Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | 15 |
24 apr 2024 | 14,94 | 14,94 | 14,81 | 14,81 | 14,81 | - |
23 apr 2024 | 14,68 | 14,90 | 14,64 | 14,90 | 14,90 | - |
22 apr 2024 | 14,49 | 14,64 | 14,46 | 14,64 | 14,64 | - |
19 apr 2024 | 14,46 | 14,47 | 14,46 | 14,47 | 14,47 | - |
18 apr 2024 | 14,59 | 14,59 | 14,48 | 14,48 | 14,48 | - |
17 apr 2024 | 14,72 | 15,17 | 14,72 | 14,90 | 14,90 | - |
16 apr 2024 | 14,80 | 14,80 | 14,73 | 14,77 | 14,77 | - |
15 apr 2024 | 15,40 | 15,40 | 15,13 | 15,13 | 15,13 | - |
12 apr 2024 | 15,32 | 15,37 | 15,19 | 15,19 | 15,19 | - |
11 apr 2024 | 15,18 | 15,19 | 15,09 | 15,19 | 15,19 | - |
10 apr 2024 | 15,35 | 15,36 | 15,11 | 15,25 | 15,25 | - |
09 apr 2024 | 15,32 | 15,32 | 15,21 | 15,26 | 15,26 | - |
08 apr 2024 | 15,13 | 15,17 | 14,99 | 15,17 | 15,17 | - |
05 apr 2024 | 15,01 | 15,10 | 14,97 | 15,10 | 15,10 | - |
04 apr 2024 | 14,83 | 14,89 | 14,82 | 14,89 | 14,89 | - |
03 apr 2024 | 14,66 | 14,77 | 14,66 | 14,77 | 14,77 | - |
02 apr 2024 | 14,35 | 14,65 | 14,30 | 14,65 | 14,65 | 15 |
28 mar 2024 | 14,30 | 14,40 | 14,30 | 14,38 | 14,38 | - |
27 mar 2024 | 14,22 | 14,58 | 14,18 | 14,24 | 14,24 | 200 |
26 mar 2024 | 14,12 | 14,20 | 14,12 | 14,20 | 14,20 | - |
25 mar 2024 | 14,00 | 14,00 | 13,98 | 13,98 | 13,98 | - |
22 mar 2024 | 14,54 | 14,56 | 14,54 | 14,56 | 14,56 | - |
21 mar 2024 | 14,14 | 14,22 | 14,14 | 14,22 | 14,22 | - |
20 mar 2024 | 13,92 | 14,02 | 13,92 | 14,02 | 14,02 | - |
19 mar 2024 | 13,94 | 13,94 | 13,90 | 13,94 | 13,94 | - |
18 mar 2024 | 13,88 | 13,88 | 13,70 | 13,74 | 13,74 | - |
15 mar 2024 | 13,52 | 13,58 | 13,50 | 13,50 | 13,50 | - |
14 mar 2024 | 13,48 | 13,50 | 13,40 | 13,40 | 13,40 | - |
13 mar 2024 | 13,24 | 13,42 | 13,22 | 13,42 | 13,42 | - |
12 mar 2024 | 13,36 | 13,46 | 13,32 | 13,42 | 13,42 | - |
11 mar 2024 | 13,46 | 13,54 | 13,44 | 13,46 | 13,46 | - |
08 mar 2024 | 13,72 | 13,76 | 13,60 | 13,60 | 13,60 | - |
07 mar 2024 | 13,66 | 13,74 | 13,64 | 13,74 | 13,74 | - |
06 mar 2024 | 13,70 | 13,78 | 13,70 | 13,78 | 13,78 | - |
05 mar 2024 | 13,50 | 13,64 | 13,48 | 13,64 | 13,64 | - |
04 mar 2024 | 13,44 | 13,44 | 13,40 | 13,42 | 13,42 | - |
01 mar 2024 | 13,54 | 13,58 | 13,52 | 13,58 | 13,58 | - |
29 feb 2024 | 13,38 | 13,48 | 13,36 | 13,36 | 13,36 | - |
28 feb 2024 | 13,46 | 13,46 | 13,40 | 13,42 | 13,42 | - |
27 feb 2024 | 13,22 | 13,36 | 13,22 | 13,36 | 13,36 | - |
26 feb 2024 | 13,14 | 13,14 | 13,08 | 13,12 | 13,12 | - |
23 feb 2024 | 13,34 | 13,36 | 13,32 | 13,36 | 13,36 | - |
22 feb 2024 | 13,24 | 13,28 | 13,24 | 13,28 | 13,28 | - |
21 feb 2024 | 13,42 | 13,42 | 13,28 | 13,28 | 13,28 | - |
20 feb 2024 | 13,58 | 13,58 | 13,48 | 13,48 | 13,48 | - |
19 feb 2024 | 13,38 | 13,44 | 13,38 | 13,40 | 13,40 | - |
16 feb 2024 | 13,60 | 13,62 | 13,50 | 13,54 | 13,54 | - |
15 feb 2024 | 13,90 | 14,08 | 13,84 | 14,08 | 14,08 | - |
14 feb 2024 | 13,08 | 13,56 | 13,08 | 13,52 | 13,52 | - |
13 feb 2024 | 13,50 | 13,50 | 13,28 | 13,28 | 13,28 | - |
12 feb 2024 | 13,34 | 13,40 | 13,34 | 13,36 | 13,36 | - |
09 feb 2024 | 13,08 | 13,32 | 13,08 | 13,32 | 13,32 | - |
08 feb 2024 | 13,66 | 13,68 | 13,60 | 13,64 | 13,64 | - |
07 feb 2024 | 13,76 | 13,80 | 13,74 | 13,80 | 13,80 | - |
06 feb 2024 | 13,86 | 13,86 | 13,84 | 13,84 | 13,84 | - |
05 feb 2024 | 14,20 | 14,34 | 14,18 | 14,30 | 14,30 | - |
02 feb 2024 | 13,94 | 13,94 | 13,92 | 13,94 | 13,94 | - |
01 feb 2024 | 13,86 | 13,94 | 13,86 | 13,86 | 13,86 | - |
31 gen 2024 | 13,94 | 13,98 | 13,88 | 13,88 | 13,88 | - |
30 gen 2024 | 13,78 | 13,90 | 13,72 | 13,90 | 13,90 | - |
29 gen 2024 | 13,74 | 13,84 | 13,74 | 13,84 | 13,84 | - |
26 gen 2024 | 13,66 | 13,80 | 13,66 | 13,76 | 13,76 | - |
25 gen 2024 | 13,66 | 13,72 | 13,62 | 13,68 | 13,68 | - |
24 gen 2024 | 13,52 | 13,54 | 13,48 | 13,52 | 13,52 | - |
23 gen 2024 | 13,50 | 13,50 | 13,38 | 13,38 | 13,38 | - |
22 gen 2024 | 13,46 | 13,54 | 13,46 | 13,54 | 13,54 | - |
19 gen 2024 | 13,34 | 13,36 | 13,34 | 13,36 | 13,36 | - |
18 gen 2024 | 13,36 | 13,48 | 13,36 | 13,46 | 13,46 | - |
17 gen 2024 | 13,52 | 13,52 | 13,42 | 13,46 | 13,46 | - |
16 gen 2024 | 13,56 | 13,64 | 13,56 | 13,60 | 13,60 | - |
15 gen 2024 | 13,82 | 13,86 | 13,76 | 13,76 | 13,76 | - |
12 gen 2024 | 13,70 | 13,74 | 13,64 | 13,74 | 13,74 | - |
11 gen 2024 | 13,72 | 13,74 | 13,60 | 13,60 | 13,60 | - |
10 gen 2024 | 13,54 | 13,62 | 13,54 | 13,58 | 13,58 | - |
09 gen 2024 | 13,52 | 13,52 | 13,50 | 13,52 | 13,52 | - |
08 gen 2024 | 13,50 | 13,50 | 13,48 | 13,50 | 13,50 | - |
05 gen 2024 | 13,34 | 13,56 | 13,34 | 13,56 | 13,56 | - |
04 gen 2024 | 13,50 | 13,52 | 13,42 | 13,42 | 13,42 | - |
03 gen 2024 | 13,30 | 13,30 | 13,18 | 13,20 | 13,20 | - |
02 gen 2024 | 13,42 | 13,42 | 13,28 | 13,28 | 13,28 | - |
29 dic 2023 | 13,38 | 13,40 | 13,36 | 13,38 | 13,38 | - |
28 dic 2023 | 13,34 | 13,34 | 13,30 | 13,34 | 13,34 | - |
28 dic 2023 | 24 Dividendo |
27 dic 2023 | 13,44 | 13,48 | 13,36 | 13,36 | -10,64 | - |
22 dic 2023 | 13,30 | 13,38 | 13,30 | 13,38 | -10,66 | - |
21 dic 2023 | 13,36 | 13,38 | 13,32 | 13,38 | -10,66 | - |
20 dic 2023 | 13,32 | 13,50 | 13,28 | 13,34 | -10,62 | - |
19 dic 2023 | 13,24 | 13,28 | 13,14 | 13,14 | -10,46 | - |
18 dic 2023 | 13,22 | 13,30 | 13,22 | 13,22 | -10,53 | - |
15 dic 2023 | 13,24 | 13,28 | 13,24 | 13,24 | -10,54 | - |
14 dic 2023 | 12,82 | 12,84 | 12,70 | 12,70 | -10,11 | - |
13 dic 2023 | 12,72 | 12,72 | 12,70 | 12,70 | -10,11 | - |
12 dic 2023 | 12,74 | 12,74 | 12,72 | 12,74 | -10,15 | - |
11 dic 2023 | 12,88 | 12,94 | 12,88 | 12,92 | -10,29 | - |
08 dic 2023 | 12,76 | 12,84 | 12,76 | 12,84 | -10,23 | - |
07 dic 2023 | 13,00 | 13,00 | 12,90 | 12,96 | -10,32 | - |
06 dic 2023 | 13,22 | 13,24 | 13,06 | 13,06 | -10,40 | - |
05 dic 2023 | 12,92 | 12,98 | 12,92 | 12,98 | -10,34 | - |
04 dic 2023 | 12,98 | 12,98 | 12,96 | 12,98 | -10,34 | - |
*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...