,82 | 14,99 | 14,80 | 10.800 |
22 mar 2024 | 15,21 | 15,44 | 14,76 | 14,79 | 14,60 | 8.300 |
21 mar 2024 | 14,97 | 15,49 | 14,97 | 15,21 | 15,02 | 10.600 |
20 mar 2024 | 14,75 | 15,00 | 14,75 | 14,91 | 14,72 | 8.600 |
19 mar 2024 | 14,75 | 14,99 | 14,75 | 14,75 | 14,56 | 7.200 |
18 mar 2024 | 14,65 | 14,84 | 14,60 | 14,80 | 14,61 | 9.900 |
15 mar 2024 | 14,75 | 15,00 | 14,61 | 14,61 | 14,42 | 55.600 |
14 mar 2024 | 14,82 | 14,90 | 14,74 | 14,84 | 14,65 | 8.100 |
13 mar 2024 | 15,06 | 15,27 | 14,85 | 14,92 | 14,73 | 10.900 |
12 mar 2024 | 15,01 | 15,30 | 14,96 | 15,18 | 14,99 | 17.200 |
11 mar 2024 | 15,35 | 15,39 | 14,96 | 15,34 | 15,15 | 11.100 |
08 mar 2024 | 15,50 | 15,52 | 15,31 | 15,48 | 15,28 | 7.500 |
07 mar 2024 | 15,47 | 15,58 | 15,31 | 15,46 | 15,26 | 16.000 |
06 mar 2024 | 15,34 | 15,49 | 15,33 | 15,46 | 15,26 | 11.100 |
05 mar 2024 | 15,42 | 15,61 | 15,33 | 15,34 | 15,15 | 7.200 |
04 mar 2024 | 15,66 | 15,68 | 15,39 | 15,50 | 15,30 | 19.100 |
01 mar 2024 | 15,59 | 15,82 | 15,49 | 15,67 | 15,47 | 19.400 |
29 feb 2024 | 15,55 | 15,92 | 15,39 | 15,50 | 15,30 | 21.500 |
28 feb 2024 | 15,87 | 15,92 | 15,47 | 15,50 | 15,30 | 13.300 |
27 feb 2024 | 15,63 | 15,96 | 15,47 | 15,87 | 15,67 | 12.700 |
26 feb 2024 | 15,81 | 15,85 | 15,50 | 15,65 | 15,45 | 4.100 |
23 feb 2024 | 15,62 | 15,83 | 15,42 | 15,80 | 15,60 | 7.200 |
22 feb 2024 | 15,41 | 15,84 | 15,15 | 15,30 | 15,11 | 76.100 |
21 feb 2024 | 15,41 | 15,45 | 15,36 | 15,36 | 15,17 | 17.600 |
20 feb 2024 | 15,20 | 15,49 | 15,20 | 15,36 | 15,17 | 52.200 |
16 feb 2024 | 15,31 | 15,31 | 15,11 | 15,28 | 15,09 | 7.800 |
15 feb 2024 | 15,33 | 15,60 | 15,18 | 15,47 | 15,27 | 8.700 |
15 feb 2024 | 0.18 Dividendo |
14 feb 2024 | 15,33 | 15,66 | 15,25 | 15,57 | 15,19 | 9.900 |
13 feb 2024 | 15,48 | 15,77 | 15,19 | 15,23 | 14,86 | 12.700 |
12 feb 2024 | 15,07 | 15,84 | 15,07 | 15,67 | 15,29 | 22.800 |
09 feb 2024 | 15,34 | 15,63 | 15,18 | 15,18 | 14,81 | 14.000 |
08 feb 2024 | 15,30 | 15,60 | 15,30 | 15,40 | 15,03 | 15.200 |
07 feb 2024 | 15,50 | 15,65 | 15,32 | 15,32 | 14,95 | 7.800 |
06 feb 2024 | 15,50 | 15,65 | 15,50 | 15,50 | 15,13 | 23.100 |
05 feb 2024 | 15,51 | 15,89 | 15,50 | 15,50 | 15,13 | 6.200 |
02 feb 2024 | 15,68 | 15,75 | 15,58 | 15,75 | 15,37 | 15.800 |
01 feb 2024 | 15,60 | 16,00 | 15,56 | 15,89 | 15,51 | 13.200 |
31 gen 2024 | 15,99 | 15,99 | 15,41 | 15,50 | 15,13 | 13.700 |
30 gen 2024 | 16,15 | 16,15 | 15,61 | 16,01 | 15,62 | 13.800 |
29 gen 2024 | 16,15 | 16,49 | 15,97 | 16,15 | 15,76 | 22.900 |
26 gen 2024 | 15,94 | 16,47 | 15,94 | 16,19 | 15,80 | 8.200 |
25 gen 2024 | 15,28 | 16,50 | 15,28 | 16,44 | 16,04 | 25.500 |
24 gen 2024 | 15,40 | 15,87 | 15,21 | 15,30 | 14,93 | 12.700 |
23 gen 2024 | 15,98 | 15,98 | 15,70 | 15,73 | 15,35 | 16.300 |
22 gen 2024 | 15,68 | 16,14 | 15,55 | 15,98 | 15,59 | 16.200 |
19 gen 2024 | 15,39 | 15,79 | 15,17 | 15,77 | 15,39 | 14.100 |
18 gen 2024 | 15,55 | 16,15 | 15,26 | 15,31 | 14,94 | 9.300 |
17 gen 2024 | 15,67 | 15,97 | 15,49 | 15,61 | 15,23 | 10.100 |
16 gen 2024 | 15,95 | 16,09 | 15,29 | 15,71 | 15,33 | 39.400 |
12 gen 2024 | 15,11 | 16,00 | 15,06 | 15,98 | 15,59 | 53.100 |
11 gen 2024 | 14,86 | 15,24 | 14,63 | 15,15 | 14,78 | 29.600 |
10 gen 2024 | 15,00 | 15,44 | 14,75 | 14,86 | 14,50 | 43.600 |
09 gen 2024 | 15,15 | 15,28 | 14,78 | 15,13 | 14,77 | 29.300 |
08 gen 2024 | 15,55 | 15,60 | 15,11 | 15,26 | 14,89 | 12.600 |
05 gen 2024 | 15,39 | 15,72 | 15,18 | 15,34 | 14,97 | 15.200 |
04 gen 2024 | 15,60 | 16,00 | 15,23 | 15,40 | 15,03 | 18.700 |
03 gen 2024 | 16,50 | 16,53 | 15,60 | 15,60 | 15,22 | 18.300 |
02 gen 2024 | 16,48 | 16,59 | 16,00 | 16,48 | 16,08 | 20.200 |
29 dic 2023 | 16,42 | 16,80 | 16,42 | 16,60 | 16,20 | 6.600 |
28 dic 2023 | 16,57 | 16,79 | 16,51 | 16,51 | 16,11 | 1.900 |
*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...