Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 14,04 | 14,13 | 13,90 | 13,90 | 13,90 | 1.867 |
29 apr 2024 | 14,03 | 14,13 | 13,91 | 13,97 | 13,97 | 14.300 |
26 apr 2024 | 14,33 | 14,40 | 14,07 | 14,07 | 14,07 | 7.200 |
25 apr 2024 | 14,02 | 14,20 | 14,00 | 14,05 | 14,05 | 8.500 |
24 apr 2024 | 14,09 | 14,44 | 14,09 | 14,22 | 14,22 | 8.100 |
23 apr 2024 | 14,10 | 14,28 | 13,96 | 14,10 | 14,10 | 11.100 |
22 apr 2024 | 13,67 | 13,98 | 13,66 | 13,98 | 13,98 | 4.700 |
19 apr 2024 | 13,66 | 13,97 | 13,55 | 13,55 | 13,55 | 9.800 |
18 apr 2024 | 13,41 | 14,15 | 13,41 | 13,51 | 13,51 | 3.300 |
17 apr 2024 | 13,43 | 13,56 | 13,36 | 13,45 | 13,45 | 3.900 |
16 apr 2024 | 13,70 | 13,70 | 13,35 | 13,35 | 13,35 | 6.900 |
15 apr 2024 | 13,95 | 13,95 | 13,39 | 13,42 | 13,42 | 11.800 |
15 apr 2024 | 0.1 Dividendo |
12 apr 2024 | 13,97 | 14,93 | 13,32 | 13,57 | 13,47 | 12.600 |
11 apr 2024 | 13,82 | 14,23 | 13,82 | 13,95 | 13,85 | 18.700 |
10 apr 2024 | 14,60 | 14,70 | 14,15 | 14,23 | 14,13 | 17.200 |
09 apr 2024 | 14,84 | 14,86 | 14,70 | 14,70 | 14,59 | 9.100 |
08 apr 2024 | 14,94 | 14,99 | 14,70 | 14,70 | 14,59 | 6.200 |
05 apr 2024 | 14,87 | 14,99 | 14,76 | 14,90 | 14,79 | 16.700 |
04 apr 2024 | 14,71 | 14,95 | 14,71 | 14,94 | 14,83 | 16.700 |
03 apr 2024 | 14,64 | 14,69 | 14,60 | 14,67 | 14,56 | 8.200 |
02 apr 2024 | 14,64 | 14,69 | 14,53 | 14,61 | 14,50 | 6.200 |
01 apr 2024 | 14,65 | 14,73 | 14,52 | 14,70 | 14,59 | 27.800 |
28 mar 2024 | 14,55 | 14,70 | 14,51 | 14,58 | 14,47 | 9.200 |
27 mar 2024 | 14,39 | 14,79 | 14,17 | 14,33 | 14,22 | 22.000 |
26 mar 2024 | 14,09 | 14,43 | 13,98 | 14,29 | 14,18 | 24.800 |
25 mar 2024 | 14,04 | 14,04 | 13,90 | 14,02 | 13,92 | 10.300 |
22 mar 2024 | 13,87 | 14,05 | 13,78 | 13,95 | 13,85 | 9.800 |
21 mar 2024 | 14,09 | 14,09 | 13,79 | 13,93 | 13,83 | 12.600 |
20 mar 2024 | 13,79 | 14,10 | 13,55 | 14,08 | 13,98 | 15.500 |
19 mar 2024 | 13,39 | 13,61 | 13,39 | 13,51 | 13,41 | 6.000 |
18 mar 2024 | 13,35 | 13,49 | 13,35 | 13,40 | 13,30 | 10.800 |
15 mar 2024 | 13,45 | 13,54 | 13,39 | 13,46 | 13,36 | 4.500 |
14 mar 2024 | 13,56 | 13,56 | 13,30 | 13,30 | 13,20 | 10.300 |
13 mar 2024 | 13,70 | 13,70 | 13,55 | 13,56 | 13,46 | 4.400 |
13 mar 2024 | 0.1 Dividendo |
12 mar 2024 | 13,69 | 13,73 | 13,63 | 13,71 | 13,51 | 14.400 |
11 mar 2024 | 13,70 | 13,70 | 13,60 | 13,68 | 13,48 | 5.500 |
08 mar 2024 | 13,55 | 13,64 | 13,55 | 13,57 | 13,37 | 6.400 |
07 mar 2024 | 13,54 | 13,55 | 13,49 | 13,54 | 13,34 | 14.700 |
06 mar 2024 | 13,45 | 13,50 | 13,43 | 13,48 | 13,28 | 6.300 |
05 mar 2024 | 13,35 | 13,42 | 13,35 | 13,35 | 13,15 | 8.800 |
04 mar 2024 | 13,36 | 13,38 | 13,26 | 13,36 | 13,16 | 7.600 |
01 mar 2024 | 13,14 | 13,44 | 13,14 | 13,32 | 13,13 | 15.600 |
29 feb 2024 | 13,32 | 13,38 | 13,28 | 13,31 | 13,12 | 11.400 |
28 feb 2024 | 13,30 | 13,47 | 13,20 | 13,27 | 13,08 | 22.400 |
27 feb 2024 | 13,38 | 13,41 | 13,13 | 13,34 | 13,15 | 9.400 |
26 feb 2024 | 13,25 | 13,25 | 13,06 | 13,06 | 12,87 | 12.900 |
23 feb 2024 | 13,25 | 13,28 | 13,18 | 13,20 | 13,01 | 7.900 |
22 feb 2024 | 13,56 | 13,56 | 13,21 | 13,21 | 13,02 | 16.300 |
21 feb 2024 | 13,27 | 13,48 | 13,24 | 13,39 | 13,19 | 7.700 |
20 feb 2024 | 13,26 | 13,37 | 13,20 | 13,22 | 13,03 | 10.000 |
16 feb 2024 | 13,19 | 13,31 | 13,19 | 13,25 | 13,06 | 7.400 |
15 feb 2024 | 13,35 | 13,35 | 13,25 | 13,30 | 13,11 | 10.700 |
14 feb 2024 | 13,32 | 13,37 | 13,21 | 13,23 | 13,04 | 5.400 |
13 feb 2024 | 13,18 | 13,20 | 13,15 | 13,17 | 12,98 | 11.500 |
13 feb 2024 | 0.1 Dividendo |
12 feb 2024 | 13,27 | 13,44 | 13,27 | 13,40 | 13,11 | 17.900 |
09 feb 2024 | 13,31 | 13,37 | 13,26 | 13,29 | 13,00 | 8.600 |
08 feb 2024 | 13,34 | 13,39 | 13,25 | 13,39 | 13,10 | 13.000 |
07 feb 2024 | 13,36 | 13,43 | 13,30 | 13,42 | 13,13 | 11.200 |
06 feb 2024 | 13,26 | 13,42 | 13,25 | 13,32 | 13,03 | 9.500 |
05 feb 2024 | 13,35 | 13,40 | 13,25 | 13,26 | 12,97 | 18.400 |
02 feb 2024 | 13,33 | 13,46 | 13,25 | 13,44 | 13,14 | 28.800 |
01 feb 2024 | 13,38 | 13,46 | 13,30 | 13,40 | 13,11 | 9.600 |
31 gen 2024 | 13,27 | 13,39 | 13,27 | 13,34 | 13,05 | 10.200 |
30 gen 2024 | 13,20 | 13,31 | 13,20 | 13,31 | 13,02 | 16.900 |
29 gen 2024 | 13,11 | 13,33 | 13,11 | 13,30 | 13,01 | 15.000 |
26 gen 2024 | 13,07 | 13,27 | 13,07 | 13,18 | 12,89 | 8.700 |
25 gen 2024 | 13,15 | 13,19 | 13,00 | 13,10 | 12,81 | 18.100 |
24 gen 2024 | 13,19 | 13,19 | 13,00 | 13,00 | 12,71 | 17.700 |
23 gen 2024 | 13,06 | 13,08 | 13,00 | 13,08 | 12,79 | 12.300 |
22 gen 2024 | 13,05 | 13,19 | 13,02 | 13,05 | 12,76 | 12.000 |
19 gen 2024 | 13,10 | 13,10 | 12,99 | 13,02 | 12,73 | 15.300 |
18 gen 2024 | 13,11 | 13,13 | 13,05 | 13,06 | 12,77 | 10.300 |
17 gen 2024 | 13,10 | 13,23 | 13,10 | 13,10 | 12,81 | 16.200 |
16 gen 2024 | 13,52 | 13,52 | 13,14 | 13,16 | 12,87 | 11.900 |
16 gen 2024 | 0.1 Dividendo |
12 gen 2024 | 13,33 | 13,40 | 13,27 | 13,32 | 12,93 | 12.600 |
11 gen 2024 | 13,35 | 13,35 | 13,22 | 13,27 | 12,88 | 8.700 |
10 gen 2024 | 13,39 | 13,40 | 13,28 | 13,38 | 12,99 | 10.100 |
09 gen 2024 | 13,31 | 13,58 | 13,30 | 13,37 | 12,98 | 11.500 |
08 gen 2024 | 13,21 | 13,41 | 13,21 | 13,36 | 12,97 | 6.400 |
05 gen 2024 | 13,21 | 13,32 | 13,16 | 13,21 | 12,82 | 14.200 |
04 gen 2024 | 13,27 | 13,28 | 13,12 | 13,15 | 12,76 | 10.700 |
03 gen 2024 | 13,15 | 13,22 | 13,09 | 13,15 | 12,76 | 8.600 |
02 gen 2024 | 13,20 | 13,26 | 13,11 | 13,19 | 12,80 | 12.000 |
29 dic 2023 | 13,28 | 13,28 | 13,13 | 13,18 | 12,79 | 9.100 |
28 dic 2023 | 13,06 | 13,22 | 13,06 | 13,19 | 12,80 | 34.600 |
27 dic 2023 | 12,96 | 13,47 | 12,96 | 13,20 | 12,81 | 31.000 |
26 dic 2023 | 13,25 | 13,40 | 13,20 | 13,20 | 12,81 | 20.100 |
22 dic 2023 | 13,67 | 13,67 | 13,00 | 13,32 | 12,93 | 31.000 |
21 dic 2023 | 13,84 | 13,84 | 13,18 | 13,39 | 13,00 | 17.100 |
20 dic 2023 | 13,73 | 13,73 | 13,32 | 13,63 | 13,23 | 12.400 |
19 dic 2023 | 13,79 | 13,79 | 13,42 | 13,73 | 13,33 | 10.900 |
18 dic 2023 | 13,67 | 13,74 | 13,55 | 13,64 | 13,24 | 9.000 |
15 dic 2023 | 13,45 | 13,76 | 13,42 | 13,50 | 13,10 | 15.900 |
14 dic 2023 | 13,35 | 13,62 | 13,35 | 13,59 | 13,19 | 21.800 |
14 dic 2023 | 0.1 Dividendo |
13 dic 2023 | 13,31 | 13,32 | 13,14 | 13,23 | 12,75 | 14.000 |
*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...