Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
07 mag 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
06 mag 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
03 mag 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
02 mag 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
01 mag 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
30 apr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
29 apr 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
26 apr 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
25 apr 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
24 apr 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
23 apr 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
22 apr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
19 apr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
18 apr 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
17 apr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
16 apr 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
15 apr 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
12 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
11 apr 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
10 apr 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
09 apr 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
08 apr 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
05 apr 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
04 apr 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
03 apr 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
02 apr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
01 apr 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
28 mar 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
27 mar 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
26 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
25 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
22 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
21 mar 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
20 mar 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
19 mar 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
18 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
18 mar 2024 | 0.186 Dividendo |
15 mar 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,59 | - |
14 mar 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,62 | - |
13 mar 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,65 | - |
12 mar 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,64 | - |
11 mar 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,62 | - |
08 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,67 | - |
07 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,67 | - |
06 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,61 | - |
05 mar 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,63 | - |
04 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,66 | - |
01 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,67 | - |
29 feb 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,60 | - |
28 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,62 | - |
27 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,63 | - |
26 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,63 | - |
23 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,63 | - |
22 feb 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,60 | - |
21 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,53 | - |
20 feb 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,54 | - |
16 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,59 | - |
15 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,63 | - |
14 feb 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,57 | - |
13 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,51 | - |
12 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,59 | - |
09 feb 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,55 | - |
08 feb 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,53 | - |
07 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,51 | - |
06 feb 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,47 | - |
05 feb 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,43 | - |
02 feb 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,46 | - |
01 feb 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,45 | - |
31 gen 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,37 | - |
30 gen 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,43 | - |
29 gen 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,45 | - |
26 gen 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,40 | - |
25 gen 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,38 | - |
24 gen 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,32 | - |
23 gen 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,32 | - |
22 gen 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,30 | - |
19 gen 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,26 | - |
18 gen 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,21 | - |
17 gen 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,18 | - |
16 gen 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,22 | - |
12 gen 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,22 | - |
11 gen 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,22 | - |
10 gen 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,22 | - |
09 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,20 | - |
08 gen 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,24 | - |
05 gen 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,18 | - |
04 gen 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,15 | - |
03 gen 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,18 | - |
02 gen 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,24 | - |
29 dic 2023 | 12,43 | 12,43 | 12,43 | 12,43 | 12,25 | - |
28 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,27 | - |
27 dic 2023 | 12,46 | 12,46 | 12,46 | 12,46 | 12,28 | - |
26 dic 2023 | 12,45 | 12,45 | 12,45 | 12,45 | 12,27 | - |
22 dic 2023 | 12,42 | 12,42 | 12,42 | 12,42 | 12,24 | - |
21 dic 2023 | 12,40 | 12,40 | 12,40 | 12,40 | 12,22 | - |
20 dic 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,17 | - |
19 dic 2023 | 12,40 | 12,40 | 12,40 | 12,40 | 12,22 | - |
18 dic 2023 | 12,34 | 12,34 | 12,34 | 12,34 | 12,16 | - |
*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...