Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 13,58 | 13,64 | 13,54 | 13,57 | 13,57 | 167.061 |
05 giu 2024 | 13,65 | 13,66 | 13,55 | 13,61 | 13,61 | 186.100 |
04 giu 2024 | 13,62 | 13,63 | 13,52 | 13,59 | 13,59 | 188.000 |
03 giu 2024 | 13,70 | 13,70 | 13,56 | 13,65 | 13,65 | 132.400 |
31 mag 2024 | 13,63 | 13,66 | 13,50 | 13,66 | 13,66 | 238.700 |
31 mag 2024 | 0.172 Dividendo |
30 mag 2024 | 13,57 | 13,78 | 13,57 | 13,77 | 13,60 | 319.100 |
29 mag 2024 | 13,81 | 13,81 | 13,53 | 13,53 | 13,36 | 720.800 |
28 mag 2024 | 13,96 | 13,96 | 13,82 | 13,85 | 13,68 | 279.900 |
27 mag 2024 | 13,96 | 13,98 | 13,95 | 13,95 | 13,78 | 231.000 |
24 mag 2024 | 13,89 | 13,97 | 13,89 | 13,96 | 13,79 | 189.900 |
23 mag 2024 | 13,99 | 13,99 | 13,81 | 13,87 | 13,70 | 230.400 |
22 mag 2024 | 13,95 | 13,96 | 13,90 | 13,92 | 13,75 | 199.400 |
21 mag 2024 | 13,99 | 14,01 | 13,92 | 13,97 | 13,80 | 219.000 |
17 mag 2024 | 13,96 | 13,98 | 13,93 | 13,97 | 13,80 | 119.700 |
16 mag 2024 | 13,95 | 13,96 | 13,91 | 13,94 | 13,77 | 175.500 |
15 mag 2024 | 13,96 | 13,96 | 13,88 | 13,90 | 13,73 | 160.900 |
14 mag 2024 | 13,94 | 13,94 | 13,87 | 13,89 | 13,72 | 164.800 |
13 mag 2024 | 13,92 | 13,93 | 13,87 | 13,88 | 13,71 | 111.700 |
10 mag 2024 | 13,85 | 13,89 | 13,85 | 13,86 | 13,69 | 139.300 |
09 mag 2024 | 13,85 | 13,87 | 13,82 | 13,86 | 13,69 | 100.900 |
08 mag 2024 | 13,65 | 13,80 | 13,65 | 13,80 | 13,63 | 279.400 |
07 mag 2024 | 13,79 | 13,79 | 13,70 | 13,71 | 13,54 | 256.900 |
06 mag 2024 | 13,63 | 13,72 | 13,61 | 13,72 | 13,55 | 175.600 |
03 mag 2024 | 13,64 | 13,66 | 13,56 | 13,57 | 13,40 | 285.800 |
02 mag 2024 | 13,55 | 13,61 | 13,51 | 13,57 | 13,40 | 116.900 |
01 mag 2024 | 13,48 | 13,61 | 13,44 | 13,53 | 13,37 | 160.500 |
30 apr 2024 | 13,51 | 13,56 | 13,48 | 13,49 | 13,32 | 154.900 |
29 apr 2024 | 13,62 | 13,62 | 13,48 | 13,53 | 13,36 | 227.700 |
29 apr 2024 | 0.171 Dividendo |
26 apr 2024 | 13,66 | 13,72 | 13,63 | 13,72 | 13,38 | 248.800 |
25 apr 2024 | 13,62 | 13,65 | 13,50 | 13,65 | 13,31 | 224.600 |
24 apr 2024 | 13,75 | 13,78 | 13,64 | 13,70 | 13,36 | 156.200 |
23 apr 2024 | 13,74 | 13,76 | 13,69 | 13,75 | 13,41 | 122.400 |
22 apr 2024 | 13,64 | 13,72 | 13,62 | 13,69 | 13,35 | 356.600 |
19 apr 2024 | 13,51 | 13,60 | 13,48 | 13,60 | 13,26 | 193.100 |
18 apr 2024 | 13,51 | 13,56 | 13,44 | 13,50 | 13,17 | 159.700 |
17 apr 2024 | 13,54 | 13,58 | 13,42 | 13,48 | 13,15 | 213.800 |
16 apr 2024 | 13,58 | 13,58 | 13,43 | 13,47 | 13,14 | 305.500 |
15 apr 2024 | 13,70 | 13,78 | 13,54 | 13,57 | 13,23 | 212.200 |
12 apr 2024 | 13,76 | 13,76 | 13,60 | 13,67 | 13,33 | 405.400 |
11 apr 2024 | 13,82 | 13,82 | 13,67 | 13,77 | 13,43 | 335.500 |
10 apr 2024 | 13,95 | 13,97 | 13,74 | 13,81 | 13,47 | 509.200 |
09 apr 2024 | 14,05 | 14,05 | 13,91 | 14,00 | 13,65 | 267.400 |
08 apr 2024 | 13,96 | 13,99 | 13,94 | 13,98 | 13,63 | 206.500 |
05 apr 2024 | 13,89 | 13,95 | 13,85 | 13,93 | 13,58 | 127.300 |
04 apr 2024 | 13,97 | 13,98 | 13,82 | 13,85 | 13,51 | 186.300 |
03 apr 2024 | 13,83 | 13,92 | 13,83 | 13,85 | 13,51 | 231.400 |
02 apr 2024 | 13,91 | 13,93 | 13,82 | 13,86 | 13,52 | 282.600 |
01 apr 2024 | 14,07 | 14,07 | 13,93 | 13,98 | 13,63 | 205.100 |
28 mar 2024 | 14,01 | 14,05 | 13,97 | 14,02 | 13,67 | 130.400 |
27 mar 2024 | 13,94 | 13,98 | 13,91 | 13,98 | 13,63 | 170.100 |
27 mar 2024 | 0.173 Dividendo |
26 mar 2024 | 14,10 | 14,11 | 14,03 | 14,05 | 13,53 | 255.300 |
25 mar 2024 | 14,08 | 14,12 | 14,05 | 14,06 | 13,54 | 298.600 |
22 mar 2024 | 14,17 | 14,17 | 14,06 | 14,08 | 13,56 | 237.500 |
21 mar 2024 | 14,10 | 14,17 | 14,10 | 14,13 | 13,61 | 274.000 |
20 mar 2024 | 13,98 | 14,08 | 13,96 | 14,05 | 13,53 | 253.100 |
19 mar 2024 | 13,96 | 14,01 | 13,96 | 13,98 | 13,47 | 86.500 |
18 mar 2024 | 14,00 | 14,00 | 13,91 | 13,94 | 13,43 | 109.600 |
15 mar 2024 | 13,97 | 14,00 | 13,93 | 13,97 | 13,46 | 118.800 |
14 mar 2024 | 14,06 | 14,06 | 13,91 | 13,98 | 13,47 | 268.700 |
13 mar 2024 | 14,04 | 14,06 | 14,01 | 14,05 | 13,53 | 91.900 |
12 mar 2024 | 14,03 | 14,03 | 13,96 | 14,01 | 13,49 | 164.100 |
11 mar 2024 | 13,94 | 13,98 | 13,89 | 13,98 | 13,47 | 147.800 |
08 mar 2024 | 14,00 | 14,00 | 13,93 | 13,96 | 13,45 | 147.500 |
07 mar 2024 | 13,96 | 13,97 | 13,92 | 13,96 | 13,45 | 151.300 |
06 mar 2024 | 13,94 | 13,96 | 13,87 | 13,90 | 13,39 | 163.600 |
05 mar 2024 | 13,80 | 13,91 | 13,80 | 13,88 | 13,37 | 164.900 |
04 mar 2024 | 13,82 | 13,85 | 13,78 | 13,80 | 13,29 | 147.300 |
01 mar 2024 | 13,81 | 13,85 | 13,75 | 13,80 | 13,29 | 199.200 |
29 feb 2024 | 13,79 | 13,79 | 13,68 | 13,76 | 13,25 | 197.300 |
28 feb 2024 | 13,75 | 13,77 | 13,69 | 13,70 | 13,20 | 203.400 |
28 feb 2024 | 0.173 Dividendo |
27 feb 2024 | 13,92 | 13,92 | 13,86 | 13,92 | 13,24 | 380.000 |
26 feb 2024 | 14,05 | 14,07 | 13,93 | 13,95 | 13,27 | 269.100 |
23 feb 2024 | 14,00 | 14,05 | 13,98 | 14,03 | 13,35 | 275.500 |
22 feb 2024 | 13,95 | 13,99 | 13,93 | 13,96 | 13,28 | 149.900 |
21 feb 2024 | 13,95 | 13,95 | 13,84 | 13,87 | 13,19 | 226.600 |
20 feb 2024 | 13,86 | 13,95 | 13,85 | 13,93 | 13,25 | 239.900 |
16 feb 2024 | 13,87 | 13,92 | 13,85 | 13,88 | 13,20 | 128.800 |
15 feb 2024 | 13,75 | 13,89 | 13,75 | 13,83 | 13,16 | 163.200 |
14 feb 2024 | 13,54 | 13,68 | 13,54 | 13,67 | 13,00 | 89.400 |
13 feb 2024 | 13,67 | 13,67 | 13,41 | 13,50 | 12,84 | 332.100 |
12 feb 2024 | 13,72 | 13,77 | 13,68 | 13,72 | 13,05 | 136.300 |
09 feb 2024 | 13,62 | 13,69 | 13,59 | 13,67 | 13,00 | 112.600 |
08 feb 2024 | 13,60 | 13,64 | 13,51 | 13,61 | 12,95 | 135.000 |
07 feb 2024 | 13,71 | 13,71 | 13,59 | 13,64 | 12,97 | 105.300 |
06 feb 2024 | 13,55 | 13,68 | 13,55 | 13,66 | 12,99 | 91.500 |
05 feb 2024 | 13,71 | 13,71 | 13,55 | 13,59 | 12,93 | 170.300 |
02 feb 2024 | 13,68 | 13,70 | 13,59 | 13,69 | 13,02 | 111.200 |
01 feb 2024 | 13,75 | 13,75 | 13,57 | 13,68 | 13,01 | 252.200 |
31 gen 2024 | 13,84 | 13,84 | 13,72 | 13,73 | 13,06 | 182.200 |
30 gen 2024 | 13,90 | 13,90 | 13,80 | 13,85 | 13,17 | 213.200 |
30 gen 2024 | 0.175 Dividendo |
29 gen 2024 | 13,96 | 14,01 | 13,91 | 14,01 | 13,16 | 314.400 |
26 gen 2024 | 13,95 | 13,97 | 13,93 | 13,97 | 13,12 | 198.800 |
25 gen 2024 | 13,97 | 13,97 | 13,90 | 13,97 | 13,12 | 167.400 |
24 gen 2024 | 13,92 | 13,96 | 13,90 | 13,92 | 13,08 | 140.600 |
23 gen 2024 | 13,88 | 13,90 | 13,82 | 13,85 | 13,01 | 139.000 |
*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...