Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 13,64 | 13,78 | 13,64 | 13,75 | 13,75 | 265.027 |
16 mag 2024 | 13,80 | 13,82 | 13,61 | 13,66 | 13,66 | 413.400 |
15 mag 2024 | 13,68 | 13,71 | 13,56 | 13,61 | 13,61 | 568.000 |
14 mag 2024 | 13,76 | 13,76 | 13,64 | 13,73 | 13,73 | 247.100 |
13 mag 2024 | 13,69 | 13,80 | 13,66 | 13,79 | 13,79 | 246.800 |
10 mag 2024 | 13,81 | 13,88 | 13,60 | 13,64 | 13,64 | 594.700 |
09 mag 2024 | 14,02 | 14,04 | 13,73 | 13,78 | 13,78 | 700.700 |
08 mag 2024 | 13,95 | 14,03 | 13,81 | 14,01 | 14,01 | 690.000 |
07 mag 2024 | 14,30 | 14,30 | 13,92 | 14,05 | 14,05 | 673.700 |
06 mag 2024 | 14,04 | 14,23 | 14,04 | 14,14 | 14,14 | 251.900 |
03 mag 2024 | 14,05 | 14,09 | 13,92 | 13,95 | 13,95 | 204.400 |
02 mag 2024 | 14,05 | 14,12 | 13,97 | 14,00 | 14,00 | 209.000 |
01 mag 2024 | 14,14 | 14,18 | 13,90 | 13,96 | 13,96 | 413.400 |
30 apr 2024 | 14,40 | 14,45 | 14,15 | 14,17 | 14,17 | 323.800 |
29 apr 2024 | 14,36 | 14,48 | 14,35 | 14,48 | 14,48 | 246.600 |
29 apr 2024 | 0.09 Dividendo |
26 apr 2024 | 14,29 | 14,51 | 14,28 | 14,47 | 14,38 | 336.700 |
25 apr 2024 | 14,21 | 14,28 | 14,12 | 14,28 | 14,19 | 311.000 |
24 apr 2024 | 14,18 | 14,32 | 14,17 | 14,24 | 14,15 | 218.100 |
23 apr 2024 | 14,18 | 14,38 | 14,13 | 14,23 | 14,14 | 355.500 |
22 apr 2024 | 14,30 | 14,30 | 14,14 | 14,18 | 14,09 | 318.000 |
19 apr 2024 | 14,19 | 14,45 | 14,15 | 14,30 | 14,21 | 247.500 |
18 apr 2024 | 14,26 | 14,31 | 14,11 | 14,19 | 14,10 | 167.300 |
17 apr 2024 | 14,27 | 14,39 | 14,16 | 14,25 | 14,16 | 227.200 |
16 apr 2024 | 14,30 | 14,36 | 14,20 | 14,30 | 14,21 | 208.800 |
15 apr 2024 | 14,50 | 14,52 | 14,23 | 14,33 | 14,24 | 281.600 |
12 apr 2024 | 14,66 | 14,77 | 14,43 | 14,51 | 14,42 | 300.200 |
11 apr 2024 | 14,60 | 14,70 | 14,52 | 14,57 | 14,48 | 279.200 |
10 apr 2024 | 14,35 | 14,59 | 14,30 | 14,57 | 14,48 | 363.300 |
09 apr 2024 | 14,55 | 14,57 | 14,29 | 14,33 | 14,24 | 324.300 |
08 apr 2024 | 14,70 | 14,76 | 14,55 | 14,58 | 14,49 | 198.000 |
05 apr 2024 | 14,84 | 14,84 | 14,69 | 14,70 | 14,61 | 344.800 |
04 apr 2024 | 14,83 | 14,83 | 14,66 | 14,82 | 14,73 | 230.800 |
03 apr 2024 | 14,77 | 14,81 | 14,71 | 14,78 | 14,69 | 286.600 |
02 apr 2024 | 14,65 | 14,75 | 14,60 | 14,71 | 14,62 | 426.300 |
01 apr 2024 | 14,59 | 14,68 | 14,46 | 14,61 | 14,52 | 344.700 |
28 mar 2024 | 14,66 | 14,74 | 14,56 | 14,59 | 14,50 | 344.200 |
27 mar 2024 | 14,53 | 14,69 | 14,53 | 14,66 | 14,57 | 258.500 |
27 mar 2024 | 0.09 Dividendo |
26 mar 2024 | 14,62 | 14,63 | 14,50 | 14,55 | 14,37 | 195.200 |
25 mar 2024 | 14,55 | 14,67 | 14,54 | 14,59 | 14,41 | 268.000 |
22 mar 2024 | 14,62 | 14,65 | 14,49 | 14,53 | 14,35 | 218.800 |
21 mar 2024 | 14,63 | 14,71 | 14,59 | 14,63 | 14,45 | 181.100 |
20 mar 2024 | 14,53 | 14,66 | 14,49 | 14,66 | 14,48 | 259.000 |
19 mar 2024 | 14,47 | 14,66 | 14,47 | 14,60 | 14,42 | 308.100 |
18 mar 2024 | 14,43 | 14,50 | 14,34 | 14,46 | 14,28 | 242.700 |
15 mar 2024 | 14,34 | 14,54 | 14,33 | 14,35 | 14,17 | 556.700 |
14 mar 2024 | 14,28 | 14,45 | 14,25 | 14,34 | 14,16 | 437.200 |
13 mar 2024 | 14,06 | 14,29 | 14,06 | 14,27 | 14,09 | 420.300 |
12 mar 2024 | 14,05 | 14,13 | 13,95 | 14,04 | 13,87 | 241.200 |
11 mar 2024 | 13,95 | 14,10 | 13,89 | 14,08 | 13,91 | 534.700 |
08 mar 2024 | 13,98 | 13,99 | 13,89 | 13,97 | 13,80 | 381.400 |
07 mar 2024 | 13,82 | 14,00 | 13,76 | 13,95 | 13,78 | 505.300 |
06 mar 2024 | 13,80 | 13,95 | 13,76 | 13,76 | 13,59 | 296.100 |
05 mar 2024 | 13,60 | 13,81 | 13,60 | 13,66 | 13,49 | 394.900 |
04 mar 2024 | 13,84 | 14,03 | 13,65 | 13,66 | 13,49 | 546.300 |
01 mar 2024 | 13,82 | 14,01 | 13,76 | 13,84 | 13,67 | 731.400 |
29 feb 2024 | 14,10 | 14,10 | 13,72 | 13,76 | 13,59 | 1.227.400 |
28 feb 2024 | 14,23 | 14,32 | 14,15 | 14,21 | 14,03 | 281.800 |
28 feb 2024 | 0.09 Dividendo |
27 feb 2024 | 14,10 | 14,26 | 14,10 | 14,24 | 13,98 | 618.900 |
26 feb 2024 | 14,06 | 14,12 | 13,97 | 14,12 | 13,86 | 238.100 |
23 feb 2024 | 14,11 | 14,13 | 13,99 | 14,07 | 13,81 | 333.100 |
22 feb 2024 | 13,91 | 14,24 | 13,89 | 14,22 | 13,96 | 529.700 |
21 feb 2024 | 13,70 | 14,00 | 13,69 | 13,95 | 13,69 | 319.000 |
20 feb 2024 | 13,90 | 13,95 | 13,61 | 13,66 | 13,41 | 440.900 |
16 feb 2024 | 13,78 | 13,98 | 13,69 | 13,92 | 13,66 | 407.700 |
15 feb 2024 | 13,53 | 13,75 | 13,53 | 13,71 | 13,45 | 1.296.900 |
14 feb 2024 | 13,70 | 13,71 | 13,51 | 13,53 | 13,28 | 404.300 |
13 feb 2024 | 13,60 | 13,69 | 13,47 | 13,63 | 13,38 | 462.000 |
12 feb 2024 | 13,61 | 13,71 | 13,49 | 13,58 | 13,33 | 310.600 |
09 feb 2024 | 13,73 | 13,74 | 13,57 | 13,62 | 13,37 | 222.100 |
08 feb 2024 | 13,52 | 13,72 | 13,52 | 13,65 | 13,40 | 294.800 |
07 feb 2024 | 13,56 | 13,66 | 13,51 | 13,55 | 13,30 | 197.500 |
06 feb 2024 | 13,64 | 13,66 | 13,47 | 13,55 | 13,30 | 409.000 |
05 feb 2024 | 13,62 | 13,64 | 13,46 | 13,53 | 13,28 | 256.100 |
02 feb 2024 | 13,77 | 13,87 | 13,63 | 13,67 | 13,42 | 301.000 |
01 feb 2024 | 13,94 | 14,11 | 13,77 | 13,78 | 13,52 | 364.700 |
31 gen 2024 | 14,20 | 14,20 | 13,92 | 13,93 | 13,67 | 307.700 |
30 gen 2024 | 13,86 | 14,17 | 13,80 | 14,14 | 13,88 | 345.900 |
30 gen 2024 | 0.09 Dividendo |
29 gen 2024 | 13,96 | 14,04 | 13,87 | 13,96 | 13,61 | 376.000 |
26 gen 2024 | 14,10 | 14,10 | 13,88 | 14,02 | 13,67 | 264.000 |
25 gen 2024 | 14,09 | 14,12 | 13,99 | 14,08 | 13,73 | 209.300 |
24 gen 2024 | 14,02 | 14,17 | 13,98 | 14,01 | 13,66 | 206.300 |
23 gen 2024 | 13,85 | 14,03 | 13,74 | 13,94 | 13,59 | 363.700 |
22 gen 2024 | 13,69 | 13,82 | 13,58 | 13,76 | 13,42 | 230.000 |
19 gen 2024 | 13,62 | 13,70 | 13,53 | 13,65 | 13,31 | 156.300 |
18 gen 2024 | 13,71 | 13,73 | 13,55 | 13,61 | 13,27 | 211.000 |
17 gen 2024 | 13,72 | 13,76 | 13,51 | 13,70 | 13,36 | 372.800 |
16 gen 2024 | 14,28 | 14,28 | 13,76 | 13,82 | 13,48 | 443.200 |
15 gen 2024 | 14,19 | 14,30 | 14,06 | 14,28 | 13,92 | 211.700 |
12 gen 2024 | 14,26 | 14,36 | 14,12 | 14,19 | 13,84 | 347.300 |
11 gen 2024 | 14,04 | 14,21 | 13,81 | 14,20 | 13,85 | 376.100 |
10 gen 2024 | 13,89 | 13,98 | 13,79 | 13,96 | 13,61 | 273.500 |
09 gen 2024 | 13,79 | 13,97 | 13,71 | 13,88 | 13,53 | 343.000 |
08 gen 2024 | 13,64 | 13,74 | 13,54 | 13,72 | 13,38 | 280.000 |
05 gen 2024 | 13,91 | 13,95 | 13,73 | 13,83 | 13,49 | 208.200 |
04 gen 2024 | 14,06 | 14,07 | 13,74 | 13,82 | 13,48 | 263.800 |
03 gen 2024 | 13,77 | 13,98 | 13,69 | 13,94 | 13,59 | 271.300 |
*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...