Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 15,01 | 15,14 | 15,00 | 15,00 | 15,00 | 50.300 |
25 apr 2024 | 14,99 | 15,00 | 14,86 | 14,95 | 14,95 | 37.600 |
24 apr 2024 | 15,10 | 15,18 | 14,98 | 15,15 | 15,15 | 45.600 |
23 apr 2024 | 14,85 | 15,13 | 14,85 | 15,10 | 15,10 | 43.500 |
22 apr 2024 | 14,78 | 14,90 | 14,78 | 14,85 | 14,85 | 52.500 |
19 apr 2024 | 14,75 | 14,88 | 14,73 | 14,74 | 14,74 | 37.700 |
18 apr 2024 | 14,84 | 14,85 | 14,70 | 14,74 | 14,74 | 49.000 |
17 apr 2024 | 14,85 | 14,96 | 14,78 | 14,84 | 14,84 | 67.100 |
16 apr 2024 | 14,55 | 14,85 | 14,42 | 14,78 | 14,78 | 117.400 |
15 apr 2024 | 14,89 | 14,97 | 14,58 | 14,60 | 14,60 | 122.400 |
12 apr 2024 | 15,07 | 15,10 | 14,91 | 14,91 | 14,91 | 121.600 |
11 apr 2024 | 15,17 | 15,17 | 14,94 | 15,10 | 15,10 | 169.700 |
10 apr 2024 | 15,06 | 15,18 | 14,76 | 15,10 | 15,10 | 178.800 |
10 apr 2024 | 0.11 Dividendo |
09 apr 2024 | 15,17 | 15,29 | 15,16 | 15,19 | 15,08 | 45.500 |
08 apr 2024 | 15,26 | 15,32 | 15,18 | 15,18 | 15,07 | 54.500 |
05 apr 2024 | 15,34 | 15,34 | 15,26 | 15,30 | 15,19 | 31.100 |
04 apr 2024 | 15,41 | 15,51 | 15,31 | 15,33 | 15,22 | 70.800 |
03 apr 2024 | 15,34 | 15,45 | 15,34 | 15,41 | 15,30 | 30.600 |
02 apr 2024 | 15,35 | 15,39 | 15,29 | 15,39 | 15,28 | 48.800 |
01 apr 2024 | 15,55 | 15,55 | 15,35 | 15,42 | 15,31 | 78.600 |
28 mar 2024 | 15,25 | 15,54 | 15,24 | 15,43 | 15,32 | 136.300 |
27 mar 2024 | 15,40 | 15,44 | 15,12 | 15,27 | 15,16 | 104.500 |
26 mar 2024 | 15,32 | 15,40 | 15,26 | 15,36 | 15,25 | 50.900 |
25 mar 2024 | 15,36 | 15,40 | 15,24 | 15,24 | 15,13 | 76.300 |
22 mar 2024 | 15,36 | 15,37 | 15,28 | 15,30 | 15,19 | 35.700 |
21 mar 2024 | 15,20 | 15,31 | 15,20 | 15,27 | 15,16 | 45.200 |
20 mar 2024 | 15,11 | 15,25 | 15,06 | 15,25 | 15,14 | 53.200 |
19 mar 2024 | 14,96 | 15,09 | 14,96 | 15,07 | 14,96 | 40.500 |
18 mar 2024 | 15,04 | 15,05 | 14,96 | 14,98 | 14,87 | 47.100 |
15 mar 2024 | 14,99 | 15,03 | 14,93 | 14,93 | 14,82 | 48.300 |
14 mar 2024 | 15,08 | 15,10 | 14,92 | 14,92 | 14,81 | 58.800 |
13 mar 2024 | 15,20 | 15,25 | 15,11 | 15,11 | 15,00 | 47.100 |
12 mar 2024 | 15,26 | 15,29 | 15,16 | 15,17 | 15,06 | 60.900 |
11 mar 2024 | 15,26 | 15,34 | 15,26 | 15,26 | 15,15 | 59.400 |
08 mar 2024 | 15,18 | 15,34 | 15,18 | 15,34 | 15,23 | 70.100 |
08 mar 2024 | 0.11 Dividendo |
07 mar 2024 | 15,12 | 15,28 | 15,10 | 15,27 | 15,05 | 105.700 |
06 mar 2024 | 15,18 | 15,23 | 15,03 | 15,06 | 14,84 | 72.400 |
05 mar 2024 | 15,13 | 15,22 | 15,13 | 15,16 | 14,94 | 53.800 |
04 mar 2024 | 15,02 | 15,18 | 15,02 | 15,11 | 14,89 | 79.000 |
01 mar 2024 | 15,18 | 15,20 | 15,05 | 15,09 | 14,87 | 83.600 |
29 feb 2024 | 15,11 | 15,27 | 15,08 | 15,19 | 14,97 | 75.700 |
28 feb 2024 | 15,05 | 15,14 | 14,98 | 15,02 | 14,80 | 72.400 |
27 feb 2024 | 15,10 | 15,10 | 15,01 | 15,02 | 14,80 | 37.900 |
26 feb 2024 | 15,10 | 15,12 | 15,02 | 15,06 | 14,84 | 37.700 |
23 feb 2024 | 14,91 | 15,07 | 14,89 | 15,04 | 14,82 | 58.400 |
22 feb 2024 | 14,98 | 15,04 | 14,91 | 14,91 | 14,70 | 50.500 |
21 feb 2024 | 14,95 | 14,98 | 14,89 | 14,89 | 14,68 | 49.800 |
20 feb 2024 | 14,80 | 14,90 | 14,78 | 14,89 | 14,68 | 55.800 |
16 feb 2024 | 14,86 | 14,90 | 14,77 | 14,78 | 14,57 | 36.400 |
15 feb 2024 | 14,75 | 14,87 | 14,72 | 14,85 | 14,64 | 22.200 |
14 feb 2024 | 14,65 | 14,77 | 14,65 | 14,74 | 14,53 | 38.000 |
13 feb 2024 | 14,75 | 14,76 | 14,57 | 14,60 | 14,39 | 37.300 |
12 feb 2024 | 14,81 | 14,90 | 14,77 | 14,87 | 14,66 | 45.400 |
09 feb 2024 | 14,73 | 14,81 | 14,73 | 14,79 | 14,58 | 29.500 |
09 feb 2024 | 0.11 Dividendo |
08 feb 2024 | 14,88 | 14,91 | 14,81 | 14,84 | 14,52 | 40.500 |
07 feb 2024 | 14,89 | 14,92 | 14,84 | 14,88 | 14,56 | 49.800 |
06 feb 2024 | 14,71 | 14,90 | 14,70 | 14,87 | 14,55 | 54.300 |
05 feb 2024 | 14,77 | 14,79 | 14,68 | 14,72 | 14,40 | 40.900 |
02 feb 2024 | 14,78 | 14,87 | 14,77 | 14,79 | 14,47 | 46.600 |
01 feb 2024 | 14,95 | 14,96 | 14,85 | 14,87 | 14,55 | 57.300 |
31 gen 2024 | 14,90 | 15,04 | 14,86 | 14,91 | 14,59 | 87.900 |
30 gen 2024 | 14,71 | 14,85 | 14,68 | 14,85 | 14,53 | 65.200 |
29 gen 2024 | 14,51 | 14,69 | 14,50 | 14,67 | 14,35 | 66.000 |
26 gen 2024 | 14,56 | 14,59 | 14,45 | 14,46 | 14,15 | 52.900 |
25 gen 2024 | 14,62 | 14,66 | 14,54 | 14,55 | 14,23 | 67.100 |
24 gen 2024 | 14,57 | 14,65 | 14,56 | 14,56 | 14,24 | 69.500 |
23 gen 2024 | 14,52 | 14,62 | 14,52 | 14,56 | 14,24 | 43.700 |
22 gen 2024 | 14,41 | 14,60 | 14,41 | 14,52 | 14,20 | 67.000 |
19 gen 2024 | 14,32 | 14,33 | 14,22 | 14,30 | 13,99 | 50.500 |
18 gen 2024 | 14,42 | 14,49 | 14,33 | 14,33 | 14,02 | 39.700 |
17 gen 2024 | 14,38 | 14,48 | 14,38 | 14,42 | 14,11 | 63.600 |
16 gen 2024 | 14,42 | 14,56 | 14,38 | 14,38 | 14,07 | 81.400 |
12 gen 2024 | 14,57 | 14,67 | 14,53 | 14,56 | 14,24 | 35.600 |
11 gen 2024 | 14,59 | 14,63 | 14,52 | 14,56 | 14,24 | 69.400 |
11 gen 2024 | 0.11 Dividendo |
10 gen 2024 | 14,65 | 14,76 | 14,65 | 14,70 | 14,27 | 58.100 |
09 gen 2024 | 14,63 | 14,68 | 14,58 | 14,65 | 14,22 | 75.600 |
08 gen 2024 | 14,35 | 14,64 | 14,35 | 14,63 | 14,21 | 60.300 |
05 gen 2024 | 14,38 | 14,44 | 14,29 | 14,32 | 13,90 | 42.100 |
04 gen 2024 | 14,21 | 14,37 | 14,21 | 14,32 | 13,90 | 50.000 |
03 gen 2024 | 14,29 | 14,34 | 14,17 | 14,26 | 13,85 | 35.500 |
02 gen 2024 | 14,11 | 14,33 | 14,09 | 14,27 | 13,86 | 73.400 |
29 dic 2023 | 14,14 | 14,24 | 14,05 | 14,14 | 13,73 | 147.200 |
28 dic 2023 | 14,03 | 14,13 | 14,01 | 14,09 | 13,68 | 93.000 |
27 dic 2023 | 14,09 | 14,12 | 13,99 | 14,08 | 13,67 | 93.900 |
26 dic 2023 | 13,98 | 14,06 | 13,95 | 14,04 | 13,63 | 91.900 |
22 dic 2023 | 14,03 | 14,06 | 13,91 | 13,98 | 13,57 | 133.600 |
21 dic 2023 | 13,94 | 13,95 | 13,85 | 13,90 | 13,50 | 100.800 |
20 dic 2023 | 13,99 | 13,99 | 13,85 | 13,85 | 13,45 | 124.500 |
19 dic 2023 | 13,67 | 14,01 | 13,60 | 13,90 | 13,50 | 222.400 |
18 dic 2023 | 13,60 | 13,69 | 13,57 | 13,58 | 13,19 | 104.900 |
15 dic 2023 | 13,63 | 13,77 | 13,57 | 13,58 | 13,19 | 97.000 |
14 dic 2023 | 13,42 | 13,71 | 13,36 | 13,67 | 13,27 | 130.200 |
13 dic 2023 | 13,06 | 13,29 | 12,95 | 13,29 | 12,90 | 143.900 |
12 dic 2023 | 13,04 | 13,09 | 12,96 | 12,99 | 12,61 | 113.100 |
11 dic 2023 | 13,21 | 13,23 | 12,94 | 13,01 | 12,63 | 147.300 |
08 dic 2023 | 13,36 | 13,40 | 13,18 | 13,18 | 12,80 | 82.900 |
*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...