Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,11 | 13,44 | 13,03 | 13,11 | 13,11 | 36.523 |
02 mag 2024 | 13,35 | 13,46 | 13,23 | 13,27 | 13,27 | 21.600 |
01 mag 2024 | 13,36 | 13,47 | 13,03 | 13,23 | 13,23 | 36.200 |
30 apr 2024 | 14,08 | 14,08 | 13,20 | 13,28 | 13,28 | 38.200 |
29 apr 2024 | 14,20 | 14,30 | 13,75 | 13,97 | 13,97 | 75.600 |
29 apr 2024 | 0.136 Dividendo |
26 apr 2024 | 14,40 | 14,68 | 13,95 | 14,40 | 14,26 | 52.500 |
25 apr 2024 | 14,41 | 14,61 | 14,40 | 14,44 | 14,30 | 20.100 |
24 apr 2024 | 14,72 | 14,72 | 14,42 | 14,48 | 14,34 | 18.000 |
23 apr 2024 | 14,59 | 14,89 | 14,10 | 14,53 | 14,39 | 37.300 |
22 apr 2024 | 14,55 | 14,98 | 14,45 | 14,62 | 14,48 | 45.300 |
19 apr 2024 | 13,14 | 14,60 | 13,14 | 14,41 | 14,27 | 94.300 |
18 apr 2024 | 12,95 | 13,36 | 12,95 | 13,14 | 13,02 | 17.300 |
17 apr 2024 | 12,90 | 13,27 | 12,90 | 13,16 | 13,04 | 37.600 |
16 apr 2024 | 12,80 | 13,22 | 12,80 | 12,92 | 12,80 | 37.400 |
15 apr 2024 | 13,05 | 13,24 | 12,69 | 12,73 | 12,61 | 40.100 |
12 apr 2024 | 13,25 | 13,57 | 13,05 | 13,10 | 12,98 | 46.900 |
11 apr 2024 | 13,31 | 13,52 | 13,26 | 13,30 | 13,17 | 13.300 |
10 apr 2024 | 13,21 | 13,63 | 13,21 | 13,25 | 13,12 | 18.700 |
09 apr 2024 | 13,24 | 13,45 | 13,15 | 13,40 | 13,27 | 25.500 |
08 apr 2024 | 13,56 | 13,76 | 13,15 | 13,19 | 13,07 | 38.900 |
05 apr 2024 | 13,84 | 13,98 | 13,48 | 13,69 | 13,56 | 33.700 |
04 apr 2024 | 13,31 | 13,99 | 13,31 | 13,74 | 13,61 | 33.100 |
03 apr 2024 | 13,16 | 13,44 | 13,16 | 13,37 | 13,24 | 27.900 |
02 apr 2024 | 13,29 | 13,50 | 13,05 | 13,23 | 13,11 | 49.500 |
01 apr 2024 | 13,00 | 13,62 | 12,83 | 13,53 | 13,40 | 64.600 |
28 mar 2024 | 13,12 | 13,55 | 13,02 | 13,04 | 12,92 | 51.000 |
27 mar 2024 | 13,16 | 13,30 | 12,74 | 13,10 | 12,98 | 30.900 |
27 mar 2024 | 0.019 Dividendo |
26 mar 2024 | 14,00 | 14,00 | 13,35 | 13,41 | 13,26 | 28.300 |
25 mar 2024 | 13,35 | 14,28 | 13,26 | 14,00 | 13,85 | 55.200 |
22 mar 2024 | 12,52 | 13,16 | 12,50 | 13,11 | 12,97 | 79.500 |
21 mar 2024 | 13,03 | 13,31 | 12,50 | 12,62 | 12,48 | 140.000 |
20 mar 2024 | 14,79 | 14,79 | 12,90 | 13,03 | 12,89 | 191.800 |
19 mar 2024 | 15,52 | 15,52 | 14,90 | 14,90 | 14,74 | 133.200 |
18 mar 2024 | 17,10 | 17,20 | 14,35 | 15,51 | 15,34 | 191.700 |
15 mar 2024 | 17,13 | 17,30 | 16,95 | 17,11 | 16,92 | 16.800 |
14 mar 2024 | 17,16 | 17,28 | 17,00 | 17,28 | 17,09 | 17.200 |
13 mar 2024 | 17,13 | 17,19 | 17,01 | 17,07 | 16,88 | 18.200 |
12 mar 2024 | 16,66 | 17,09 | 16,66 | 16,99 | 16,81 | 15.200 |
11 mar 2024 | 16,59 | 16,96 | 16,59 | 16,66 | 16,48 | 32.100 |
08 mar 2024 | 16,68 | 16,99 | 16,59 | 16,60 | 16,42 | 35.400 |
07 mar 2024 | 17,00 | 17,12 | 16,77 | 16,77 | 16,59 | 21.900 |
06 mar 2024 | 17,04 | 17,15 | 17,02 | 17,02 | 16,84 | 9.600 |
05 mar 2024 | 16,88 | 17,10 | 16,88 | 17,03 | 16,85 | 13.200 |
04 mar 2024 | 17,09 | 17,35 | 16,91 | 16,91 | 16,73 | 32.800 |
01 mar 2024 | 17,01 | 17,28 | 17,00 | 17,07 | 16,88 | 24.500 |
29 feb 2024 | 17,32 | 17,45 | 16,98 | 17,09 | 16,90 | 18.800 |
28 feb 2024 | 17,55 | 17,58 | 17,37 | 17,44 | 17,25 | 9.800 |
28 feb 2024 | 0.114 Dividendo |
27 feb 2024 | 17,63 | 17,71 | 17,36 | 17,58 | 17,28 | 22.000 |
26 feb 2024 | 17,55 | 17,72 | 17,52 | 17,62 | 17,32 | 24.800 |
23 feb 2024 | 17,33 | 17,55 | 17,33 | 17,52 | 17,22 | 11.400 |
22 feb 2024 | 17,13 | 17,48 | 17,13 | 17,35 | 17,05 | 23.200 |
21 feb 2024 | 17,48 | 17,48 | 17,16 | 17,25 | 16,95 | 19.200 |
20 feb 2024 | 17,57 | 17,57 | 17,16 | 17,22 | 16,92 | 18.200 |
16 feb 2024 | 17,48 | 17,60 | 17,38 | 17,47 | 17,17 | 21.400 |
15 feb 2024 | 17,43 | 17,60 | 17,35 | 17,46 | 17,16 | 19.300 |
14 feb 2024 | 17,25 | 17,40 | 17,13 | 17,26 | 16,96 | 23.200 |
13 feb 2024 | 17,05 | 17,17 | 16,87 | 17,04 | 16,75 | 20.600 |
12 feb 2024 | 17,30 | 17,36 | 16,86 | 16,87 | 16,58 | 22.200 |
09 feb 2024 | 17,38 | 17,52 | 16,87 | 16,99 | 16,70 | 31.300 |
08 feb 2024 | 16,85 | 17,25 | 16,80 | 17,15 | 16,85 | 20.900 |
07 feb 2024 | 17,40 | 17,40 | 16,79 | 16,84 | 16,55 | 41.400 |
06 feb 2024 | 17,60 | 17,70 | 17,40 | 17,40 | 17,10 | 25.600 |
05 feb 2024 | 17,97 | 17,98 | 17,53 | 17,76 | 17,45 | 25.000 |
02 feb 2024 | 17,75 | 17,90 | 17,69 | 17,69 | 17,38 | 19.600 |
01 feb 2024 | 17,90 | 18,08 | 17,81 | 17,87 | 17,56 | 18.200 |
31 gen 2024 | 18,04 | 18,10 | 17,80 | 17,93 | 17,62 | 24.500 |
30 gen 2024 | 18,08 | 18,22 | 17,89 | 17,92 | 17,61 | 25.100 |
30 gen 2024 | 0.115 Dividendo |
29 gen 2024 | 18,30 | 18,49 | 18,22 | 18,32 | 17,89 | 54.800 |
26 gen 2024 | 18,00 | 18,35 | 18,00 | 18,23 | 17,80 | 21.300 |
25 gen 2024 | 18,14 | 18,25 | 18,00 | 18,09 | 17,67 | 17.600 |
24 gen 2024 | 18,14 | 18,35 | 18,06 | 18,14 | 17,71 | 34.100 |
23 gen 2024 | 17,56 | 18,17 | 17,56 | 17,89 | 17,47 | 13.700 |
22 gen 2024 | 16,95 | 17,81 | 16,76 | 17,66 | 17,25 | 40.100 |
19 gen 2024 | 16,94 | 16,96 | 16,50 | 16,77 | 16,38 | 38.500 |
18 gen 2024 | 17,11 | 17,19 | 16,90 | 16,95 | 16,55 | 45.000 |
17 gen 2024 | 17,38 | 17,41 | 17,10 | 17,25 | 16,85 | 25.200 |
16 gen 2024 | 17,40 | 17,56 | 17,39 | 17,39 | 16,98 | 32.300 |
12 gen 2024 | 17,69 | 17,75 | 17,39 | 17,40 | 16,99 | 46.700 |
11 gen 2024 | 17,68 | 17,86 | 17,50 | 17,50 | 17,09 | 29.700 |
10 gen 2024 | 17,40 | 17,62 | 17,39 | 17,44 | 17,03 | 30.500 |
09 gen 2024 | 17,56 | 17,78 | 17,39 | 17,50 | 17,09 | 33.800 |
08 gen 2024 | 17,50 | 17,72 | 17,34 | 17,42 | 17,01 | 44.900 |
05 gen 2024 | 18,00 | 18,00 | 17,50 | 17,58 | 17,17 | 27.200 |
04 gen 2024 | 17,85 | 17,97 | 17,62 | 17,71 | 17,30 | 26.400 |
03 gen 2024 | 17,71 | 17,93 | 17,50 | 17,85 | 17,43 | 25.200 |
02 gen 2024 | 17,76 | 17,88 | 17,49 | 17,56 | 17,15 | 30.800 |
29 dic 2023 | 17,67 | 17,97 | 17,49 | 17,56 | 17,15 | 55.200 |
28 dic 2023 | 18,00 | 18,14 | 17,65 | 17,79 | 17,37 | 42.700 |
28 dic 2023 | 0.143 Dividendo |
27 dic 2023 | 18,60 | 18,60 | 18,14 | 18,19 | 17,62 | 43.400 |
26 dic 2023 | 18,25 | 18,59 | 18,15 | 18,27 | 17,70 | 22.200 |
22 dic 2023 | 18,37 | 18,66 | 18,25 | 18,33 | 17,76 | 35.300 |
21 dic 2023 | 18,30 | 18,72 | 18,23 | 18,37 | 17,80 | 18.600 |
20 dic 2023 | 18,57 | 18,91 | 18,25 | 18,40 | 17,83 | 27.200 |
19 dic 2023 | 18,51 | 18,99 | 18,51 | 18,56 | 17,98 | 24.300 |
18 dic 2023 | 18,10 | 18,81 | 18,10 | 18,46 | 17,89 | 54.100 |
*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...