Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 12,14 | 12,17 | 11,69 | 11,91 | 11,91 | 599.417 |
02 mag 2024 | 12,88 | 13,25 | 11,58 | 12,05 | 12,05 | 1.105.600 |
01 mag 2024 | 13,09 | 13,18 | 12,98 | 13,11 | 13,11 | 277.700 |
30 apr 2024 | 13,23 | 13,23 | 12,95 | 13,04 | 13,04 | 394.500 |
29 apr 2024 | 13,34 | 13,44 | 13,23 | 13,30 | 13,30 | 281.400 |
26 apr 2024 | 13,43 | 13,43 | 13,33 | 13,35 | 13,35 | 217.000 |
25 apr 2024 | 13,51 | 13,58 | 13,37 | 13,47 | 13,47 | 266.800 |
24 apr 2024 | 13,47 | 13,69 | 13,45 | 13,65 | 13,65 | 317.500 |
23 apr 2024 | 13,48 | 13,62 | 13,44 | 13,55 | 13,55 | 400.200 |
22 apr 2024 | 13,18 | 13,36 | 13,18 | 13,33 | 13,33 | 303.400 |
19 apr 2024 | 13,13 | 13,37 | 13,04 | 13,21 | 13,21 | 291.500 |
18 apr 2024 | 12,88 | 13,28 | 12,78 | 13,16 | 13,16 | 1.367.200 |
17 apr 2024 | 13,08 | 13,11 | 12,80 | 12,83 | 12,83 | 838.500 |
16 apr 2024 | 13,00 | 13,04 | 12,87 | 12,98 | 12,98 | 248.300 |
15 apr 2024 | 13,22 | 13,46 | 13,03 | 13,04 | 13,04 | 403.800 |
12 apr 2024 | 13,57 | 13,57 | 13,02 | 13,12 | 13,12 | 439.600 |
11 apr 2024 | 13,64 | 13,64 | 13,31 | 13,60 | 13,60 | 363.100 |
10 apr 2024 | 13,67 | 13,70 | 13,34 | 13,59 | 13,59 | 351.200 |
09 apr 2024 | 13,73 | 13,87 | 13,72 | 13,77 | 13,77 | 239.700 |
08 apr 2024 | 13,87 | 13,90 | 13,68 | 13,69 | 13,69 | 232.900 |
05 apr 2024 | 13,85 | 14,00 | 13,72 | 13,87 | 13,87 | 240.500 |
04 apr 2024 | 13,96 | 14,06 | 13,75 | 13,81 | 13,81 | 373.800 |
03 apr 2024 | 14,01 | 14,06 | 13,64 | 13,84 | 13,84 | 436.500 |
02 apr 2024 | 14,01 | 14,08 | 13,90 | 14,03 | 14,03 | 292.200 |
01 apr 2024 | 14,26 | 14,28 | 13,99 | 14,05 | 14,05 | 368.800 |
28 mar 2024 | 14,17 | 14,26 | 14,15 | 14,26 | 14,26 | 343.900 |
27 mar 2024 | 14,06 | 14,21 | 14,01 | 14,16 | 14,16 | 248.600 |
26 mar 2024 | 14,14 | 14,19 | 14,01 | 14,01 | 14,01 | 202.800 |
25 mar 2024 | 14,38 | 14,52 | 13,98 | 14,07 | 14,07 | 278.100 |
22 mar 2024 | 14,35 | 14,37 | 14,29 | 14,34 | 14,34 | 170.100 |
21 mar 2024 | 14,40 | 14,44 | 14,31 | 14,31 | 14,31 | 346.400 |
20 mar 2024 | 14,32 | 14,48 | 14,20 | 14,39 | 14,39 | 377.300 |
19 mar 2024 | 14,15 | 14,39 | 14,15 | 14,29 | 14,29 | 232.500 |
18 mar 2024 | 14,47 | 14,47 | 14,15 | 14,16 | 14,16 | 540.100 |
15 mar 2024 | 14,27 | 14,57 | 14,27 | 14,47 | 14,47 | 753.000 |
14 mar 2024 | 14,36 | 14,48 | 14,22 | 14,34 | 14,34 | 304.900 |
13 mar 2024 | 14,18 | 14,39 | 14,18 | 14,38 | 14,38 | 280.100 |
12 mar 2024 | 14,30 | 14,36 | 14,11 | 14,22 | 14,22 | 229.600 |
11 mar 2024 | 14,31 | 14,33 | 14,18 | 14,28 | 14,28 | 175.300 |
08 mar 2024 | 14,43 | 14,52 | 14,16 | 14,28 | 14,28 | 302.600 |
07 mar 2024 | 14,30 | 14,51 | 14,30 | 14,43 | 14,43 | 400.900 |
06 mar 2024 | 14,49 | 14,49 | 14,05 | 14,28 | 14,28 | 486.300 |
05 mar 2024 | 14,49 | 14,65 | 14,30 | 14,40 | 14,40 | 382.600 |
04 mar 2024 | 14,42 | 14,98 | 14,42 | 14,53 | 14,53 | 604.100 |
01 mar 2024 | 14,57 | 14,57 | 14,27 | 14,34 | 14,34 | 562.100 |
01 mar 2024 | 0.07 Dividendo |
29 feb 2024 | 14,18 | 14,93 | 14,18 | 14,67 | 14,60 | 695.300 |
28 feb 2024 | 14,44 | 14,83 | 14,44 | 14,79 | 14,72 | 512.200 |
27 feb 2024 | 14,64 | 14,67 | 14,29 | 14,46 | 14,39 | 491.000 |
26 feb 2024 | 14,65 | 14,74 | 14,52 | 14,61 | 14,54 | 302.700 |
23 feb 2024 | 14,77 | 14,95 | 14,67 | 14,69 | 14,62 | 721.900 |
22 feb 2024 | 14,72 | 14,99 | 14,61 | 14,84 | 14,77 | 430.200 |
21 feb 2024 | 14,63 | 14,75 | 14,54 | 14,73 | 14,66 | 1.505.800 |
20 feb 2024 | 14,52 | 14,69 | 14,51 | 14,68 | 14,61 | 330.800 |
16 feb 2024 | 14,52 | 14,71 | 14,31 | 14,62 | 14,55 | 483.700 |
15 feb 2024 | 14,41 | 14,68 | 14,38 | 14,64 | 14,57 | 428.700 |
14 feb 2024 | 14,36 | 14,37 | 14,00 | 14,32 | 14,25 | 360.300 |
13 feb 2024 | 14,11 | 14,34 | 13,98 | 14,22 | 14,15 | 371.200 |
12 feb 2024 | 14,24 | 14,46 | 14,24 | 14,30 | 14,23 | 426.100 |
09 feb 2024 | 14,00 | 14,29 | 13,92 | 14,26 | 14,19 | 439.800 |
08 feb 2024 | 13,86 | 14,06 | 13,83 | 14,03 | 13,96 | 602.400 |
07 feb 2024 | 13,69 | 13,84 | 13,55 | 13,84 | 13,77 | 542.900 |
06 feb 2024 | 13,35 | 13,79 | 13,30 | 13,70 | 13,63 | 1.225.400 |
05 feb 2024 | 13,52 | 13,60 | 13,32 | 13,36 | 13,30 | 301.600 |
02 feb 2024 | 13,51 | 13,65 | 13,38 | 13,62 | 13,56 | 289.800 |
01 feb 2024 | 13,56 | 13,63 | 13,46 | 13,61 | 13,55 | 349.700 |
31 gen 2024 | 13,86 | 13,96 | 13,55 | 13,58 | 13,52 | 1.084.200 |
30 gen 2024 | 13,72 | 13,86 | 13,63 | 13,82 | 13,75 | 369.800 |
29 gen 2024 | 13,71 | 13,74 | 13,57 | 13,70 | 13,63 | 270.500 |
26 gen 2024 | 13,55 | 13,76 | 13,55 | 13,70 | 13,63 | 306.800 |
25 gen 2024 | 13,64 | 13,65 | 13,35 | 13,50 | 13,44 | 421.400 |
24 gen 2024 | 13,79 | 13,79 | 13,39 | 13,51 | 13,45 | 363.300 |
23 gen 2024 | 13,94 | 14,06 | 13,70 | 13,71 | 13,64 | 236.200 |
22 gen 2024 | 13,77 | 13,86 | 13,66 | 13,82 | 13,75 | 248.500 |
19 gen 2024 | 13,65 | 13,76 | 13,49 | 13,70 | 13,63 | 272.700 |
18 gen 2024 | 13,60 | 13,63 | 13,39 | 13,59 | 13,53 | 319.200 |
17 gen 2024 | 13,31 | 13,67 | 13,30 | 13,60 | 13,54 | 319.400 |
16 gen 2024 | 13,68 | 13,77 | 13,39 | 13,44 | 13,38 | 385.700 |
12 gen 2024 | 13,84 | 13,85 | 13,62 | 13,78 | 13,71 | 425.600 |
11 gen 2024 | 13,89 | 13,91 | 13,70 | 13,79 | 13,72 | 330.800 |
10 gen 2024 | 13,90 | 13,97 | 13,79 | 13,95 | 13,88 | 360.500 |
09 gen 2024 | 14,14 | 14,16 | 13,91 | 13,98 | 13,91 | 377.000 |
08 gen 2024 | 14,15 | 14,24 | 13,99 | 14,19 | 14,12 | 306.800 |
05 gen 2024 | 14,25 | 14,25 | 14,15 | 14,18 | 14,11 | 273.300 |
04 gen 2024 | 14,43 | 14,43 | 14,15 | 14,27 | 14,20 | 327.400 |
03 gen 2024 | 14,42 | 14,46 | 14,29 | 14,39 | 14,32 | 289.500 |
02 gen 2024 | 14,35 | 14,57 | 14,32 | 14,49 | 14,42 | 322.500 |
29 dic 2023 | 14,63 | 14,68 | 14,53 | 14,58 | 14,51 | 230.200 |
28 dic 2023 | 14,65 | 14,71 | 14,58 | 14,69 | 14,62 | 286.600 |
27 dic 2023 | 14,54 | 14,69 | 14,53 | 14,64 | 14,57 | 250.000 |
26 dic 2023 | 14,72 | 14,75 | 14,54 | 14,56 | 14,49 | 210.800 |
22 dic 2023 | 14,81 | 14,92 | 14,68 | 14,73 | 14,66 | 197.600 |
21 dic 2023 | 14,71 | 14,79 | 14,57 | 14,77 | 14,70 | 264.700 |
20 dic 2023 | 14,75 | 14,87 | 14,56 | 14,62 | 14,55 | 385.800 |
19 dic 2023 | 14,65 | 14,83 | 14,65 | 14,76 | 14,69 | 303.700 |
18 dic 2023 | 14,59 | 14,70 | 14,36 | 14,65 | 14,58 | 491.700 |
15 dic 2023 | 14,63 | 14,64 | 14,40 | 14,60 | 14,53 | 3.090.700 |
14 dic 2023 | 14,83 | 14,92 | 14,54 | 14,59 | 14,52 | 343.200 |
13 dic 2023 | 14,39 | 14,74 | 14,29 | 14,65 | 14,58 | 607.600 |
12 dic 2023 | 14,36 | 14,49 | 14,25 | 14,42 | 14,35 | 480.200 |
*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...