Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 15,06 | 15,03 | 15,03 | 15,03 | 15,03 | 2.100 |
01 mag 2024 | 14,93 | 15,05 | 14,87 | 15,02 | 15,02 | 33.600 |
30 apr 2024 | 14,92 | 14,99 | 14,88 | 14,90 | 14,90 | 38.600 |
29 apr 2024 | 14,94 | 14,97 | 14,90 | 14,91 | 14,91 | 29.700 |
26 apr 2024 | 14,92 | 14,97 | 14,86 | 14,94 | 14,94 | 39.300 |
25 apr 2024 | 14,82 | 14,88 | 14,73 | 14,87 | 14,87 | 58.900 |
24 apr 2024 | 14,93 | 14,93 | 14,82 | 14,87 | 14,87 | 43.200 |
23 apr 2024 | 14,80 | 14,90 | 14,78 | 14,88 | 14,88 | 47.000 |
22 apr 2024 | 14,73 | 14,82 | 14,72 | 14,81 | 14,81 | 58.200 |
19 apr 2024 | 14,80 | 14,81 | 14,72 | 14,72 | 14,72 | 33.100 |
18 apr 2024 | 14,65 | 14,82 | 14,65 | 14,81 | 14,81 | 95.100 |
17 apr 2024 | 14,59 | 14,66 | 14,49 | 14,65 | 14,65 | 180.700 |
17 apr 2024 | 0.11 Dividendo |
16 apr 2024 | 14,57 | 14,70 | 14,51 | 14,65 | 14,54 | 62.000 |
15 apr 2024 | 14,76 | 14,82 | 14,55 | 14,64 | 14,53 | 79.900 |
12 apr 2024 | 14,89 | 14,94 | 14,73 | 14,76 | 14,65 | 83.800 |
11 apr 2024 | 15,06 | 15,06 | 14,86 | 14,89 | 14,78 | 107.000 |
10 apr 2024 | 15,08 | 15,16 | 15,01 | 15,03 | 14,92 | 60.400 |
09 apr 2024 | 15,24 | 15,27 | 15,12 | 15,14 | 15,03 | 38.500 |
08 apr 2024 | 15,25 | 15,25 | 15,20 | 15,24 | 15,13 | 31.700 |
05 apr 2024 | 15,28 | 15,30 | 15,20 | 15,22 | 15,11 | 37.600 |
04 apr 2024 | 15,28 | 15,32 | 15,28 | 15,30 | 15,19 | 42.600 |
03 apr 2024 | 15,29 | 15,31 | 15,27 | 15,28 | 15,17 | 37.000 |
02 apr 2024 | 15,34 | 15,34 | 15,29 | 15,29 | 15,18 | 56.800 |
01 apr 2024 | 15,46 | 15,47 | 15,35 | 15,35 | 15,23 | 30.800 |
28 mar 2024 | 15,36 | 15,50 | 15,31 | 15,42 | 15,30 | 67.000 |
27 mar 2024 | 15,23 | 15,34 | 15,22 | 15,33 | 15,21 | 23.400 |
26 mar 2024 | 15,25 | 15,27 | 15,22 | 15,23 | 15,12 | 48.400 |
25 mar 2024 | 15,25 | 15,28 | 15,18 | 15,23 | 15,12 | 57.400 |
22 mar 2024 | 15,23 | 15,28 | 15,19 | 15,25 | 15,14 | 64.300 |
21 mar 2024 | 15,28 | 15,29 | 15,07 | 15,17 | 15,06 | 79.300 |
20 mar 2024 | 15,25 | 15,30 | 15,21 | 15,25 | 15,14 | 83.900 |
19 mar 2024 | 15,25 | 15,26 | 15,21 | 15,25 | 15,14 | 28.200 |
18 mar 2024 | 15,25 | 15,29 | 15,22 | 15,23 | 15,12 | 25.900 |
15 mar 2024 | 15,28 | 15,29 | 15,22 | 15,22 | 15,11 | 25.700 |
14 mar 2024 | 15,29 | 15,30 | 15,23 | 15,27 | 15,16 | 72.800 |
13 mar 2024 | 15,18 | 15,30 | 15,18 | 15,30 | 15,19 | 41.500 |
13 mar 2024 | 0.11 Dividendo |
12 mar 2024 | 15,22 | 15,28 | 15,14 | 15,28 | 15,06 | 50.800 |
11 mar 2024 | 15,15 | 15,21 | 15,10 | 15,18 | 14,96 | 51.600 |
08 mar 2024 | 15,25 | 15,32 | 15,13 | 15,16 | 14,94 | 89.500 |
07 mar 2024 | 15,21 | 15,29 | 15,20 | 15,26 | 15,04 | 53.400 |
06 mar 2024 | 15,17 | 15,26 | 15,16 | 15,21 | 14,99 | 52.400 |
05 mar 2024 | 15,24 | 15,25 | 15,13 | 15,18 | 14,96 | 45.800 |
04 mar 2024 | 15,20 | 15,28 | 15,16 | 15,20 | 14,98 | 42.600 |
01 mar 2024 | 15,23 | 15,30 | 15,18 | 15,25 | 15,03 | 57.800 |
29 feb 2024 | 15,20 | 15,25 | 15,19 | 15,22 | 15,00 | 50.100 |
28 feb 2024 | 15,12 | 15,21 | 15,10 | 15,18 | 14,96 | 55.600 |
27 feb 2024 | 15,11 | 15,15 | 15,08 | 15,08 | 14,86 | 39.300 |
26 feb 2024 | 15,12 | 15,15 | 15,04 | 15,09 | 14,87 | 33.100 |
23 feb 2024 | 15,12 | 15,17 | 15,08 | 15,10 | 14,88 | 49.500 |
22 feb 2024 | 15,10 | 15,15 | 15,06 | 15,06 | 14,84 | 43.200 |
21 feb 2024 | 15,09 | 15,14 | 15,05 | 15,06 | 14,84 | 53.800 |
20 feb 2024 | 15,15 | 15,15 | 15,05 | 15,09 | 14,87 | 34.100 |
16 feb 2024 | 15,07 | 15,16 | 15,02 | 15,12 | 14,90 | 24.400 |
15 feb 2024 | 15,12 | 15,17 | 15,06 | 15,11 | 14,89 | 36.100 |
14 feb 2024 | 15,08 | 15,11 | 15,02 | 15,05 | 14,83 | 55.500 |
14 feb 2024 | 0.11 Dividendo |
13 feb 2024 | 15,20 | 15,22 | 15,11 | 15,13 | 14,80 | 75.300 |
12 feb 2024 | 15,24 | 15,31 | 15,22 | 15,25 | 14,92 | 43.700 |
09 feb 2024 | 15,41 | 15,41 | 15,21 | 15,22 | 14,89 | 90.600 |
08 feb 2024 | 15,43 | 15,46 | 15,35 | 15,35 | 15,02 | 26.500 |
07 feb 2024 | 15,42 | 15,56 | 15,37 | 15,48 | 15,14 | 114.300 |
06 feb 2024 | 15,30 | 15,49 | 15,26 | 15,47 | 15,13 | 129.900 |
05 feb 2024 | 15,31 | 15,38 | 15,25 | 15,29 | 14,96 | 63.900 |
02 feb 2024 | 15,35 | 15,41 | 15,32 | 15,38 | 15,04 | 55.700 |
01 feb 2024 | 15,45 | 15,47 | 15,35 | 15,41 | 15,07 | 84.300 |
31 gen 2024 | 15,40 | 15,46 | 15,35 | 15,42 | 15,08 | 88.800 |
30 gen 2024 | 15,41 | 15,50 | 15,32 | 15,40 | 15,06 | 46.800 |
29 gen 2024 | 15,38 | 15,42 | 15,22 | 15,39 | 15,05 | 88.700 |
26 gen 2024 | 15,25 | 15,46 | 15,24 | 15,41 | 15,07 | 87.800 |
25 gen 2024 | 15,25 | 15,46 | 15,19 | 15,29 | 14,96 | 110.800 |
24 gen 2024 | 15,24 | 15,26 | 15,17 | 15,24 | 14,91 | 83.700 |
23 gen 2024 | 15,16 | 15,26 | 15,16 | 15,18 | 14,85 | 65.900 |
22 gen 2024 | 15,17 | 15,23 | 15,17 | 15,23 | 14,90 | 29.400 |
19 gen 2024 | 15,16 | 15,18 | 15,13 | 15,13 | 14,80 | 65.700 |
18 gen 2024 | 15,17 | 15,17 | 15,12 | 15,16 | 14,83 | 35.800 |
17 gen 2024 | 15,16 | 15,21 | 15,15 | 15,18 | 14,85 | 52.800 |
17 gen 2024 | 0.11 Dividendo |
16 gen 2024 | 15,46 | 15,46 | 15,25 | 15,28 | 14,84 | 46.800 |
12 gen 2024 | 15,45 | 15,48 | 15,41 | 15,44 | 14,99 | 50.800 |
11 gen 2024 | 15,47 | 15,48 | 15,36 | 15,44 | 14,99 | 43.500 |
10 gen 2024 | 15,36 | 15,47 | 15,28 | 15,46 | 15,01 | 96.000 |
09 gen 2024 | 15,46 | 15,46 | 15,34 | 15,43 | 14,98 | 131.300 |
08 gen 2024 | 15,37 | 15,55 | 15,30 | 15,51 | 15,06 | 37.500 |
05 gen 2024 | 15,43 | 15,49 | 15,33 | 15,42 | 14,97 | 55.100 |
04 gen 2024 | 15,25 | 15,44 | 15,20 | 15,40 | 14,96 | 55.300 |
03 gen 2024 | 15,26 | 15,46 | 15,26 | 15,41 | 14,97 | 38.500 |
02 gen 2024 | 15,27 | 15,47 | 15,24 | 15,26 | 14,82 | 71.900 |
29 dic 2023 | 15,41 | 15,48 | 15,20 | 15,35 | 14,91 | 158.600 |
28 dic 2023 | 15,32 | 15,40 | 15,29 | 15,37 | 14,93 | 51.300 |
27 dic 2023 | 15,43 | 15,51 | 15,28 | 15,32 | 14,88 | 62.600 |
26 dic 2023 | 15,25 | 15,50 | 15,04 | 15,38 | 14,94 | 42.100 |
22 dic 2023 | 15,57 | 15,61 | 15,23 | 15,28 | 14,84 | 47.600 |
21 dic 2023 | 15,49 | 15,64 | 15,30 | 15,53 | 15,08 | 122.000 |
20 dic 2023 | 15,35 | 15,70 | 15,29 | 15,42 | 14,97 | 126.800 |
19 dic 2023 | 15,45 | 15,55 | 15,35 | 15,37 | 14,93 | 85.300 |
18 dic 2023 | 15,35 | 15,51 | 15,33 | 15,40 | 14,96 | 103.300 |
15 dic 2023 | 15,28 | 15,41 | 15,14 | 15,37 | 14,93 | 220.400 |
14 dic 2023 | 15,21 | 15,47 | 15,04 | 15,29 | 14,85 | 104.300 |
*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...