Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
09 mag 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
08 mag 2024 | 16,11 | 16,11 | 16,00 | 16,00 | 16,00 | 225 |
07 mag 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
06 mag 2024 | 15,89 | 16,00 | 15,89 | 16,00 | 16,00 | 1.355 |
03 mag 2024 | 16,06 | 16,06 | 15,80 | 15,84 | 15,84 | 3.682 |
02 mag 2024 | 15,51 | 15,64 | 15,51 | 15,64 | 15,64 | 3.805 |
30 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
29 apr 2024 | 15,18 | 15,18 | 14,94 | 14,94 | 14,94 | 190 |
26 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
25 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
24 apr 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
24 apr 2024 | 0.756 Dividendo |
23 apr 2024 | 15,41 | 15,59 | 15,41 | 15,59 | 14,83 | 375 |
22 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 14,57 | 133 |
19 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,28 | - |
18 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 14,34 | - |
17 apr 2024 | 14,91 | 14,96 | 14,86 | 14,96 | 14,24 | 740 |
16 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,14 | 500 |
15 apr 2024 | 15,11 | 15,20 | 15,11 | 15,20 | 14,47 | 1.322 |
12 apr 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 14,60 | - |
11 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 14,92 | - |
10 apr 2024 | 15,83 | 15,85 | 15,83 | 15,85 | 15,08 | 600 |
09 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 14,97 | - |
08 apr 2024 | 15,62 | 15,85 | 15,62 | 15,85 | 15,09 | 200 |
05 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 14,74 | - |
04 apr 2024 | 15,57 | 15,62 | 15,57 | 15,62 | 14,87 | 738 |
03 apr 2024 | 15,37 | 15,50 | 15,37 | 15,50 | 14,75 | 750 |
02 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 14,53 | 460 |
28 mar 2024 | 15,05 | 15,20 | 15,05 | 15,20 | 14,46 | 738 |
27 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 14,42 | - |
26 mar 2024 | 14,73 | 14,81 | 14,73 | 14,81 | 14,09 | 100 |
25 mar 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 13,92 | - |
22 mar 2024 | 14,62 | 14,68 | 14,62 | 14,68 | 13,97 | 738 |
21 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 13,98 | - |
20 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 13,79 | - |
19 mar 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 13,64 | - |
18 mar 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 13,37 | - |
15 mar 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 13,45 | - |
14 mar 2024 | 14,08 | 14,13 | 14,00 | 14,00 | 13,32 | 200 |
13 mar 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,06 | - |
12 mar 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,06 | - |
11 mar 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 12,88 | - |
08 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 12,75 | 460 |
07 mar 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 12,48 | - |
06 mar 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 12,54 | - |
05 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 12,40 | - |
04 mar 2024 | 12,79 | 13,00 | 12,79 | 13,00 | 12,37 | 40 |
01 mar 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,05 | - |
29 feb 2024 | 12,63 | 12,75 | 12,63 | 12,75 | 12,13 | - |
28 feb 2024 | 12,72 | 12,75 | 12,72 | 12,75 | 12,13 | - |
27 feb 2024 | 12,50 | 12,75 | 12,50 | 12,75 | 12,13 | - |
26 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,07 | - |
23 feb 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,05 | - |
22 feb 2024 | 12,64 | 12,77 | 12,64 | 12,77 | 12,15 | 600 |
21 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,08 | - |
20 feb 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 11,88 | - |
19 feb 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 11,78 | - |
16 feb 2024 | 12,60 | 12,60 | 12,39 | 12,41 | 11,81 | 600 |
15 feb 2024 | 12,33 | 12,33 | 12,31 | 12,31 | 11,71 | 552 |
14 feb 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 11,65 | - |
13 feb 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 11,71 | - |
12 feb 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 11,59 | - |
09 feb 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,41 | - |
08 feb 2024 | 11,95 | 12,00 | 11,95 | 12,00 | 11,42 | 1.840 |
07 feb 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 11,49 | - |
06 feb 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 11,55 | - |
05 feb 2024 | 12,27 | 12,27 | 12,23 | 12,23 | 11,63 | 738 |
02 feb 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 11,76 | - |
01 feb 2024 | 12,15 | 12,15 | 12,07 | 12,07 | 11,48 | 380 |
31 gen 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 12,53 | - |
30 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,47 | - |
29 gen 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 12,54 | - |
26 gen 2024 | 13,06 | 13,10 | 13,06 | 13,10 | 12,46 | 4.050 |
25 gen 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,32 | - |
24 gen 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,32 | - |
23 gen 2024 | 12,92 | 12,92 | 12,84 | 12,84 | 12,22 | 920 |
22 gen 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,32 | - |
19 gen 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,20 | - |
18 gen 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,03 | - |
17 gen 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 11,92 | - |
16 gen 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,13 | - |
15 gen 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,29 | - |
12 gen 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,29 | - |
11 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,36 | - |
10 gen 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,19 | - |
09 gen 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 12,54 | 460 |
08 gen 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 12,64 | - |
05 gen 2024 | 13,21 | 13,25 | 13,21 | 13,25 | 12,61 | 120 |
04 gen 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 12,60 | 738 |
03 gen 2024 | 13,48 | 13,48 | 13,36 | 13,36 | 12,71 | 1.038 |
02 gen 2024 | 13,56 | 13,56 | 13,46 | 13,46 | 12,81 | 250 |
29 dic 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 12,88 | - |
28 dic 2023 | 13,67 | 13,67 | 13,57 | 13,57 | 12,91 | 599 |
27 dic 2023 | 13,68 | 13,68 | 13,68 | 13,68 | 13,01 | - |
22 dic 2023 | 13,57 | 13,57 | 13,57 | 13,57 | 12,91 | 1.000 |
21 dic 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 12,92 | - |
20 dic 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,10 | - |
19 dic 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 13,04 | - |
18 dic 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 13,00 | - |
*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...