Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
23 apr 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
22 apr 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
19 apr 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
18 apr 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
17 apr 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
16 apr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
15 apr 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
12 apr 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
11 apr 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
10 apr 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
09 apr 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
08 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
05 apr 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
04 apr 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
03 apr 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
02 apr 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
01 apr 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
28 mar 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
27 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
26 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
25 mar 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
22 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
21 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
20 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
19 mar 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
18 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
15 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
14 mar 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
13 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
12 mar 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
11 mar 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
08 mar 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
07 mar 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
06 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
05 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
04 mar 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
01 mar 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
29 feb 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
28 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
27 feb 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
26 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
23 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
22 feb 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
21 feb 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
20 feb 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
16 feb 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
15 feb 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
14 feb 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
13 feb 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
12 feb 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
09 feb 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
08 feb 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
07 feb 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
06 feb 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
05 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
02 feb 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
01 feb 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
31 gen 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
30 gen 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
29 gen 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
26 gen 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
25 gen 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
24 gen 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
23 gen 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
22 gen 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
19 gen 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
18 gen 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
17 gen 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
16 gen 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
12 gen 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
11 gen 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
10 gen 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
09 gen 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
08 gen 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
05 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
04 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
03 gen 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
02 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
29 dic 2023 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
28 dic 2023 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
27 dic 2023 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
26 dic 2023 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
22 dic 2023 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
21 dic 2023 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
20 dic 2023 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
20 dic 2023 | 0.344 Dividendo |
19 dic 2023 | 12,54 | 12,54 | 12,54 | 12,54 | 12,20 | - |
18 dic 2023 | 12,47 | 12,47 | 12,47 | 12,47 | 12,13 | - |
15 dic 2023 | 12,46 | 12,46 | 12,46 | 12,46 | 12,12 | - |
14 dic 2023 | 12,54 | 12,54 | 12,54 | 12,54 | 12,20 | - |
13 dic 2023 | 12,39 | 12,39 | 12,39 | 12,39 | 12,05 | - |
12 dic 2023 | 12,32 | 12,32 | 12,32 | 12,32 | 11,98 | - |
11 dic 2023 | 12,31 | 12,31 | 12,31 | 12,31 | 11,97 | - |
08 dic 2023 | 12,34 | 12,34 | 12,34 | 12,34 | 12,00 | - |
07 dic 2023 | 12,36 | 12,36 | 12,36 | 12,36 | 12,02 | - |
06 dic 2023 | 12,32 | 12,32 | 12,32 | 12,32 | 11,98 | - |
05 dic 2023 | 12,31 | 12,31 | 12,31 | 12,31 | 11,97 | - |
04 dic 2023 | 12,32 | 12,32 | 12,32 | 12,32 | 11,98 | - |
01 dic 2023 | 12,31 | 12,31 | 12,31 | 12,31 | 11,97 | - |
*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...