Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 11,20 | 11,20 | 11,16 | 11,16 | 11,16 | 1.468 |
27 giu 2024 | 11,39 | 11,39 | 11,27 | 11,27 | 11,27 | 1.356 |
26 giu 2024 | 11,73 | 11,73 | 11,32 | 11,37 | 11,37 | 653 |
25 giu 2024 | 11,91 | 11,91 | 11,66 | 11,66 | 11,66 | 21 |
24 giu 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
21 giu 2024 | 12,13 | 12,21 | 12,03 | 12,06 | 12,06 | 1.004 |
20 giu 2024 | 11,89 | 12,16 | 11,89 | 12,16 | 12,16 | 218 |
19 giu 2024 | 11,73 | 11,86 | 11,73 | 11,84 | 11,84 | 1.790 |
18 giu 2024 | 11,96 | 11,96 | 11,90 | 11,91 | 11,91 | 308 |
17 giu 2024 | 11,92 | 12,16 | 11,92 | 12,16 | 12,16 | 1.633 |
14 giu 2024 | 12,10 | 12,10 | 11,78 | 11,78 | 11,78 | 8.135 |
13 giu 2024 | 12,98 | 12,98 | 12,51 | 12,54 | 12,54 | 1.952 |
12 giu 2024 | 13,07 | 13,44 | 12,91 | 13,44 | 13,44 | 10.980 |
11 giu 2024 | 13,62 | 13,62 | 13,25 | 13,25 | 13,25 | 1.702 |
10 giu 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
07 giu 2024 | 13,86 | 13,93 | 13,86 | 13,93 | 13,93 | 425 |
06 giu 2024 | 13,98 | 13,98 | 13,95 | 13,96 | 13,96 | 145 |
05 giu 2024 | 14,40 | 14,40 | 14,32 | 14,34 | 14,34 | 240 |
04 giu 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 1.781 |
04 giu 2024 | 0.5 Dividendo |
03 giu 2024 | 15,35 | 15,76 | 15,35 | 15,52 | 15,02 | 3.513 |
31 mag 2024 | 15,27 | 15,27 | 14,88 | 15,03 | 14,55 | 3.089 |
30 mag 2024 | 15,03 | 15,18 | 15,03 | 15,15 | 14,66 | 227 |
29 mag 2024 | 14,83 | 14,83 | 14,70 | 14,70 | 14,23 | 84 |
28 mag 2024 | 15,19 | 15,19 | 14,62 | 14,62 | 14,15 | 874 |
27 mag 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,27 | - |
24 mag 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,27 | - |
23 mag 2024 | 14,88 | 14,88 | 14,72 | 14,74 | 14,27 | 949 |
22 mag 2024 | 14,98 | 15,00 | 14,51 | 14,51 | 14,04 | 165 |
21 mag 2024 | 15,31 | 16,00 | 15,31 | 16,00 | 15,48 | 701 |
20 mag 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,17 | 90 |
17 mag 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 15,56 | - |
16 mag 2024 | 16,18 | 16,18 | 16,08 | 16,08 | 15,56 | 1.176 |
15 mag 2024 | 15,73 | 16,21 | 15,73 | 16,15 | 15,63 | 88 |
14 mag 2024 | 15,26 | 16,00 | 15,26 | 16,00 | 15,48 | 1.621 |
13 mag 2024 | 14,97 | 15,10 | 14,57 | 14,57 | 14,11 | 16 |
10 mag 2024 | 14,85 | 14,85 | 14,36 | 14,36 | 13,90 | 17 |
09 mag 2024 | 14,83 | 14,83 | 14,74 | 14,74 | 14,27 | 12 |
08 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,91 | - |
07 mag 2024 | 15,45 | 15,45 | 15,40 | 15,40 | 14,91 | 2.167 |
06 mag 2024 | 15,10 | 15,45 | 15,10 | 15,45 | 14,95 | 17 |
03 mag 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,46 | - |
02 mag 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,46 | - |
30 apr 2024 | 14,97 | 14,97 | 14,94 | 14,94 | 14,46 | 14 |
29 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,52 | 100 |
26 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 13,84 | - |
25 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 13,84 | 14 |
24 apr 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,02 | 220 |
23 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,26 | - |
22 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,26 | 487 |
19 apr 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,20 | - |
18 apr 2024 | 13,90 | 14,68 | 13,90 | 14,68 | 14,20 | 88 |
17 apr 2024 | 13,49 | 13,67 | 13,49 | 13,67 | 13,23 | 66 |
16 apr 2024 | 13,62 | 13,81 | 13,56 | 13,56 | 13,12 | 37 |
15 apr 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 13,56 | 53 |
12 apr 2024 | 14,83 | 14,83 | 14,25 | 14,25 | 13,79 | 48 |
11 apr 2024 | 14,72 | 14,80 | 13,50 | 13,50 | 13,07 | 2.101 |
10 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,27 | - |
09 apr 2024 | 14,72 | 15,18 | 14,72 | 14,75 | 14,27 | 631 |
08 apr 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,14 | 120 |
05 apr 2024 | 14,30 | 14,32 | 14,30 | 14,32 | 13,86 | 1.254 |
04 apr 2024 | 15,01 | 15,01 | 14,77 | 14,77 | 14,30 | 369 |
03 apr 2024 | 14,58 | 14,74 | 14,58 | 14,70 | 14,23 | 5.387 |
02 apr 2024 | 14,15 | 14,55 | 13,95 | 13,95 | 13,50 | 341 |
28 mar 2024 | 14,35 | 14,35 | 14,07 | 14,17 | 13,71 | 2.569 |
27 mar 2024 | 13,84 | 14,00 | 13,84 | 14,00 | 13,55 | 421 |
26 mar 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,13 | 50 |
25 mar 2024 | 13,65 | 13,65 | 13,48 | 13,48 | 13,05 | 116 |
22 mar 2024 | 13,71 | 13,81 | 13,71 | 13,71 | 13,27 | 536 |
21 mar 2024 | 13,78 | 13,86 | 13,78 | 13,86 | 13,41 | 682 |
20 mar 2024 | 12,99 | 13,36 | 12,99 | 13,36 | 12,93 | 1.544 |
19 mar 2024 | 13,20 | 13,40 | 13,20 | 13,40 | 12,97 | 713 |
18 mar 2024 | 13,65 | 14,90 | 13,43 | 14,90 | 14,42 | 3.928 |
15 mar 2024 | 13,15 | 13,69 | 13,15 | 13,69 | 13,25 | 348 |
14 mar 2024 | 13,19 | 13,39 | 13,18 | 13,27 | 12,84 | 5.812 |
13 mar 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 12,78 | 60 |
12 mar 2024 | 13,30 | 13,30 | 13,21 | 13,21 | 12,78 | 2.432 |
11 mar 2024 | 13,71 | 13,71 | 13,70 | 13,70 | 13,26 | 5.000 |
08 mar 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,38 | 830 |
07 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,21 | 20 |
06 mar 2024 | 13,94 | 13,95 | 13,86 | 13,86 | 13,41 | 57 |
05 mar 2024 | 13,44 | 13,61 | 13,25 | 13,61 | 13,17 | 7.830 |
04 mar 2024 | 13,33 | 14,03 | 13,33 | 14,03 | 13,58 | 2.254 |
01 mar 2024 | 13,44 | 13,46 | 13,44 | 13,46 | 13,03 | 998 |
29 feb 2024 | 13,39 | 13,48 | 13,39 | 13,48 | 13,04 | 673 |
28 feb 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,28 | 3 |
27 feb 2024 | 13,35 | 13,88 | 13,35 | 13,87 | 13,42 | 548 |
26 feb 2024 | 13,60 | 13,60 | 12,93 | 13,15 | 12,72 | 5.101 |
23 feb 2024 | 14,01 | 14,01 | 13,72 | 13,72 | 13,28 | 469 |
22 feb 2024 | 14,34 | 14,34 | 13,90 | 13,90 | 13,45 | 6.732 |
21 feb 2024 | 12,81 | 13,81 | 12,45 | 13,81 | 13,37 | 11.106 |
20 feb 2024 | 14,25 | 14,25 | 12,28 | 13,40 | 12,97 | 76.140 |
19 feb 2024 | 16,63 | 16,64 | 13,71 | 13,99 | 13,54 | 5.691 |
16 feb 2024 | 16,17 | 16,17 | 15,91 | 15,91 | 15,40 | 669 |
15 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,17 | 18 |
14 feb 2024 | 15,43 | 15,48 | 15,43 | 15,47 | 14,97 | 26.381 |
13 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,16 | 6 |
12 feb 2024 | 15,90 | 16,09 | 15,82 | 15,82 | 15,32 | 606 |
09 feb 2024 | 15,58 | 15,58 | 15,54 | 15,54 | 15,04 | 107 |
08 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,90 | - |
*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...