Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 13,13 | 13,25 | 13,11 | 13,23 | 13,23 | 58.900 |
25 apr 2024 | 12,99 | 13,10 | 12,99 | 13,01 | 13,01 | 144.300 |
24 apr 2024 | 13,30 | 13,30 | 13,13 | 13,19 | 13,19 | 107.100 |
23 apr 2024 | 13,14 | 13,22 | 13,13 | 13,22 | 13,22 | 51.200 |
22 apr 2024 | 13,11 | 13,11 | 13,01 | 13,07 | 13,07 | 83.800 |
22 apr 2024 | 0.106 Dividendo |
19 apr 2024 | 13,22 | 13,26 | 13,06 | 13,08 | 12,97 | 66.300 |
18 apr 2024 | 13,29 | 13,32 | 13,20 | 13,22 | 13,11 | 31.600 |
17 apr 2024 | 13,29 | 13,33 | 13,24 | 13,25 | 13,14 | 68.300 |
16 apr 2024 | 13,28 | 13,33 | 13,23 | 13,24 | 13,13 | 45.100 |
15 apr 2024 | 13,53 | 13,59 | 13,27 | 13,29 | 13,18 | 47.600 |
12 apr 2024 | 13,62 | 13,64 | 13,47 | 13,49 | 13,38 | 45.300 |
11 apr 2024 | 13,59 | 13,69 | 13,59 | 13,69 | 13,58 | 35.500 |
10 apr 2024 | 13,62 | 13,66 | 13,52 | 13,59 | 13,48 | 41.600 |
09 apr 2024 | 13,72 | 13,72 | 13,61 | 13,68 | 13,57 | 80.200 |
08 apr 2024 | 13,67 | 13,67 | 13,59 | 13,65 | 13,54 | 37.200 |
05 apr 2024 | 13,51 | 13,63 | 13,51 | 13,62 | 13,51 | 32.300 |
04 apr 2024 | 13,60 | 13,67 | 13,47 | 13,51 | 13,40 | 64.400 |
03 apr 2024 | 13,56 | 13,67 | 13,54 | 13,60 | 13,49 | 48.200 |
02 apr 2024 | 13,62 | 13,62 | 13,45 | 13,54 | 13,43 | 42.900 |
01 apr 2024 | 13,67 | 13,72 | 13,61 | 13,66 | 13,55 | 36.200 |
28 mar 2024 | 13,69 | 13,72 | 13,64 | 13,65 | 13,54 | 43.600 |
27 mar 2024 | 13,66 | 13,66 | 13,58 | 13,64 | 13,53 | 31.200 |
26 mar 2024 | 13,66 | 13,67 | 13,60 | 13,62 | 13,51 | 34.500 |
25 mar 2024 | 13,61 | 13,64 | 13,50 | 13,59 | 13,48 | 48.100 |
22 mar 2024 | 13,58 | 13,63 | 13,58 | 13,61 | 13,50 | 39.500 |
21 mar 2024 | 13,67 | 13,67 | 13,58 | 13,60 | 13,49 | 34.400 |
20 mar 2024 | 13,46 | 13,61 | 13,46 | 13,61 | 13,50 | 57.200 |
20 mar 2024 | 0.093 Dividendo |
19 mar 2024 | 13,52 | 13,55 | 13,50 | 13,55 | 13,35 | 22.000 |
18 mar 2024 | 13,58 | 13,59 | 13,44 | 13,49 | 13,29 | 57.300 |
15 mar 2024 | 13,43 | 13,48 | 13,35 | 13,46 | 13,26 | 69.800 |
14 mar 2024 | 13,59 | 13,60 | 13,42 | 13,44 | 13,24 | 46.300 |
13 mar 2024 | 13,63 | 13,67 | 13,52 | 13,53 | 13,33 | 51.300 |
12 mar 2024 | 13,62 | 13,67 | 13,60 | 13,62 | 13,42 | 35.300 |
11 mar 2024 | 13,59 | 13,64 | 13,53 | 13,55 | 13,35 | 43.000 |
08 mar 2024 | 13,58 | 13,64 | 13,58 | 13,59 | 13,39 | 50.600 |
07 mar 2024 | 13,54 | 13,62 | 13,54 | 13,61 | 13,41 | 62.800 |
06 mar 2024 | 13,52 | 13,60 | 13,50 | 13,56 | 13,36 | 59.300 |
05 mar 2024 | 13,54 | 13,61 | 13,46 | 13,49 | 13,29 | 72.500 |
04 mar 2024 | 13,53 | 13,58 | 13,47 | 13,56 | 13,36 | 53.700 |
01 mar 2024 | 13,51 | 13,59 | 13,49 | 13,58 | 13,38 | 39.500 |
29 feb 2024 | 13,55 | 13,55 | 13,38 | 13,48 | 13,28 | 81.400 |
28 feb 2024 | 13,41 | 13,44 | 13,38 | 13,43 | 13,23 | 97.200 |
27 feb 2024 | 13,45 | 13,45 | 13,36 | 13,43 | 13,23 | 184.200 |
26 feb 2024 | 13,43 | 13,43 | 13,35 | 13,37 | 13,17 | 53.600 |
23 feb 2024 | 13,45 | 13,48 | 13,38 | 13,38 | 13,18 | 50.000 |
22 feb 2024 | 13,42 | 13,45 | 13,37 | 13,41 | 13,21 | 43.500 |
21 feb 2024 | 13,25 | 13,35 | 13,25 | 13,29 | 13,09 | 35.500 |
21 feb 2024 | 0.093 Dividendo |
20 feb 2024 | 13,36 | 13,44 | 13,29 | 13,32 | 13,03 | 37.500 |
16 feb 2024 | 13,43 | 13,44 | 13,37 | 13,38 | 13,09 | 63.600 |
15 feb 2024 | 13,41 | 13,45 | 13,39 | 13,41 | 13,12 | 71.400 |
14 feb 2024 | 13,40 | 13,44 | 13,36 | 13,40 | 13,11 | 30.900 |
13 feb 2024 | 13,31 | 13,33 | 13,25 | 13,30 | 13,01 | 68.500 |
12 feb 2024 | 13,35 | 13,43 | 13,33 | 13,40 | 13,11 | 58.900 |
09 feb 2024 | 13,34 | 13,37 | 13,27 | 13,35 | 13,06 | 82.100 |
08 feb 2024 | 13,35 | 13,35 | 13,26 | 13,30 | 13,01 | 75.400 |
07 feb 2024 | 13,29 | 13,38 | 13,28 | 13,33 | 13,04 | 118.600 |
06 feb 2024 | 13,16 | 13,25 | 13,13 | 13,25 | 12,96 | 85.600 |
05 feb 2024 | 13,10 | 13,11 | 13,06 | 13,11 | 12,82 | 85.000 |
02 feb 2024 | 13,09 | 13,12 | 13,07 | 13,11 | 12,82 | 70.100 |
01 feb 2024 | 13,05 | 13,10 | 13,05 | 13,09 | 12,80 | 321.800 |
31 gen 2024 | 13,22 | 13,22 | 13,01 | 13,04 | 12,76 | 89.000 |
30 gen 2024 | 13,14 | 13,21 | 13,13 | 13,17 | 12,88 | 59.500 |
29 gen 2024 | 13,19 | 13,22 | 13,15 | 13,20 | 12,91 | 52.100 |
26 gen 2024 | 13,14 | 13,17 | 13,10 | 13,12 | 12,83 | 51.700 |
25 gen 2024 | 13,11 | 13,14 | 13,10 | 13,12 | 12,83 | 44.100 |
24 gen 2024 | 13,13 | 13,15 | 13,10 | 13,11 | 12,82 | 52.700 |
23 gen 2024 | 13,16 | 13,16 | 13,08 | 13,09 | 12,80 | 100.200 |
22 gen 2024 | 13,15 | 13,18 | 13,11 | 13,12 | 12,83 | 86.000 |
22 gen 2024 | 0.093 Dividendo |
19 gen 2024 | 13,14 | 13,19 | 13,10 | 13,19 | 12,81 | 31.700 |
18 gen 2024 | 13,22 | 13,22 | 13,08 | 13,11 | 12,73 | 71.300 |
17 gen 2024 | 13,06 | 13,11 | 13,03 | 13,08 | 12,70 | 84.000 |
16 gen 2024 | 13,11 | 13,12 | 13,00 | 13,04 | 12,67 | 54.900 |
12 gen 2024 | 13,05 | 13,08 | 13,01 | 13,07 | 12,70 | 19.400 |
11 gen 2024 | 13,02 | 13,04 | 12,95 | 13,03 | 12,66 | 52.100 |
10 gen 2024 | 12,91 | 13,01 | 12,87 | 13,01 | 12,64 | 49.400 |
09 gen 2024 | 12,79 | 12,89 | 12,75 | 12,88 | 12,51 | 41.000 |
08 gen 2024 | 12,69 | 12,85 | 12,69 | 12,84 | 12,47 | 116.800 |
05 gen 2024 | 12,88 | 12,90 | 12,66 | 12,73 | 12,36 | 161.600 |
04 gen 2024 | 12,80 | 12,88 | 12,77 | 12,78 | 12,41 | 142.500 |
03 gen 2024 | 12,94 | 12,96 | 12,83 | 12,85 | 12,48 | 131.700 |
02 gen 2024 | 12,96 | 12,98 | 12,91 | 12,92 | 12,55 | 50.800 |
29 dic 2023 | 13,10 | 13,13 | 12,95 | 12,98 | 12,61 | 76.700 |
28 dic 2023 | 13,01 | 13,05 | 12,97 | 13,01 | 12,64 | 76.900 |
27 dic 2023 | 13,07 | 13,10 | 12,98 | 13,01 | 12,64 | 97.400 |
26 dic 2023 | 13,07 | 13,07 | 12,97 | 12,99 | 12,62 | 77.300 |
22 dic 2023 | 13,15 | 13,17 | 12,99 | 13,02 | 12,65 | 100.000 |
21 dic 2023 | 13,08 | 13,17 | 13,03 | 13,08 | 12,70 | 76.400 |
21 dic 2023 | 0.093 Dividendo |
20 dic 2023 | 13,22 | 13,23 | 13,05 | 13,06 | 12,60 | 54.700 |
19 dic 2023 | 13,25 | 13,25 | 13,15 | 13,19 | 12,72 | 56.600 |
18 dic 2023 | 13,14 | 13,27 | 13,10 | 13,19 | 12,72 | 98.900 |
15 dic 2023 | 13,08 | 13,14 | 13,07 | 13,10 | 12,63 | 27.000 |
14 dic 2023 | 13,12 | 13,12 | 13,05 | 13,08 | 12,61 | 72.100 |
13 dic 2023 | 12,97 | 13,10 | 12,94 | 13,08 | 12,61 | 40.500 |
12 dic 2023 | 12,94 | 12,97 | 12,90 | 12,92 | 12,46 | 34.700 |
11 dic 2023 | 12,89 | 12,95 | 12,89 | 12,94 | 12,48 | 54.200 |
*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...