Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
01 mag 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
30 apr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
29 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
26 apr 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
25 apr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
24 apr 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
23 apr 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
22 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
19 apr 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
18 apr 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
17 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
16 apr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
15 apr 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
12 apr 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
11 apr 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
10 apr 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
09 apr 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
08 apr 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
05 apr 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
04 apr 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
03 apr 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
02 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
01 apr 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
28 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
27 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
26 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
25 mar 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
22 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
21 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
20 mar 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
19 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
18 mar 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
15 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
14 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
13 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
12 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
11 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
08 mar 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
07 mar 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
06 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
05 mar 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
04 mar 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
01 mar 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
29 feb 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
28 feb 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
27 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
26 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
23 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
22 feb 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
21 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
20 feb 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
16 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
15 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
14 feb 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
13 feb 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
12 feb 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
09 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
08 feb 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
07 feb 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
06 feb 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
05 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
02 feb 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
01 feb 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
31 gen 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
30 gen 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
29 gen 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
26 gen 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
25 gen 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
24 gen 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
23 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
22 gen 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
19 gen 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
18 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
17 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
16 gen 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
12 gen 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
11 gen 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
10 gen 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
09 gen 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
08 gen 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
05 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
04 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
03 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
02 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
29 dic 2023 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
28 dic 2023 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
27 dic 2023 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
26 dic 2023 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
22 dic 2023 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
21 dic 2023 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
20 dic 2023 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
20 dic 2023 | 0.22 Dividendo |
19 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | 13,05 | - |
18 dic 2023 | 13,15 | 13,15 | 13,15 | 13,15 | 12,93 | - |
15 dic 2023 | 13,15 | 13,15 | 13,15 | 13,15 | 12,93 | - |
14 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | 13,05 | - |
13 dic 2023 | 13,24 | 13,24 | 13,24 | 13,24 | 13,02 | - |
12 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,85 | - |
11 dic 2023 | 13,04 | 13,04 | 13,04 | 13,04 | 12,82 | - |
*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...