Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 13,47 | 13,54 | 13,25 | 13,40 | 13,40 | 159.904 |
24 apr 2024 | 13,40 | 13,75 | 13,27 | 13,74 | 13,74 | 478.800 |
23 apr 2024 | 13,51 | 13,86 | 13,30 | 13,58 | 13,58 | 813.300 |
22 apr 2024 | 13,20 | 13,42 | 13,11 | 13,29 | 13,29 | 578.100 |
19 apr 2024 | 12,74 | 13,22 | 12,74 | 13,20 | 13,20 | 782.200 |
18 apr 2024 | 12,56 | 12,86 | 12,56 | 12,79 | 12,79 | 482.600 |
17 apr 2024 | 12,69 | 12,76 | 12,60 | 12,62 | 12,62 | 455.000 |
16 apr 2024 | 12,48 | 12,63 | 12,41 | 12,53 | 12,53 | 731.800 |
15 apr 2024 | 12,77 | 12,88 | 12,51 | 12,64 | 12,64 | 453.700 |
12 apr 2024 | 12,64 | 12,75 | 12,61 | 12,74 | 12,74 | 467.000 |
11 apr 2024 | 12,84 | 12,90 | 12,68 | 12,77 | 12,77 | 447.100 |
10 apr 2024 | 13,10 | 13,10 | 12,60 | 12,81 | 12,81 | 624.900 |
09 apr 2024 | 13,41 | 13,48 | 13,34 | 13,43 | 13,43 | 277.000 |
08 apr 2024 | 13,34 | 13,45 | 13,31 | 13,34 | 13,34 | 404.500 |
05 apr 2024 | 13,30 | 13,40 | 13,23 | 13,27 | 13,27 | 386.000 |
04 apr 2024 | 13,51 | 13,62 | 13,28 | 13,34 | 13,34 | 546.500 |
03 apr 2024 | 13,47 | 13,55 | 13,31 | 13,34 | 13,34 | 434.200 |
02 apr 2024 | 13,50 | 13,63 | 13,34 | 13,49 | 13,49 | 694.800 |
01 apr 2024 | 13,97 | 13,97 | 13,59 | 13,64 | 13,64 | 538.300 |
28 mar 2024 | 13,80 | 13,97 | 13,70 | 13,92 | 13,92 | 705.100 |
27 mar 2024 | 13,41 | 13,81 | 13,33 | 13,80 | 13,80 | 355.000 |
26 mar 2024 | 13,61 | 13,62 | 13,32 | 13,33 | 13,33 | 316.400 |
25 mar 2024 | 13,51 | 13,68 | 13,50 | 13,52 | 13,52 | 302.200 |
22 mar 2024 | 13,70 | 13,78 | 13,44 | 13,50 | 13,50 | 425.300 |
21 mar 2024 | 13,50 | 13,71 | 13,49 | 13,68 | 13,68 | 567.700 |
20 mar 2024 | 12,94 | 13,57 | 12,94 | 13,44 | 13,44 | 461.800 |
19 mar 2024 | 12,98 | 13,14 | 12,98 | 13,01 | 13,01 | 320.000 |
18 mar 2024 | 13,19 | 13,20 | 12,97 | 13,02 | 13,02 | 451.700 |
15 mar 2024 | 12,96 | 13,28 | 12,96 | 13,16 | 13,16 | 1.808.400 |
14 mar 2024 | 13,18 | 13,27 | 12,87 | 12,97 | 12,97 | 470.600 |
13 mar 2024 | 13,31 | 13,52 | 13,24 | 13,31 | 13,31 | 408.000 |
12 mar 2024 | 13,47 | 13,53 | 13,31 | 13,31 | 13,31 | 359.600 |
11 mar 2024 | 13,44 | 13,63 | 13,40 | 13,54 | 13,54 | 331.700 |
08 mar 2024 | 13,70 | 13,74 | 13,47 | 13,47 | 13,47 | 422.500 |
07 mar 2024 | 13,74 | 13,80 | 13,50 | 13,57 | 13,57 | 417.000 |
06 mar 2024 | 13,59 | 13,79 | 13,23 | 13,53 | 13,53 | 641.800 |
05 mar 2024 | 13,14 | 13,68 | 13,14 | 13,61 | 13,61 | 627.300 |
04 mar 2024 | 13,14 | 13,37 | 13,12 | 13,19 | 13,19 | 604.000 |
01 mar 2024 | 12,94 | 13,05 | 12,75 | 13,03 | 13,03 | 452.600 |
29 feb 2024 | 13,07 | 13,19 | 12,91 | 13,03 | 13,03 | 501.700 |
28 feb 2024 | 12,90 | 12,98 | 12,84 | 12,84 | 12,84 | 420.100 |
27 feb 2024 | 13,11 | 13,19 | 12,99 | 13,05 | 13,05 | 427.000 |
26 feb 2024 | 13,09 | 13,27 | 12,96 | 13,00 | 13,00 | 536.200 |
23 feb 2024 | 13,18 | 13,38 | 13,05 | 13,21 | 13,21 | 390.400 |
22 feb 2024 | 13,19 | 13,24 | 13,01 | 13,17 | 13,17 | 500.400 |
21 feb 2024 | 13,33 | 13,37 | 13,23 | 13,25 | 13,25 | 513.400 |
20 feb 2024 | 13,36 | 13,58 | 13,36 | 13,41 | 13,41 | 364.100 |
16 feb 2024 | 13,56 | 13,70 | 13,48 | 13,53 | 13,53 | 502.400 |
15 feb 2024 | 13,35 | 13,82 | 13,24 | 13,74 | 13,74 | 519.700 |
14 feb 2024 | 13,30 | 13,39 | 13,01 | 13,27 | 13,27 | 503.000 |
13 feb 2024 | 13,13 | 13,34 | 12,89 | 13,14 | 13,14 | 968.400 |
12 feb 2024 | 13,34 | 13,80 | 13,34 | 13,61 | 13,61 | 558.500 |
09 feb 2024 | 13,16 | 13,39 | 12,99 | 13,35 | 13,35 | 402.900 |
08 feb 2024 | 13,03 | 13,15 | 12,98 | 13,15 | 13,15 | 382.400 |
08 feb 2024 | 0.125 Dividendo |
07 feb 2024 | 13,31 | 13,31 | 12,94 | 13,19 | 13,06 | 544.400 |
06 feb 2024 | 13,17 | 13,38 | 13,12 | 13,29 | 13,16 | 772.500 |
05 feb 2024 | 13,38 | 13,45 | 13,12 | 13,22 | 13,09 | 903.800 |
02 feb 2024 | 13,33 | 13,73 | 13,27 | 13,54 | 13,41 | 583.800 |
01 feb 2024 | 13,99 | 14,06 | 13,26 | 13,62 | 13,49 | 932.300 |
31 gen 2024 | 14,83 | 15,04 | 13,96 | 14,01 | 13,88 | 723.800 |
30 gen 2024 | 14,90 | 15,04 | 14,83 | 14,94 | 14,80 | 336.500 |
29 gen 2024 | 14,80 | 15,07 | 14,77 | 15,05 | 14,91 | 458.500 |
26 gen 2024 | 14,79 | 14,87 | 14,69 | 14,78 | 14,64 | 571.100 |
25 gen 2024 | 14,93 | 15,03 | 14,50 | 14,67 | 14,53 | 419.600 |
24 gen 2024 | 14,82 | 14,99 | 14,69 | 14,76 | 14,62 | 412.600 |
23 gen 2024 | 15,10 | 15,10 | 14,69 | 14,69 | 14,55 | 466.100 |
22 gen 2024 | 14,60 | 15,02 | 14,60 | 15,01 | 14,87 | 594.900 |
19 gen 2024 | 14,28 | 14,51 | 14,11 | 14,50 | 14,36 | 512.800 |
18 gen 2024 | 14,33 | 14,40 | 14,10 | 14,19 | 14,06 | 332.600 |
17 gen 2024 | 13,97 | 14,26 | 13,97 | 14,24 | 14,11 | 441.500 |
16 gen 2024 | 14,22 | 14,39 | 14,17 | 14,25 | 14,11 | 378.900 |
12 gen 2024 | 14,74 | 14,75 | 14,29 | 14,43 | 14,29 | 278.800 |
11 gen 2024 | 14,55 | 14,64 | 14,26 | 14,57 | 14,43 | 461.400 |
10 gen 2024 | 14,60 | 14,69 | 14,48 | 14,68 | 14,54 | 300.100 |
09 gen 2024 | 14,65 | 14,66 | 14,48 | 14,65 | 14,51 | 355.400 |
08 gen 2024 | 14,79 | 14,88 | 14,66 | 14,84 | 14,70 | 359.700 |
05 gen 2024 | 14,78 | 15,04 | 14,77 | 14,83 | 14,69 | 672.700 |
04 gen 2024 | 15,00 | 15,10 | 14,88 | 14,88 | 14,74 | 442.700 |
03 gen 2024 | 15,49 | 15,49 | 14,90 | 14,92 | 14,78 | 582.500 |
02 gen 2024 | 15,27 | 15,75 | 15,27 | 15,56 | 15,41 | 426.500 |
29 dic 2023 | 15,70 | 15,72 | 15,42 | 15,44 | 15,29 | 362.600 |
28 dic 2023 | 15,79 | 15,87 | 15,67 | 15,75 | 15,60 | 292.100 |
27 dic 2023 | 15,85 | 15,90 | 15,71 | 15,81 | 15,66 | 323.400 |
26 dic 2023 | 15,50 | 15,85 | 15,45 | 15,80 | 15,65 | 331.100 |
22 dic 2023 | 15,45 | 15,64 | 15,44 | 15,47 | 15,32 | 354.600 |
21 dic 2023 | 15,29 | 15,38 | 15,16 | 15,37 | 15,22 | 481.500 |
20 dic 2023 | 15,31 | 15,70 | 15,14 | 15,15 | 15,01 | 606.200 |
19 dic 2023 | 15,12 | 15,40 | 15,01 | 15,30 | 15,16 | 500.200 |
18 dic 2023 | 15,30 | 15,33 | 15,03 | 15,05 | 14,91 | 502.000 |
15 dic 2023 | 15,38 | 15,52 | 15,10 | 15,22 | 15,08 | 1.387.400 |
14 dic 2023 | 15,40 | 15,70 | 15,20 | 15,41 | 15,26 | 679.900 |
13 dic 2023 | 14,27 | 15,02 | 14,17 | 14,99 | 14,85 | 1.081.000 |
12 dic 2023 | 14,44 | 14,44 | 14,20 | 14,21 | 14,08 | 415.100 |
11 dic 2023 | 14,50 | 14,65 | 14,37 | 14,48 | 14,34 | 369.800 |
08 dic 2023 | 14,32 | 14,60 | 14,32 | 14,59 | 14,45 | 423.700 |
07 dic 2023 | 14,17 | 14,36 | 14,03 | 14,34 | 14,20 | 360.200 |
06 dic 2023 | 14,20 | 14,51 | 14,05 | 14,09 | 13,96 | 404.500 |
05 dic 2023 | 14,15 | 14,25 | 14,05 | 14,07 | 13,94 | 326.800 |
04 dic 2023 | 13,81 | 14,29 | 13,81 | 14,21 | 14,08 | 465.600 |
*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...