Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 14,71 | 14,72 | 14,66 | 14,66 | 14,66 | 469.100 |
07 mag 2024 | 14,69 | 14,74 | 14,68 | 14,71 | 14,71 | 488.100 |
06 mag 2024 | 14,74 | 14,74 | 14,65 | 14,73 | 14,73 | 430.600 |
03 mag 2024 | 14,71 | 14,76 | 14,65 | 14,67 | 14,67 | 659.000 |
02 mag 2024 | 14,60 | 14,68 | 14,60 | 14,64 | 14,64 | 461.000 |
01 mag 2024 | 14,60 | 14,67 | 14,48 | 14,54 | 14,54 | 623.200 |
30 apr 2024 | 14,60 | 14,68 | 14,53 | 14,59 | 14,59 | 636.200 |
29 apr 2024 | 14,53 | 14,59 | 14,48 | 14,59 | 14,59 | 407.000 |
26 apr 2024 | 14,45 | 14,57 | 14,44 | 14,55 | 14,55 | 391.600 |
25 apr 2024 | 14,22 | 14,47 | 14,13 | 14,46 | 14,46 | 459.300 |
24 apr 2024 | 14,50 | 14,52 | 14,24 | 14,48 | 14,48 | 483.700 |
23 apr 2024 | 14,43 | 14,49 | 14,38 | 14,49 | 14,49 | 501.000 |
22 apr 2024 | 14,13 | 14,33 | 14,06 | 14,33 | 14,33 | 601.100 |
19 apr 2024 | 14,02 | 14,12 | 14,02 | 14,06 | 14,06 | 486.200 |
18 apr 2024 | 13,94 | 14,07 | 13,93 | 14,04 | 14,04 | 501.500 |
17 apr 2024 | 13,86 | 14,00 | 13,77 | 13,99 | 13,99 | 559.400 |
16 apr 2024 | 13,85 | 13,95 | 13,68 | 13,80 | 13,80 | 685.100 |
15 apr 2024 | 14,08 | 14,10 | 13,81 | 13,85 | 13,85 | 874.700 |
12 apr 2024 | 14,10 | 14,16 | 13,96 | 14,08 | 14,08 | 998.200 |
12 apr 2024 | 0.182 Dividendo |
11 apr 2024 | 14,44 | 14,49 | 14,24 | 14,39 | 14,21 | 1.057.400 |
10 apr 2024 | 14,70 | 14,76 | 14,36 | 14,50 | 14,32 | 1.191.900 |
09 apr 2024 | 14,89 | 14,90 | 14,73 | 14,83 | 14,64 | 517.000 |
08 apr 2024 | 14,71 | 14,85 | 14,65 | 14,81 | 14,62 | 671.600 |
05 apr 2024 | 14,53 | 14,69 | 14,51 | 14,68 | 14,49 | 560.300 |
04 apr 2024 | 14,56 | 14,64 | 14,45 | 14,50 | 14,32 | 558.700 |
03 apr 2024 | 14,35 | 14,52 | 14,33 | 14,51 | 14,33 | 583.500 |
02 apr 2024 | 14,27 | 14,43 | 14,16 | 14,42 | 14,24 | 823.400 |
01 apr 2024 | 14,45 | 14,45 | 14,25 | 14,25 | 14,07 | 839.900 |
28 mar 2024 | 14,30 | 14,48 | 14,26 | 14,32 | 14,14 | 705.900 |
27 mar 2024 | 14,07 | 14,23 | 14,07 | 14,22 | 14,04 | 554.900 |
26 mar 2024 | 14,14 | 14,23 | 14,00 | 14,05 | 13,87 | 636.900 |
25 mar 2024 | 14,14 | 14,34 | 14,09 | 14,17 | 13,99 | 484.000 |
22 mar 2024 | 14,28 | 14,28 | 14,01 | 14,07 | 13,89 | 492.200 |
21 mar 2024 | 13,89 | 14,33 | 13,83 | 14,17 | 13,99 | 953.000 |
20 mar 2024 | 14,15 | 14,18 | 13,66 | 13,87 | 13,69 | 2.090.100 |
19 mar 2024 | 14,45 | 14,51 | 14,07 | 14,09 | 13,91 | 1.083.700 |
18 mar 2024 | 14,51 | 14,58 | 14,41 | 14,43 | 14,25 | 1.076.800 |
15 mar 2024 | 14,60 | 14,67 | 14,52 | 14,63 | 14,44 | 526.900 |
14 mar 2024 | 14,70 | 14,80 | 14,57 | 14,62 | 14,44 | 982.800 |
14 mar 2024 | 0.182 Dividendo |
13 mar 2024 | 14,75 | 14,99 | 14,72 | 14,90 | 14,53 | 1.410.600 |
12 mar 2024 | 14,78 | 14,79 | 14,70 | 14,74 | 14,38 | 624.400 |
11 mar 2024 | 14,75 | 14,76 | 14,66 | 14,72 | 14,36 | 670.300 |
08 mar 2024 | 14,70 | 14,72 | 14,60 | 14,70 | 14,34 | 594.000 |
07 mar 2024 | 14,59 | 14,68 | 14,53 | 14,66 | 14,30 | 656.800 |
06 mar 2024 | 14,51 | 14,69 | 14,40 | 14,57 | 14,21 | 878.000 |
05 mar 2024 | 14,66 | 14,69 | 14,37 | 14,38 | 14,02 | 734.600 |
04 mar 2024 | 14,31 | 14,71 | 14,30 | 14,61 | 14,25 | 1.144.100 |
01 mar 2024 | 14,20 | 14,35 | 14,17 | 14,30 | 13,95 | 579.600 |
29 feb 2024 | 14,18 | 14,33 | 14,09 | 14,29 | 13,94 | 732.500 |
28 feb 2024 | 14,04 | 14,08 | 13,97 | 14,08 | 13,73 | 594.200 |
27 feb 2024 | 13,93 | 14,06 | 13,89 | 14,04 | 13,69 | 500.700 |
26 feb 2024 | 13,92 | 13,97 | 13,81 | 13,90 | 13,56 | 938.600 |
23 feb 2024 | 13,95 | 14,00 | 13,88 | 13,91 | 13,57 | 537.300 |
22 feb 2024 | 13,86 | 13,92 | 13,82 | 13,88 | 13,54 | 496.100 |
21 feb 2024 | 13,76 | 13,84 | 13,75 | 13,80 | 13,46 | 477.900 |
20 feb 2024 | 13,70 | 13,78 | 13,68 | 13,75 | 13,41 | 604.700 |
16 feb 2024 | 13,74 | 13,76 | 13,64 | 13,68 | 13,34 | 496.100 |
15 feb 2024 | 13,70 | 13,78 | 13,70 | 13,76 | 13,42 | 520.400 |
14 feb 2024 | 13,84 | 13,89 | 13,64 | 13,69 | 13,35 | 1.046.100 |
14 feb 2024 | 0.182 Dividendo |
13 feb 2024 | 14,00 | 14,07 | 13,90 | 13,99 | 13,47 | 1.049.400 |
12 feb 2024 | 14,00 | 14,13 | 13,96 | 14,10 | 13,57 | 959.000 |
09 feb 2024 | 13,80 | 14,00 | 13,78 | 13,94 | 13,42 | 1.181.200 |
08 feb 2024 | 13,78 | 13,82 | 13,73 | 13,81 | 13,29 | 552.400 |
07 feb 2024 | 13,75 | 13,79 | 13,68 | 13,76 | 13,25 | 641.800 |
06 feb 2024 | 13,70 | 13,80 | 13,65 | 13,72 | 13,21 | 470.900 |
05 feb 2024 | 13,89 | 13,89 | 13,65 | 13,70 | 13,19 | 663.600 |
02 feb 2024 | 13,88 | 13,93 | 13,77 | 13,83 | 13,31 | 786.800 |
01 feb 2024 | 13,69 | 13,98 | 13,63 | 13,89 | 13,37 | 1.240.100 |
31 gen 2024 | 13,64 | 13,68 | 13,53 | 13,62 | 13,11 | 620.300 |
30 gen 2024 | 13,50 | 13,58 | 13,45 | 13,58 | 13,07 | 536.400 |
29 gen 2024 | 13,37 | 13,52 | 13,37 | 13,51 | 13,00 | 464.800 |
26 gen 2024 | 13,29 | 13,43 | 13,27 | 13,38 | 12,88 | 527.300 |
25 gen 2024 | 13,22 | 13,44 | 13,22 | 13,29 | 12,79 | 560.700 |
24 gen 2024 | 13,22 | 13,31 | 13,06 | 13,23 | 12,74 | 761.600 |
23 gen 2024 | 13,09 | 13,26 | 13,01 | 13,23 | 12,74 | 536.400 |
22 gen 2024 | 13,16 | 13,17 | 13,00 | 13,09 | 12,60 | 714.600 |
19 gen 2024 | 13,35 | 13,35 | 13,00 | 13,07 | 12,58 | 739.700 |
18 gen 2024 | 13,20 | 13,31 | 13,15 | 13,26 | 12,76 | 494.600 |
17 gen 2024 | 13,25 | 13,25 | 12,97 | 13,18 | 12,69 | 739.400 |
16 gen 2024 | 13,40 | 13,41 | 13,23 | 13,30 | 12,80 | 546.800 |
12 gen 2024 | 13,45 | 13,54 | 13,33 | 13,39 | 12,89 | 489.600 |
11 gen 2024 | 13,47 | 13,53 | 13,34 | 13,52 | 13,01 | 718.800 |
11 gen 2024 | 0.182 Dividendo |
10 gen 2024 | 13,70 | 13,82 | 13,62 | 13,69 | 13,00 | 1.016.300 |
09 gen 2024 | 13,65 | 13,77 | 13,60 | 13,67 | 12,98 | 834.300 |
08 gen 2024 | 13,46 | 13,69 | 13,46 | 13,68 | 12,99 | 891.900 |
05 gen 2024 | 13,54 | 13,68 | 13,43 | 13,50 | 12,82 | 1.007.400 |
04 gen 2024 | 13,41 | 13,56 | 13,36 | 13,54 | 12,86 | 860.400 |
03 gen 2024 | 13,16 | 13,50 | 13,08 | 13,40 | 12,73 | 1.052.400 |
02 gen 2024 | 12,80 | 13,12 | 12,69 | 13,00 | 12,35 | 1.135.800 |
29 dic 2023 | 12,86 | 12,90 | 12,70 | 12,80 | 12,16 | 826.100 |
28 dic 2023 | 12,63 | 12,81 | 12,62 | 12,79 | 12,15 | 811.800 |
27 dic 2023 | 12,81 | 12,84 | 12,59 | 12,67 | 12,03 | 1.044.500 |
26 dic 2023 | 13,00 | 13,00 | 12,74 | 12,77 | 12,13 | 1.223.700 |
22 dic 2023 | 13,07 | 13,12 | 12,92 | 12,96 | 12,31 | 1.015.300 |
21 dic 2023 | 13,07 | 13,14 | 12,95 | 13,07 | 12,41 | 892.600 |
20 dic 2023 | 13,22 | 13,26 | 13,01 | 13,03 | 12,38 | 1.022.500 |
*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...