Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,93 | 15,49 | 14,93 | 15,28 | 15,28 | 100.857 |
02 mag 2024 | 14,72 | 14,97 | 14,69 | 14,92 | 14,92 | 68.100 |
01 mag 2024 | 14,52 | 14,88 | 14,52 | 14,72 | 14,72 | 93.600 |
30 apr 2024 | 14,90 | 14,99 | 14,50 | 14,60 | 14,60 | 91.300 |
29 apr 2024 | 14,79 | 15,07 | 14,75 | 15,01 | 15,01 | 95.900 |
26 apr 2024 | 15,35 | 15,35 | 14,42 | 14,77 | 14,77 | 112.400 |
25 apr 2024 | 14,66 | 15,26 | 14,05 | 15,18 | 15,18 | 119.700 |
24 apr 2024 | 14,57 | 14,91 | 14,50 | 14,59 | 14,59 | 98.000 |
23 apr 2024 | 14,55 | 14,74 | 14,47 | 14,52 | 14,52 | 86.900 |
22 apr 2024 | 14,67 | 14,73 | 14,50 | 14,52 | 14,52 | 85.500 |
19 apr 2024 | 14,47 | 15,16 | 14,47 | 14,70 | 14,70 | 121.700 |
18 apr 2024 | 13,97 | 14,08 | 13,89 | 13,99 | 13,99 | 102.500 |
17 apr 2024 | 14,21 | 14,32 | 13,95 | 13,97 | 13,97 | 87.400 |
16 apr 2024 | 14,11 | 14,35 | 14,09 | 14,18 | 14,18 | 94.400 |
15 apr 2024 | 14,62 | 14,72 | 14,12 | 14,17 | 14,17 | 99.400 |
12 apr 2024 | 14,66 | 14,92 | 14,56 | 14,63 | 14,63 | 50.400 |
11 apr 2024 | 14,56 | 14,80 | 14,52 | 14,75 | 14,75 | 48.600 |
10 apr 2024 | 14,54 | 14,70 | 14,23 | 14,59 | 14,59 | 87.800 |
09 apr 2024 | 15,13 | 15,17 | 14,81 | 14,84 | 14,84 | 52.000 |
08 apr 2024 | 15,37 | 15,43 | 15,08 | 15,09 | 15,09 | 52.200 |
05 apr 2024 | 15,08 | 15,30 | 15,08 | 15,26 | 15,26 | 45.300 |
04 apr 2024 | 15,29 | 15,44 | 15,09 | 15,17 | 15,17 | 73.400 |
03 apr 2024 | 14,76 | 15,22 | 14,76 | 15,21 | 15,21 | 73.000 |
02 apr 2024 | 15,10 | 15,10 | 14,73 | 14,86 | 14,86 | 71.400 |
01 apr 2024 | 15,19 | 15,34 | 15,11 | 15,20 | 15,20 | 58.200 |
28 mar 2024 | 15,04 | 15,32 | 15,02 | 15,12 | 15,12 | 75.400 |
27 mar 2024 | 14,89 | 15,06 | 14,76 | 15,04 | 15,04 | 63.600 |
26 mar 2024 | 15,00 | 15,05 | 14,69 | 14,76 | 14,76 | 87.200 |
25 mar 2024 | 15,25 | 15,28 | 14,85 | 14,87 | 14,87 | 51.300 |
22 mar 2024 | 15,48 | 15,57 | 15,21 | 15,21 | 15,21 | 71.500 |
21 mar 2024 | 15,13 | 15,55 | 15,00 | 15,47 | 15,47 | 94.800 |
20 mar 2024 | 14,67 | 15,19 | 14,64 | 15,18 | 15,18 | 113.900 |
19 mar 2024 | 14,16 | 14,78 | 14,16 | 14,74 | 14,74 | 109.900 |
18 mar 2024 | 14,30 | 14,36 | 14,15 | 14,16 | 14,16 | 74.500 |
15 mar 2024 | 14,12 | 14,38 | 14,09 | 14,30 | 14,30 | 139.500 |
14 mar 2024 | 14,25 | 14,34 | 14,10 | 14,23 | 14,23 | 78.600 |
13 mar 2024 | 14,17 | 14,34 | 14,13 | 14,25 | 14,25 | 103.200 |
12 mar 2024 | 14,20 | 14,34 | 14,08 | 14,15 | 14,15 | 75.800 |
11 mar 2024 | 14,24 | 14,27 | 14,03 | 14,20 | 14,20 | 112.100 |
08 mar 2024 | 14,39 | 14,73 | 14,27 | 14,30 | 14,30 | 66.700 |
07 mar 2024 | 14,39 | 14,50 | 14,13 | 14,22 | 14,22 | 75.700 |
06 mar 2024 | 14,11 | 14,34 | 14,00 | 14,33 | 14,33 | 83.200 |
05 mar 2024 | 14,22 | 14,33 | 14,01 | 14,03 | 14,03 | 83.200 |
04 mar 2024 | 14,39 | 14,51 | 14,28 | 14,35 | 14,35 | 70.100 |
01 mar 2024 | 14,52 | 14,58 | 14,27 | 14,41 | 14,41 | 75.800 |
29 feb 2024 | 14,47 | 14,70 | 14,34 | 14,43 | 14,43 | 109.600 |
28 feb 2024 | 14,45 | 14,54 | 14,20 | 14,24 | 14,24 | 61.900 |
27 feb 2024 | 14,55 | 14,70 | 14,43 | 14,53 | 14,53 | 90.700 |
26 feb 2024 | 14,32 | 14,74 | 14,32 | 14,46 | 14,46 | 119.400 |
23 feb 2024 | 14,13 | 14,42 | 13,93 | 14,41 | 14,41 | 76.500 |
22 feb 2024 | 14,01 | 14,34 | 13,97 | 14,03 | 14,03 | 150.400 |
21 feb 2024 | 14,27 | 14,27 | 13,79 | 14,07 | 14,07 | 99.700 |
20 feb 2024 | 14,12 | 14,50 | 14,08 | 14,35 | 14,35 | 132.500 |
16 feb 2024 | 14,38 | 14,45 | 14,16 | 14,18 | 14,18 | 117.800 |
15 feb 2024 | 14,07 | 14,46 | 14,07 | 14,39 | 14,39 | 122.800 |
14 feb 2024 | 13,87 | 14,08 | 13,76 | 14,07 | 14,07 | 116.800 |
13 feb 2024 | 14,00 | 14,17 | 13,55 | 13,74 | 13,74 | 188.100 |
12 feb 2024 | 13,80 | 14,37 | 13,80 | 14,31 | 14,31 | 148.100 |
09 feb 2024 | 13,85 | 13,85 | 13,70 | 13,78 | 13,78 | 123.600 |
08 feb 2024 | 13,60 | 13,82 | 13,59 | 13,79 | 13,79 | 76.500 |
07 feb 2024 | 13,57 | 13,88 | 13,56 | 13,64 | 13,64 | 129.100 |
06 feb 2024 | 13,40 | 13,74 | 13,40 | 13,58 | 13,58 | 87.800 |
05 feb 2024 | 13,58 | 13,61 | 13,35 | 13,40 | 13,40 | 136.100 |
02 feb 2024 | 13,79 | 13,95 | 13,68 | 13,73 | 13,73 | 99.300 |
02 feb 2024 | 0.05 Dividendo |
01 feb 2024 | 13,63 | 13,91 | 13,57 | 13,85 | 13,80 | 115.800 |
31 gen 2024 | 14,02 | 14,37 | 13,65 | 13,66 | 13,61 | 122.600 |
30 gen 2024 | 13,90 | 14,10 | 13,85 | 14,01 | 13,96 | 144.900 |
29 gen 2024 | 14,14 | 14,20 | 13,84 | 13,94 | 13,89 | 102.200 |
26 gen 2024 | 14,81 | 14,81 | 13,96 | 14,08 | 14,03 | 236.400 |
25 gen 2024 | 14,32 | 14,85 | 14,22 | 14,50 | 14,45 | 290.800 |
24 gen 2024 | 13,82 | 13,82 | 13,49 | 13,75 | 13,70 | 174.500 |
23 gen 2024 | 13,93 | 13,93 | 13,45 | 13,63 | 13,58 | 173.500 |
22 gen 2024 | 13,68 | 13,94 | 13,60 | 13,84 | 13,79 | 146.800 |
19 gen 2024 | 13,77 | 13,77 | 13,32 | 13,56 | 13,51 | 88.000 |
18 gen 2024 | 13,89 | 13,99 | 13,52 | 13,68 | 13,63 | 103.900 |
17 gen 2024 | 13,71 | 13,90 | 13,54 | 13,77 | 13,72 | 93.300 |
16 gen 2024 | 13,90 | 14,07 | 13,84 | 13,87 | 13,82 | 107.400 |
12 gen 2024 | 14,13 | 14,26 | 13,98 | 13,99 | 13,94 | 78.100 |
11 gen 2024 | 14,08 | 14,11 | 13,68 | 14,08 | 14,03 | 106.300 |
10 gen 2024 | 13,63 | 14,16 | 13,63 | 14,13 | 14,08 | 193.800 |
09 gen 2024 | 13,67 | 13,78 | 13,60 | 13,65 | 13,60 | 113.400 |
08 gen 2024 | 13,37 | 13,81 | 13,34 | 13,81 | 13,76 | 125.000 |
05 gen 2024 | 13,42 | 13,58 | 13,36 | 13,44 | 13,39 | 136.400 |
04 gen 2024 | 13,72 | 13,95 | 13,48 | 13,51 | 13,46 | 121.300 |
03 gen 2024 | 13,87 | 14,03 | 13,59 | 13,66 | 13,61 | 129.800 |
02 gen 2024 | 13,97 | 14,08 | 13,80 | 13,85 | 13,80 | 99.200 |
29 dic 2023 | 14,20 | 14,35 | 14,05 | 14,08 | 14,03 | 299.500 |
28 dic 2023 | 14,14 | 14,39 | 14,10 | 14,25 | 14,20 | 115.400 |
27 dic 2023 | 14,09 | 14,31 | 14,05 | 14,15 | 14,10 | 117.000 |
26 dic 2023 | 13,99 | 14,12 | 13,92 | 14,09 | 14,04 | 80.900 |
22 dic 2023 | 14,04 | 14,20 | 13,93 | 13,99 | 13,94 | 100.200 |
21 dic 2023 | 14,08 | 14,42 | 13,86 | 14,04 | 13,99 | 236.600 |
20 dic 2023 | 14,00 | 14,24 | 13,86 | 13,92 | 13,87 | 152.700 |
19 dic 2023 | 13,92 | 14,30 | 13,89 | 14,05 | 14,00 | 114.400 |
18 dic 2023 | 13,81 | 13,97 | 13,71 | 13,86 | 13,81 | 135.200 |
15 dic 2023 | 14,16 | 14,22 | 13,68 | 13,75 | 13,70 | 433.400 |
14 dic 2023 | 13,78 | 14,23 | 13,78 | 14,03 | 13,98 | 181.300 |
13 dic 2023 | 13,43 | 13,84 | 13,30 | 13,82 | 13,77 | 241.700 |
12 dic 2023 | 13,38 | 13,49 | 13,21 | 13,35 | 13,30 | 177.000 |
*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...