Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 14,73 | 15,04 | 14,73 | 14,97 | 14,97 | 26.000 |
18 apr 2024 | 14,25 | 15,15 | 14,25 | 14,77 | 14,77 | 48.800 |
17 apr 2024 | 14,62 | 14,68 | 14,27 | 14,50 | 14,50 | 30.600 |
16 apr 2024 | 14,35 | 14,64 | 14,08 | 14,64 | 14,64 | 17.600 |
15 apr 2024 | 14,28 | 14,38 | 14,08 | 14,38 | 14,38 | 9.100 |
12 apr 2024 | 14,45 | 14,45 | 14,00 | 14,04 | 14,04 | 17.300 |
11 apr 2024 | 14,49 | 14,49 | 14,35 | 14,44 | 14,44 | 11.200 |
10 apr 2024 | 14,75 | 14,75 | 14,07 | 14,30 | 14,30 | 29.300 |
09 apr 2024 | 15,00 | 15,25 | 15,00 | 15,04 | 15,04 | 5.400 |
08 apr 2024 | 15,06 | 15,20 | 14,78 | 14,97 | 14,97 | 11.300 |
05 apr 2024 | 14,91 | 15,19 | 14,79 | 14,86 | 14,86 | 11.600 |
04 apr 2024 | 14,99 | 15,14 | 14,85 | 14,95 | 14,95 | 14.000 |
03 apr 2024 | 14,74 | 14,97 | 14,74 | 14,85 | 14,85 | 10.300 |
02 apr 2024 | 14,85 | 15,15 | 14,75 | 14,82 | 14,82 | 15.900 |
01 apr 2024 | 15,84 | 15,84 | 14,96 | 15,06 | 15,06 | 16.800 |
28 mar 2024 | 15,65 | 15,98 | 15,34 | 15,94 | 15,94 | 21.900 |
27 mar 2024 | 14,70 | 15,39 | 14,61 | 15,39 | 15,39 | 16.300 |
26 mar 2024 | 14,67 | 15,38 | 14,50 | 14,67 | 14,67 | 20.200 |
25 mar 2024 | 15,04 | 15,41 | 14,67 | 14,67 | 14,67 | 16.100 |
22 mar 2024 | 15,13 | 15,66 | 14,92 | 15,09 | 15,09 | 29.300 |
21 mar 2024 | 15,87 | 15,87 | 15,51 | 15,57 | 15,57 | 34.100 |
20 mar 2024 | 15,21 | 15,95 | 15,20 | 15,87 | 15,87 | 26.000 |
19 mar 2024 | 15,38 | 15,49 | 15,13 | 15,28 | 15,28 | 50.300 |
18 mar 2024 | 15,49 | 15,49 | 15,21 | 15,32 | 15,32 | 59.300 |
15 mar 2024 | 14,30 | 15,79 | 14,30 | 15,68 | 15,68 | 410.900 |
14 mar 2024 | 14,62 | 14,82 | 14,28 | 14,28 | 14,28 | 36.900 |
13 mar 2024 | 14,56 | 14,88 | 14,56 | 14,71 | 14,71 | 34.100 |
12 mar 2024 | 14,51 | 14,75 | 14,48 | 14,65 | 14,65 | 15.500 |
11 mar 2024 | 14,46 | 14,73 | 14,45 | 14,58 | 14,58 | 16.600 |
08 mar 2024 | 14,42 | 14,70 | 14,21 | 14,56 | 14,56 | 14.200 |
07 mar 2024 | 14,35 | 14,70 | 14,32 | 14,33 | 14,33 | 23.400 |
06 mar 2024 | 14,57 | 14,57 | 14,11 | 14,33 | 14,33 | 13.700 |
05 mar 2024 | 14,11 | 14,64 | 14,11 | 14,47 | 14,47 | 24.100 |
04 mar 2024 | 13,85 | 14,32 | 13,85 | 14,30 | 14,30 | 27.700 |
01 mar 2024 | 14,08 | 14,22 | 13,85 | 13,87 | 13,87 | 11.800 |
29 feb 2024 | 14,02 | 14,26 | 13,91 | 14,08 | 14,08 | 12.300 |
29 feb 2024 | 0.22 Dividendo |
28 feb 2024 | 14,20 | 14,34 | 13,98 | 14,00 | 13,78 | 18.200 |
27 feb 2024 | 14,27 | 14,35 | 14,06 | 14,24 | 14,02 | 20.000 |
26 feb 2024 | 14,11 | 14,32 | 14,00 | 14,02 | 13,80 | 11.800 |
23 feb 2024 | 13,88 | 14,45 | 13,88 | 14,25 | 14,03 | 13.600 |
22 feb 2024 | 13,85 | 14,10 | 13,85 | 13,99 | 13,77 | 23.300 |
21 feb 2024 | 14,19 | 14,23 | 13,95 | 13,97 | 13,75 | 24.300 |
20 feb 2024 | 14,46 | 14,61 | 14,05 | 14,09 | 13,87 | 27.100 |
16 feb 2024 | 14,50 | 14,58 | 14,40 | 14,51 | 14,28 | 12.800 |
15 feb 2024 | 14,42 | 14,72 | 14,23 | 14,63 | 14,40 | 38.100 |
14 feb 2024 | 13,85 | 14,29 | 13,76 | 14,25 | 14,03 | 21.500 |
13 feb 2024 | 14,14 | 14,20 | 13,62 | 13,62 | 13,41 | 34.100 |
12 feb 2024 | 14,06 | 14,59 | 14,06 | 14,29 | 14,07 | 20.500 |
09 feb 2024 | 14,47 | 14,47 | 14,14 | 14,14 | 13,92 | 15.900 |
08 feb 2024 | 13,68 | 14,38 | 13,68 | 14,01 | 13,79 | 28.300 |
07 feb 2024 | 14,01 | 14,01 | 13,30 | 13,66 | 13,45 | 47.000 |
06 feb 2024 | 14,27 | 14,48 | 13,77 | 14,14 | 13,92 | 22.500 |
05 feb 2024 | 14,37 | 14,69 | 14,06 | 14,39 | 14,16 | 38.100 |
02 feb 2024 | 14,39 | 15,40 | 14,39 | 14,47 | 14,24 | 16.300 |
01 feb 2024 | 14,78 | 14,84 | 13,94 | 14,84 | 14,61 | 25.000 |
31 gen 2024 | 15,46 | 15,75 | 14,77 | 14,77 | 14,54 | 16.100 |
30 gen 2024 | 15,72 | 15,84 | 15,51 | 15,65 | 15,40 | 8.200 |
29 gen 2024 | 15,54 | 16,01 | 15,54 | 15,75 | 15,50 | 11.700 |
26 gen 2024 | 15,55 | 15,83 | 15,35 | 15,77 | 15,52 | 20.600 |
25 gen 2024 | 15,45 | 15,52 | 14,89 | 15,33 | 15,09 | 22.100 |
24 gen 2024 | 15,04 | 15,42 | 14,78 | 15,20 | 14,96 | 19.900 |
23 gen 2024 | 15,67 | 15,67 | 14,81 | 14,83 | 14,60 | 18.500 |
22 gen 2024 | 15,38 | 15,49 | 14,99 | 15,49 | 15,25 | 20.300 |
19 gen 2024 | 14,89 | 15,19 | 14,77 | 15,19 | 14,95 | 25.600 |
18 gen 2024 | 15,15 | 15,15 | 14,66 | 14,86 | 14,63 | 16.000 |
17 gen 2024 | 14,80 | 14,99 | 14,70 | 14,90 | 14,67 | 20.000 |
16 gen 2024 | 14,84 | 15,18 | 14,50 | 14,75 | 14,52 | 19.400 |
12 gen 2024 | 15,29 | 15,63 | 14,77 | 14,79 | 14,56 | 23.400 |
11 gen 2024 | 15,03 | 15,22 | 14,85 | 15,12 | 14,88 | 26.900 |
10 gen 2024 | 15,50 | 15,60 | 15,07 | 15,19 | 14,95 | 19.800 |
09 gen 2024 | 15,57 | 15,87 | 15,43 | 15,43 | 15,19 | 13.300 |
08 gen 2024 | 15,76 | 15,80 | 15,48 | 15,75 | 15,50 | 25.200 |
05 gen 2024 | 15,55 | 15,95 | 15,52 | 15,70 | 15,45 | 50.100 |
04 gen 2024 | 15,98 | 15,98 | 15,31 | 15,50 | 15,26 | 18.800 |
03 gen 2024 | 16,11 | 16,29 | 15,71 | 15,86 | 15,61 | 28.100 |
02 gen 2024 | 15,86 | 16,47 | 15,86 | 16,05 | 15,80 | 26.700 |
29 dic 2023 | 16,24 | 16,24 | 15,75 | 15,77 | 15,52 | 30.900 |
28 dic 2023 | 16,66 | 16,67 | 16,16 | 16,32 | 16,06 | 24.200 |
27 dic 2023 | 16,69 | 16,69 | 16,50 | 16,65 | 16,39 | 22.000 |
26 dic 2023 | 16,37 | 16,65 | 16,00 | 16,58 | 16,32 | 18.100 |
22 dic 2023 | 16,55 | 16,69 | 16,52 | 16,67 | 16,41 | 18.800 |
21 dic 2023 | 16,46 | 16,58 | 16,40 | 16,40 | 16,14 | 11.000 |
20 dic 2023 | 16,54 | 16,69 | 16,17 | 16,27 | 16,01 | 31.300 |
19 dic 2023 | 16,05 | 16,56 | 16,05 | 16,45 | 16,19 | 29.200 |
18 dic 2023 | 17,01 | 17,01 | 16,14 | 16,14 | 15,89 | 34.800 |
15 dic 2023 | 16,01 | 17,09 | 15,59 | 17,09 | 16,82 | 125.100 |
14 dic 2023 | 15,74 | 15,89 | 15,41 | 15,89 | 15,64 | 32.800 |
13 dic 2023 | 14,99 | 15,89 | 14,99 | 15,60 | 15,35 | 39.700 |
12 dic 2023 | 14,99 | 15,00 | 14,76 | 14,92 | 14,69 | 14.600 |
11 dic 2023 | 15,08 | 15,10 | 14,85 | 14,89 | 14,66 | 16.500 |
08 dic 2023 | 14,85 | 15,48 | 14,54 | 15,14 | 14,90 | 31.600 |
07 dic 2023 | 14,72 | 14,98 | 14,71 | 14,95 | 14,72 | 23.800 |
06 dic 2023 | 14,81 | 14,98 | 14,34 | 14,63 | 14,40 | 22.200 |
05 dic 2023 | 14,67 | 14,76 | 14,61 | 14,68 | 14,45 | 18.700 |
04 dic 2023 | 14,95 | 14,98 | 14,78 | 14,82 | 14,59 | 19.900 |
01 dic 2023 | 14,40 | 14,97 | 14,34 | 14,91 | 14,68 | 31.700 |
30 nov 2023 | 14,50 | 14,97 | 14,43 | 14,56 | 14,33 | 11.000 |
30 nov 2023 | 0.22 Dividendo |
29 nov 2023 | 14,93 | 14,96 | 14,51 | 14,93 | 14,48 | 26.100 |
*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...