Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 13,40 | 13,42 | 13,32 | 13,32 | 13,32 | 23.780 |
30 apr 2024 | 13,43 | 13,43 | 13,27 | 13,38 | 13,38 | 101.300 |
29 apr 2024 | 13,40 | 13,43 | 13,30 | 13,43 | 13,43 | 100.300 |
26 apr 2024 | 13,42 | 13,44 | 13,35 | 13,42 | 13,42 | 70.500 |
25 apr 2024 | 13,34 | 13,43 | 13,22 | 13,43 | 13,43 | 146.300 |
24 apr 2024 | 13,40 | 13,40 | 13,28 | 13,37 | 13,37 | 59.700 |
23 apr 2024 | 13,29 | 13,40 | 13,29 | 13,40 | 13,40 | 68.800 |
22 apr 2024 | 13,32 | 13,32 | 13,27 | 13,28 | 13,28 | 61.000 |
22 apr 2024 | 0.118 Dividendo |
19 apr 2024 | 13,44 | 13,44 | 13,35 | 13,35 | 13,23 | 50.200 |
18 apr 2024 | 13,50 | 13,50 | 13,36 | 13,40 | 13,28 | 70.800 |
17 apr 2024 | 13,41 | 13,45 | 13,33 | 13,45 | 13,33 | 95.100 |
16 apr 2024 | 13,20 | 13,31 | 13,13 | 13,28 | 13,16 | 138.300 |
15 apr 2024 | 13,30 | 13,33 | 13,19 | 13,20 | 13,08 | 87.600 |
12 apr 2024 | 13,41 | 13,41 | 13,27 | 13,28 | 13,16 | 32.900 |
11 apr 2024 | 13,44 | 13,44 | 13,32 | 13,39 | 13,27 | 79.600 |
10 apr 2024 | 13,36 | 13,42 | 13,31 | 13,38 | 13,26 | 69.600 |
09 apr 2024 | 13,40 | 13,42 | 13,25 | 13,39 | 13,27 | 68.200 |
08 apr 2024 | 13,39 | 13,39 | 13,27 | 13,32 | 13,20 | 72.900 |
05 apr 2024 | 13,30 | 13,30 | 13,20 | 13,30 | 13,18 | 63.700 |
04 apr 2024 | 13,36 | 13,36 | 13,21 | 13,23 | 13,11 | 65.500 |
03 apr 2024 | 13,25 | 13,31 | 13,15 | 13,25 | 13,13 | 71.500 |
02 apr 2024 | 13,35 | 13,35 | 13,26 | 13,31 | 13,19 | 136.000 |
01 apr 2024 | 13,40 | 13,42 | 13,30 | 13,33 | 13,21 | 84.700 |
28 mar 2024 | 13,36 | 13,46 | 13,29 | 13,31 | 13,19 | 244.400 |
27 mar 2024 | 13,44 | 13,45 | 13,33 | 13,36 | 13,24 | 86.700 |
26 mar 2024 | 13,26 | 13,40 | 13,23 | 13,37 | 13,25 | 161.000 |
25 mar 2024 | 13,07 | 13,21 | 13,07 | 13,18 | 13,06 | 62.700 |
22 mar 2024 | 13,19 | 13,19 | 13,07 | 13,11 | 12,99 | 105.500 |
21 mar 2024 | 13,18 | 13,21 | 13,14 | 13,15 | 13,03 | 94.700 |
20 mar 2024 | 13,20 | 13,21 | 13,10 | 13,17 | 13,05 | 60.200 |
20 mar 2024 | 0.118 Dividendo |
19 mar 2024 | 13,30 | 13,30 | 13,24 | 13,27 | 13,04 | 56.900 |
18 mar 2024 | 13,24 | 13,27 | 13,20 | 13,26 | 13,03 | 67.600 |
15 mar 2024 | 13,24 | 13,25 | 13,13 | 13,20 | 12,97 | 78.200 |
14 mar 2024 | 13,26 | 13,26 | 13,12 | 13,18 | 12,95 | 39.700 |
13 mar 2024 | 13,19 | 13,20 | 13,10 | 13,20 | 12,97 | 74.400 |
12 mar 2024 | 12,98 | 13,10 | 12,97 | 13,10 | 12,87 | 107.900 |
11 mar 2024 | 12,99 | 12,99 | 12,93 | 12,96 | 12,73 | 161.400 |
08 mar 2024 | 13,14 | 13,17 | 12,93 | 13,01 | 12,78 | 348.400 |
07 mar 2024 | 13,26 | 13,32 | 13,15 | 13,17 | 12,94 | 141.000 |
06 mar 2024 | 13,18 | 13,29 | 13,17 | 13,29 | 13,06 | 69.300 |
05 mar 2024 | 13,22 | 13,25 | 13,16 | 13,19 | 12,96 | 68.900 |
04 mar 2024 | 13,25 | 13,29 | 13,23 | 13,25 | 13,02 | 66.700 |
01 mar 2024 | 13,20 | 13,28 | 13,20 | 13,28 | 13,05 | 51.700 |
29 feb 2024 | 13,18 | 13,22 | 13,16 | 13,20 | 12,97 | 67.100 |
28 feb 2024 | 13,02 | 13,12 | 12,98 | 13,12 | 12,89 | 100.100 |
27 feb 2024 | 13,10 | 13,10 | 13,04 | 13,06 | 12,83 | 77.200 |
26 feb 2024 | 13,17 | 13,20 | 13,05 | 13,07 | 12,84 | 157.700 |
23 feb 2024 | 13,31 | 13,33 | 13,17 | 13,18 | 12,95 | 95.500 |
22 feb 2024 | 13,28 | 13,34 | 13,23 | 13,26 | 13,03 | 90.900 |
21 feb 2024 | 13,31 | 13,38 | 13,26 | 13,28 | 13,05 | 80.000 |
21 feb 2024 | 0.118 Dividendo |
20 feb 2024 | 13,31 | 13,44 | 13,31 | 13,38 | 13,03 | 87.200 |
16 feb 2024 | 13,41 | 13,41 | 13,34 | 13,40 | 13,05 | 51.400 |
15 feb 2024 | 13,40 | 13,40 | 13,34 | 13,35 | 13,00 | 122.200 |
14 feb 2024 | 13,41 | 13,44 | 13,34 | 13,40 | 13,05 | 99.300 |
13 feb 2024 | 13,32 | 13,36 | 13,27 | 13,32 | 12,97 | 77.100 |
12 feb 2024 | 13,25 | 13,41 | 13,25 | 13,35 | 13,00 | 113.900 |
09 feb 2024 | 13,30 | 13,32 | 13,25 | 13,30 | 12,95 | 55.900 |
08 feb 2024 | 13,36 | 13,37 | 13,25 | 13,29 | 12,94 | 61.600 |
07 feb 2024 | 13,40 | 13,40 | 13,29 | 13,31 | 12,96 | 92.100 |
06 feb 2024 | 13,29 | 13,35 | 13,24 | 13,34 | 12,99 | 116.400 |
05 feb 2024 | 13,24 | 13,29 | 13,19 | 13,24 | 12,89 | 107.000 |
02 feb 2024 | 13,30 | 13,31 | 13,22 | 13,28 | 12,93 | 124.600 |
01 feb 2024 | 13,26 | 13,33 | 13,25 | 13,29 | 12,94 | 86.900 |
31 gen 2024 | 13,24 | 13,27 | 13,16 | 13,27 | 12,92 | 169.100 |
30 gen 2024 | 13,15 | 13,19 | 13,07 | 13,19 | 12,84 | 96.200 |
29 gen 2024 | 13,08 | 13,09 | 13,04 | 13,09 | 12,75 | 72.100 |
26 gen 2024 | 13,11 | 13,11 | 13,02 | 13,05 | 12,71 | 31.800 |
25 gen 2024 | 13,11 | 13,11 | 13,04 | 13,09 | 12,75 | 85.600 |
24 gen 2024 | 13,08 | 13,08 | 12,97 | 13,03 | 12,69 | 74.100 |
23 gen 2024 | 13,00 | 13,05 | 12,95 | 12,99 | 12,65 | 127.700 |
22 gen 2024 | 12,85 | 12,95 | 12,82 | 12,94 | 12,60 | 96.100 |
19 gen 2024 | 12,64 | 12,84 | 12,59 | 12,81 | 12,47 | 95.200 |
18 gen 2024 | 12,65 | 12,67 | 12,62 | 12,67 | 12,34 | 75.700 |
17 gen 2024 | 12,81 | 12,81 | 12,54 | 12,62 | 12,29 | 217.100 |
16 gen 2024 | 12,77 | 12,80 | 12,75 | 12,76 | 12,42 | 142.100 |
12 gen 2024 | 12,70 | 12,74 | 12,66 | 12,71 | 12,38 | 84.800 |
11 gen 2024 | 12,69 | 12,78 | 12,67 | 12,76 | 12,42 | 68.000 |
10 gen 2024 | 12,73 | 12,76 | 12,68 | 12,76 | 12,42 | 69.400 |
09 gen 2024 | 12,72 | 12,82 | 12,70 | 12,75 | 12,41 | 119.700 |
08 gen 2024 | 12,63 | 12,81 | 12,62 | 12,79 | 12,45 | 89.800 |
05 gen 2024 | 12,53 | 12,68 | 12,53 | 12,67 | 12,34 | 74.500 |
04 gen 2024 | 12,58 | 12,63 | 12,57 | 12,58 | 12,25 | 123.000 |
03 gen 2024 | 12,83 | 12,84 | 12,63 | 12,64 | 12,31 | 96.400 |
02 gen 2024 | 12,53 | 12,92 | 12,51 | 12,90 | 12,56 | 182.500 |
29 dic 2023 | 12,65 | 12,66 | 12,53 | 12,55 | 12,22 | 210.200 |
28 dic 2023 | 12,53 | 12,61 | 12,48 | 12,56 | 12,23 | 115.100 |
27 dic 2023 | 12,70 | 12,70 | 12,52 | 12,57 | 12,24 | 110.700 |
27 dic 2023 | 0.158 Dividendo |
26 dic 2023 | 12,75 | 12,75 | 12,68 | 12,74 | 12,25 | 91.000 |
22 dic 2023 | 12,80 | 12,80 | 12,67 | 12,70 | 12,21 | 91.900 |
21 dic 2023 | 12,61 | 12,71 | 12,61 | 12,71 | 12,22 | 99.100 |
21 dic 2023 | 0.118 Dividendo |
20 dic 2023 | 12,78 | 12,79 | 12,66 | 12,70 | 12,10 | 130.300 |
19 dic 2023 | 12,86 | 12,88 | 12,67 | 12,72 | 12,12 | 134.100 |
18 dic 2023 | 12,95 | 12,95 | 12,70 | 12,76 | 12,16 | 147.900 |
15 dic 2023 | 12,71 | 12,93 | 12,66 | 12,88 | 12,27 | 346.600 |
14 dic 2023 | 12,52 | 12,61 | 12,49 | 12,61 | 12,01 | 122.900 |
*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...