Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 13,62 | 13,75 | 13,58 | 13,70 | 13,70 | 139.014 |
08 mag 2024 | 13,42 | 13,64 | 13,31 | 13,62 | 13,62 | 561.000 |
07 mag 2024 | 13,65 | 13,74 | 13,50 | 13,55 | 13,55 | 763.800 |
06 mag 2024 | 13,61 | 13,70 | 13,54 | 13,59 | 13,59 | 694.800 |
03 mag 2024 | 13,53 | 13,75 | 13,51 | 13,58 | 13,58 | 681.500 |
02 mag 2024 | 13,08 | 13,43 | 12,99 | 13,41 | 13,41 | 1.117.200 |
01 mag 2024 | 12,71 | 13,17 | 12,67 | 12,92 | 12,92 | 802.900 |
30 apr 2024 | 12,75 | 12,88 | 12,54 | 12,56 | 12,56 | 754.100 |
29 apr 2024 | 13,07 | 13,18 | 12,81 | 12,82 | 12,82 | 815.300 |
26 apr 2024 | 13,12 | 13,49 | 13,01 | 13,04 | 13,04 | 946.300 |
25 apr 2024 | 13,02 | 13,05 | 12,80 | 12,94 | 12,94 | 717.800 |
24 apr 2024 | 12,92 | 13,15 | 12,88 | 13,13 | 13,13 | 750.900 |
23 apr 2024 | 12,96 | 13,19 | 12,93 | 13,08 | 13,08 | 726.300 |
22 apr 2024 | 12,84 | 13,07 | 12,74 | 12,95 | 12,95 | 812.800 |
19 apr 2024 | 12,36 | 12,83 | 12,26 | 12,82 | 12,82 | 1.050.800 |
18 apr 2024 | 12,25 | 12,51 | 12,23 | 12,43 | 12,43 | 869.800 |
17 apr 2024 | 12,55 | 12,56 | 12,23 | 12,24 | 12,24 | 1.105.100 |
16 apr 2024 | 12,40 | 12,53 | 12,22 | 12,39 | 12,39 | 858.100 |
15 apr 2024 | 12,68 | 12,81 | 12,48 | 12,57 | 12,57 | 759.800 |
12 apr 2024 | 12,58 | 12,66 | 12,51 | 12,61 | 12,61 | 571.600 |
11 apr 2024 | 12,68 | 12,99 | 12,46 | 12,68 | 12,68 | 681.100 |
10 apr 2024 | 13,00 | 13,11 | 12,51 | 12,62 | 12,62 | 1.314.400 |
09 apr 2024 | 13,24 | 13,49 | 13,14 | 13,35 | 13,35 | 724.000 |
08 apr 2024 | 13,07 | 13,24 | 12,99 | 13,22 | 13,22 | 631.000 |
05 apr 2024 | 13,03 | 13,22 | 13,02 | 13,07 | 13,07 | 881.100 |
04 apr 2024 | 13,23 | 13,44 | 13,07 | 13,12 | 13,12 | 1.082.000 |
03 apr 2024 | 13,08 | 13,31 | 13,02 | 13,03 | 13,03 | 1.424.900 |
02 apr 2024 | 13,25 | 13,36 | 13,16 | 13,18 | 13,18 | 747.500 |
01 apr 2024 | 13,79 | 13,79 | 13,35 | 13,41 | 13,41 | 686.100 |
28 mar 2024 | 13,70 | 13,81 | 13,65 | 13,78 | 13,78 | 819.200 |
27 mar 2024 | 13,28 | 13,72 | 13,27 | 13,72 | 13,72 | 548.300 |
26 mar 2024 | 13,52 | 13,58 | 13,17 | 13,20 | 13,20 | 626.000 |
25 mar 2024 | 13,40 | 13,55 | 13,36 | 13,43 | 13,43 | 561.900 |
22 mar 2024 | 13,69 | 13,69 | 13,34 | 13,38 | 13,38 | 729.800 |
21 mar 2024 | 13,35 | 13,69 | 13,34 | 13,61 | 13,61 | 979.000 |
20 mar 2024 | 12,83 | 13,43 | 12,78 | 13,33 | 13,33 | 952.900 |
19 mar 2024 | 12,90 | 13,06 | 12,81 | 12,92 | 12,92 | 700.400 |
18 mar 2024 | 13,25 | 13,28 | 12,89 | 12,89 | 12,89 | 1.253.300 |
15 mar 2024 | 12,70 | 13,25 | 12,70 | 13,24 | 13,24 | 8.388.400 |
14 mar 2024 | 13,30 | 13,39 | 12,72 | 12,77 | 12,77 | 1.498.200 |
13 mar 2024 | 13,33 | 13,62 | 13,27 | 13,37 | 13,37 | 952.000 |
12 mar 2024 | 13,28 | 13,51 | 13,17 | 13,38 | 13,38 | 869.200 |
11 mar 2024 | 13,18 | 13,65 | 13,18 | 13,38 | 13,38 | 1.164.000 |
08 mar 2024 | 13,42 | 13,43 | 13,19 | 13,25 | 13,25 | 740.000 |
07 mar 2024 | 13,24 | 13,31 | 13,09 | 13,19 | 13,19 | 677.100 |
06 mar 2024 | 13,18 | 13,27 | 12,79 | 13,09 | 13,09 | 1.070.900 |
05 mar 2024 | 12,67 | 13,22 | 12,59 | 13,13 | 13,13 | 1.354.700 |
04 mar 2024 | 12,79 | 12,96 | 12,59 | 12,71 | 12,71 | 928.900 |
01 mar 2024 | 12,87 | 12,96 | 12,68 | 12,81 | 12,81 | 694.900 |
29 feb 2024 | 13,01 | 13,24 | 12,87 | 12,92 | 12,92 | 692.200 |
29 feb 2024 | 0.11 Dividendo |
28 feb 2024 | 12,92 | 13,07 | 12,81 | 12,86 | 12,75 | 669.200 |
27 feb 2024 | 13,14 | 13,20 | 12,96 | 13,08 | 12,97 | 676.400 |
26 feb 2024 | 13,12 | 13,20 | 12,88 | 13,03 | 12,92 | 1.048.000 |
23 feb 2024 | 13,27 | 13,40 | 13,14 | 13,17 | 13,06 | 1.023.000 |
22 feb 2024 | 13,36 | 13,44 | 13,22 | 13,29 | 13,18 | 854.400 |
21 feb 2024 | 13,48 | 13,56 | 13,36 | 13,43 | 13,32 | 914.000 |
20 feb 2024 | 13,49 | 13,69 | 13,45 | 13,54 | 13,42 | 719.200 |
16 feb 2024 | 13,86 | 13,87 | 13,58 | 13,73 | 13,61 | 661.000 |
15 feb 2024 | 13,54 | 14,06 | 13,50 | 14,00 | 13,88 | 1.123.900 |
14 feb 2024 | 13,53 | 13,61 | 13,22 | 13,47 | 13,35 | 870.700 |
13 feb 2024 | 13,72 | 14,47 | 13,23 | 13,31 | 13,20 | 1.592.200 |
12 feb 2024 | 13,97 | 14,47 | 13,92 | 14,27 | 14,15 | 1.383.500 |
09 feb 2024 | 13,69 | 13,94 | 13,54 | 13,92 | 13,80 | 717.300 |
08 feb 2024 | 13,42 | 13,73 | 13,35 | 13,65 | 13,53 | 726.700 |
07 feb 2024 | 13,41 | 13,47 | 13,06 | 13,40 | 13,29 | 1.530.700 |
06 feb 2024 | 13,57 | 13,73 | 13,35 | 13,43 | 13,32 | 1.027.400 |
05 feb 2024 | 13,75 | 13,80 | 13,53 | 13,59 | 13,47 | 886.400 |
02 feb 2024 | 13,53 | 13,99 | 13,47 | 13,90 | 13,78 | 1.178.700 |
01 feb 2024 | 14,04 | 14,15 | 13,24 | 13,85 | 13,73 | 1.194.400 |
31 gen 2024 | 14,50 | 14,61 | 13,96 | 13,96 | 13,84 | 1.428.000 |
30 gen 2024 | 14,79 | 14,89 | 14,64 | 14,77 | 14,64 | 664.600 |
29 gen 2024 | 14,00 | 14,77 | 14,00 | 14,77 | 14,64 | 1.059.100 |
26 gen 2024 | 14,12 | 14,25 | 13,72 | 13,92 | 13,80 | 848.200 |
25 gen 2024 | 14,14 | 14,20 | 13,67 | 13,86 | 13,74 | 616.300 |
24 gen 2024 | 14,03 | 14,18 | 13,86 | 13,95 | 13,83 | 534.000 |
23 gen 2024 | 14,35 | 14,35 | 13,93 | 13,97 | 13,85 | 492.500 |
22 gen 2024 | 13,93 | 14,24 | 13,84 | 14,23 | 14,11 | 570.700 |
19 gen 2024 | 13,51 | 13,77 | 13,40 | 13,77 | 13,65 | 647.500 |
18 gen 2024 | 13,37 | 13,48 | 13,25 | 13,45 | 13,33 | 436.900 |
17 gen 2024 | 13,17 | 13,40 | 13,14 | 13,35 | 13,24 | 586.200 |
16 gen 2024 | 13,61 | 13,65 | 13,37 | 13,39 | 13,28 | 638.400 |
12 gen 2024 | 14,33 | 14,35 | 13,76 | 13,87 | 13,75 | 424.600 |
11 gen 2024 | 14,11 | 14,20 | 13,88 | 14,14 | 14,02 | 683.500 |
10 gen 2024 | 14,26 | 14,43 | 14,12 | 14,31 | 14,19 | 675.800 |
09 gen 2024 | 14,12 | 14,47 | 14,09 | 14,34 | 14,22 | 693.100 |
08 gen 2024 | 14,06 | 14,32 | 14,00 | 14,31 | 14,19 | 646.800 |
05 gen 2024 | 13,79 | 14,15 | 13,79 | 14,06 | 13,94 | 731.300 |
04 gen 2024 | 13,77 | 13,99 | 13,77 | 13,92 | 13,80 | 655.700 |
03 gen 2024 | 13,98 | 14,03 | 13,69 | 13,75 | 13,63 | 895.300 |
02 gen 2024 | 14,04 | 14,32 | 13,94 | 14,06 | 13,94 | 784.600 |
29 dic 2023 | 14,49 | 14,53 | 14,19 | 14,20 | 14,08 | 617.700 |
28 dic 2023 | 14,53 | 14,65 | 14,48 | 14,57 | 14,45 | 446.400 |
27 dic 2023 | 14,76 | 14,76 | 14,54 | 14,59 | 14,47 | 448.300 |
26 dic 2023 | 14,72 | 14,75 | 14,61 | 14,69 | 14,56 | 633.500 |
22 dic 2023 | 14,63 | 14,85 | 14,52 | 14,60 | 14,48 | 591.900 |
21 dic 2023 | 14,61 | 14,97 | 14,37 | 14,57 | 14,45 | 713.800 |
20 dic 2023 | 14,71 | 15,07 | 14,48 | 14,50 | 14,38 | 950.700 |
19 dic 2023 | 14,53 | 14,91 | 14,10 | 14,72 | 14,59 | 790.300 |
18 dic 2023 | 14,50 | 14,68 | 14,36 | 14,51 | 14,39 | 846.900 |
*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...