Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
25 apr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
24 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
23 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
22 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
19 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
18 apr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
17 apr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
16 apr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
15 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
12 apr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
11 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
10 apr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
09 apr 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
08 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
05 apr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
04 apr 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
03 apr 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
02 apr 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
28 mar 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
27 mar 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
26 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
25 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
22 mar 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
21 mar 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
20 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
19 mar 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
18 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
15 mar 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
14 mar 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
13 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
12 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
11 mar 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
08 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
07 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
06 mar 2024 | 12,56 | 12,85 | 12,56 | 12,85 | 12,85 | 150 |
05 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
04 mar 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
01 mar 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
29 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
28 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
27 feb 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
26 feb 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
23 feb 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
22 feb 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
21 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
20 feb 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
19 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
16 feb 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
15 feb 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
14 feb 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
13 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
12 feb 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
09 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
08 feb 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
07 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
06 feb 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
05 feb 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
02 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
01 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
31 gen 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
30 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
29 gen 2024 | 13,01 | 13,32 | 13,01 | 13,32 | 13,32 | 13 |
26 gen 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
25 gen 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
24 gen 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
23 gen 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
22 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
19 gen 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
18 gen 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
17 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
16 gen 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
15 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
12 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
11 gen 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
10 gen 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
09 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
08 gen 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
05 gen 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
04 gen 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
03 gen 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
02 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
29 dic 2023 | 13,07 | 13,07 | 13,05 | 13,05 | 13,05 | - |
28 dic 2023 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
28 dic 2023 | 36.5 Dividendo |
27 dic 2023 | 13,23 | 13,23 | 13,23 | 13,23 | -23,28 | - |
22 dic 2023 | 13,22 | 13,22 | 13,22 | 13,22 | -23,26 | - |
21 dic 2023 | 13,18 | 13,18 | 13,18 | 13,18 | -23,20 | - |
20 dic 2023 | 13,00 | 13,00 | 13,00 | 13,00 | -22,88 | - |
19 dic 2023 | 13,00 | 13,00 | 13,00 | 13,00 | -22,88 | - |
18 dic 2023 | 13,18 | 13,18 | 13,18 | 13,18 | -23,19 | - |
15 dic 2023 | 13,23 | 13,23 | 13,23 | 13,23 | -23,28 | - |
14 dic 2023 | 13,43 | 13,43 | 13,43 | 13,43 | -23,64 | - |
13 dic 2023 | 13,28 | 13,28 | 13,28 | 13,28 | -23,37 | - |
12 dic 2023 | 13,35 | 13,35 | 13,35 | 13,35 | -23,50 | - |
11 dic 2023 | 13,38 | 13,38 | 13,38 | 13,38 | -23,55 | - |
08 dic 2023 | 13,39 | 13,39 | 13,39 | 13,39 | -23,57 | - |
07 dic 2023 | 13,31 | 13,31 | 13,31 | 13,31 | -23,42 | - |
06 dic 2023 | 13,25 | 13,25 | 13,25 | 13,25 | -23,32 | - |
05 dic 2023 | 13,03 | 13,03 | 13,03 | 13,03 | -22,94 | - |
*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...