Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
17 apr 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
16 apr 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
15 apr 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
12 apr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
11 apr 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
10 apr 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
09 apr 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
08 apr 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
05 apr 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
04 apr 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
03 apr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
02 apr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
01 apr 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
28 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
27 mar 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
26 mar 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
25 mar 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
22 mar 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
21 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
20 mar 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
19 mar 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
18 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
15 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
14 mar 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
13 mar 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
12 mar 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
11 mar 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
08 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
07 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
06 mar 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
05 mar 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
04 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
01 mar 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
29 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
28 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
27 feb 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
26 feb 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
23 feb 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
22 feb 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
21 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
20 feb 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
16 feb 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
15 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
14 feb 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
13 feb 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
12 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
09 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
08 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
07 feb 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
06 feb 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
05 feb 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
02 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
01 feb 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
31 gen 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
30 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
29 gen 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
26 gen 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
25 gen 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
24 gen 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
23 gen 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
22 gen 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
19 gen 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
18 gen 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
17 gen 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
16 gen 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
12 gen 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
11 gen 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
10 gen 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
09 gen 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
08 gen 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
05 gen 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
04 gen 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
03 gen 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
02 gen 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
29 dic 2023 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
28 dic 2023 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
27 dic 2023 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
26 dic 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
22 dic 2023 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
21 dic 2023 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
20 dic 2023 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
19 dic 2023 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
18 dic 2023 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
15 dic 2023 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
14 dic 2023 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
13 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
12 dic 2023 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
11 dic 2023 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
11 dic 2023 | 0 Dividendo |
11 dic 2023 | 0.591 Guadagno in conto di capitale |
08 dic 2023 | 12,65 | 12,65 | 12,65 | 12,65 | 12,06 | - |
07 dic 2023 | 12,59 | 12,59 | 12,59 | 12,59 | 12,00 | - |
06 dic 2023 | 12,53 | 12,53 | 12,53 | 12,53 | 11,94 | - |
05 dic 2023 | 12,61 | 12,61 | 12,61 | 12,61 | 12,02 | - |
04 dic 2023 | 12,72 | 12,72 | 12,72 | 12,72 | 12,13 | - |
01 dic 2023 | 12,70 | 12,70 | 12,70 | 12,70 | 12,11 | - |
30 nov 2023 | 12,41 | 12,41 | 12,41 | 12,41 | 11,83 | - |
29 nov 2023 | 12,32 | 12,32 | 12,32 | 12,32 | 11,74 | - |
28 nov 2023 | 12,23 | 12,23 | 12,23 | 12,23 | 11,66 | - |
*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...