Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 13,72 | 13,77 | 13,67 | 13,77 | 13,77 | 55.900 |
13 giu 2024 | 13,65 | 13,66 | 13,53 | 13,57 | 13,57 | 32.500 |
12 giu 2024 | 13,81 | 13,88 | 13,77 | 13,80 | 13,80 | 28.000 |
11 giu 2024 | 13,68 | 13,73 | 13,62 | 13,65 | 13,65 | 41.400 |
10 giu 2024 | 13,85 | 13,88 | 13,82 | 13,86 | 13,86 | 20.800 |
07 giu 2024 | 13,89 | 13,92 | 13,80 | 13,80 | 13,80 | 40.600 |
06 giu 2024 | 14,15 | 14,15 | 14,09 | 14,14 | 14,14 | 55.000 |
05 giu 2024 | 14,20 | 14,21 | 14,13 | 14,15 | 14,15 | 67.600 |
04 giu 2024 | 14,35 | 14,39 | 14,27 | 14,36 | 14,36 | 47.100 |
03 giu 2024 | 14,00 | 14,10 | 13,97 | 14,02 | 14,02 | 94.800 |
31 mag 2024 | 14,03 | 14,03 | 13,90 | 13,99 | 13,99 | 126.800 |
30 mag 2024 | 14,18 | 14,28 | 14,15 | 14,26 | 14,26 | 133.700 |
29 mag 2024 | 14,22 | 14,27 | 14,16 | 14,24 | 14,24 | 42.300 |
28 mag 2024 | 14,26 | 14,26 | 14,16 | 14,23 | 14,23 | 39.300 |
24 mag 2024 | 14,30 | 14,30 | 14,19 | 14,21 | 14,21 | 122.500 |
23 mag 2024 | 14,65 | 14,67 | 14,38 | 14,40 | 14,40 | 153.800 |
22 mag 2024 | 14,99 | 14,99 | 14,93 | 14,95 | 14,95 | 70.500 |
21 mag 2024 | 14,94 | 14,99 | 14,86 | 14,93 | 14,93 | 114.200 |
20 mag 2024 | 15,10 | 15,12 | 15,05 | 15,05 | 15,05 | 120.100 |
17 mag 2024 | 15,18 | 15,33 | 15,16 | 15,30 | 15,30 | 159.700 |
16 mag 2024 | 14,81 | 14,90 | 14,76 | 14,82 | 14,82 | 171.000 |
15 mag 2024 | 14,79 | 14,86 | 14,73 | 14,82 | 14,82 | 76.700 |
14 mag 2024 | 14,82 | 14,89 | 14,81 | 14,86 | 14,86 | 61.200 |
13 mag 2024 | 14,96 | 15,04 | 14,94 | 14,95 | 14,95 | 104.100 |
10 mag 2024 | 15,08 | 15,11 | 14,94 | 14,96 | 14,96 | 98.200 |
09 mag 2024 | 15,05 | 15,16 | 15,01 | 15,16 | 15,16 | 164.700 |
08 mag 2024 | 14,65 | 14,73 | 14,59 | 14,69 | 14,69 | 62.400 |
07 mag 2024 | 14,97 | 15,01 | 14,91 | 14,96 | 14,96 | 58.200 |
06 mag 2024 | 15,26 | 15,26 | 15,06 | 15,08 | 15,08 | 211.800 |
03 mag 2024 | 15,28 | 15,32 | 15,15 | 15,25 | 15,25 | 235.300 |
02 mag 2024 | 14,80 | 15,21 | 14,76 | 15,15 | 15,15 | 230.200 |
01 mag 2024 | 14,39 | 14,52 | 14,37 | 14,40 | 14,40 | 69.600 |
30 apr 2024 | 14,40 | 14,44 | 14,34 | 14,37 | 14,37 | 187.800 |
29 apr 2024 | 14,60 | 14,74 | 14,56 | 14,73 | 14,73 | 171.400 |
26 apr 2024 | 14,23 | 14,26 | 14,20 | 14,24 | 14,24 | 151.200 |
25 apr 2024 | 13,63 | 13,83 | 13,63 | 13,81 | 13,81 | 58.900 |
24 apr 2024 | 13,66 | 13,67 | 13,60 | 13,65 | 13,65 | 122.500 |
23 apr 2024 | 13,64 | 13,66 | 13,57 | 13,64 | 13,64 | 114.300 |
22 apr 2024 | 13,86 | 13,90 | 13,77 | 13,88 | 13,88 | 207.300 |
19 apr 2024 | 13,97 | 14,02 | 13,91 | 14,02 | 14,02 | 76.400 |
18 apr 2024 | 14,12 | 14,21 | 14,11 | 14,13 | 14,13 | 61.300 |
17 apr 2024 | 14,11 | 14,15 | 14,00 | 14,06 | 14,06 | 110.300 |
16 apr 2024 | 13,61 | 13,69 | 13,54 | 13,64 | 13,64 | 69.700 |
15 apr 2024 | 13,90 | 13,94 | 13,83 | 13,90 | 13,90 | 133.800 |
12 apr 2024 | 13,30 | 13,33 | 13,22 | 13,24 | 13,24 | 322.700 |
11 apr 2024 | 13,69 | 13,69 | 13,53 | 13,61 | 13,61 | 62.300 |
10 apr 2024 | 13,53 | 13,56 | 13,46 | 13,55 | 13,55 | 115.900 |
09 apr 2024 | 13,98 | 14,03 | 13,94 | 14,02 | 14,02 | 21.700 |
08 apr 2024 | 14,10 | 14,10 | 13,95 | 13,97 | 13,97 | 99.100 |
05 apr 2024 | 14,25 | 14,25 | 14,13 | 14,17 | 14,17 | 48.000 |
04 apr 2024 | 14,45 | 14,47 | 14,30 | 14,32 | 14,32 | 459.600 |
03 apr 2024 | 14,22 | 14,33 | 14,19 | 14,27 | 14,27 | 76.200 |
02 apr 2024 | 14,26 | 14,37 | 14,24 | 14,33 | 14,33 | 90.600 |
01 apr 2024 | 14,33 | 14,41 | 14,28 | 14,35 | 14,35 | 136.100 |
28 mar 2024 | 13,88 | 13,92 | 13,82 | 13,83 | 13,83 | 52.200 |
27 mar 2024 | 13,59 | 13,70 | 13,59 | 13,70 | 13,70 | 141.100 |
26 mar 2024 | 13,99 | 14,03 | 13,97 | 13,99 | 13,99 | 58.600 |
25 mar 2024 | 13,85 | 13,94 | 13,85 | 13,94 | 13,94 | 111.000 |
22 mar 2024 | 14,03 | 14,03 | 13,92 | 13,92 | 13,92 | 198.600 |
21 mar 2024 | 14,51 | 14,51 | 14,38 | 14,39 | 14,39 | 116.800 |
20 mar 2024 | 14,58 | 14,66 | 14,52 | 14,58 | 14,58 | 426.300 |
19 mar 2024 | 14,58 | 14,58 | 14,48 | 14,53 | 14,53 | 80.100 |
19 mar 2024 | 0.07 Dividendo |
18 mar 2024 | 14,84 | 14,84 | 14,73 | 14,77 | 14,70 | 155.700 |
15 mar 2024 | 14,43 | 14,60 | 14,43 | 14,56 | 14,49 | 58.700 |
14 mar 2024 | 14,47 | 14,47 | 14,36 | 14,38 | 14,31 | 85.400 |
13 mar 2024 | 14,59 | 14,68 | 14,56 | 14,56 | 14,50 | 137.500 |
12 mar 2024 | 14,88 | 14,88 | 14,72 | 14,77 | 14,70 | 94.200 |
11 mar 2024 | 14,68 | 14,92 | 14,68 | 14,91 | 14,84 | 137.500 |
08 mar 2024 | 14,25 | 14,32 | 14,22 | 14,25 | 14,18 | 79.700 |
07 mar 2024 | 14,15 | 14,24 | 14,07 | 14,22 | 14,15 | 148.300 |
06 mar 2024 | 14,33 | 14,39 | 14,31 | 14,34 | 14,27 | 191.500 |
05 mar 2024 | 14,30 | 14,35 | 14,24 | 14,25 | 14,18 | 153.700 |
04 mar 2024 | 14,21 | 14,21 | 14,09 | 14,17 | 14,10 | 179.700 |
01 mar 2024 | 14,10 | 14,23 | 14,08 | 14,21 | 14,14 | 178.200 |
29 feb 2024 | 13,93 | 13,96 | 13,86 | 13,90 | 13,83 | 126.900 |
28 feb 2024 | 13,56 | 13,57 | 13,45 | 13,47 | 13,41 | 184.500 |
27 feb 2024 | 13,96 | 14,00 | 13,92 | 13,92 | 13,85 | 145.800 |
26 feb 2024 | 13,64 | 13,64 | 13,55 | 13,58 | 13,52 | 125.100 |
23 feb 2024 | 13,89 | 13,98 | 13,81 | 13,91 | 13,84 | 232.200 |
22 feb 2024 | 13,85 | 13,88 | 13,75 | 13,79 | 13,72 | 284.600 |
21 feb 2024 | 13,72 | 13,78 | 13,59 | 13,59 | 13,53 | 242.900 |
20 feb 2024 | 13,43 | 13,45 | 13,27 | 13,30 | 13,24 | 218.900 |
16 feb 2024 | 13,19 | 13,39 | 13,15 | 13,34 | 13,28 | 443.800 |
15 feb 2024 | 12,93 | 13,00 | 12,91 | 12,93 | 12,87 | 96.100 |
14 feb 2024 | 12,90 | 12,90 | 12,76 | 12,81 | 12,75 | 78.800 |
13 feb 2024 | 12,96 | 13,04 | 12,79 | 12,82 | 12,76 | 50.400 |
12 feb 2024 | 12,85 | 13,03 | 12,82 | 12,96 | 12,90 | 190.500 |
09 feb 2024 | 12,72 | 12,76 | 12,60 | 12,76 | 12,70 | 76.000 |
08 feb 2024 | 12,77 | 12,82 | 12,68 | 12,82 | 12,76 | 272.500 |
07 feb 2024 | 12,75 | 12,84 | 12,73 | 12,84 | 12,78 | 278.200 |
06 feb 2024 | 12,55 | 12,69 | 12,51 | 12,68 | 12,62 | 322.500 |
05 feb 2024 | 11,50 | 11,69 | 11,50 | 11,68 | 11,62 | 154.700 |
02 feb 2024 | 11,46 | 11,46 | 11,30 | 11,35 | 11,30 | 252.700 |
01 feb 2024 | 11,99 | 11,99 | 11,90 | 11,94 | 11,88 | 212.100 |
31 gen 2024 | 11,95 | 12,14 | 11,88 | 11,92 | 11,86 | 107.400 |
30 gen 2024 | 12,14 | 12,15 | 12,03 | 12,09 | 12,03 | 140.800 |
29 gen 2024 | 12,62 | 12,63 | 12,47 | 12,54 | 12,48 | 221.900 |
26 gen 2024 | 12,93 | 13,02 | 12,93 | 12,97 | 12,91 | 184.500 |
25 gen 2024 | 13,12 | 13,13 | 12,89 | 12,91 | 12,85 | 153.000 |
*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...