Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 13,34 | 13,34 | 13,18 | 13,20 | 13,20 | 85.898 |
14 mag 2024 | 13,32 | 13,38 | 13,28 | 13,30 | 13,30 | 80.860 |
13 mag 2024 | 13,36 | 13,38 | 13,28 | 13,30 | 13,30 | 78.347 |
10 mag 2024 | 13,34 | 13,38 | 13,24 | 13,32 | 13,32 | 64.532 |
09 mag 2024 | 13,22 | 13,34 | 13,20 | 13,34 | 13,34 | 62.868 |
08 mag 2024 | 13,12 | 13,32 | 13,12 | 13,22 | 13,22 | 77.877 |
07 mag 2024 | 13,08 | 13,16 | 13,00 | 13,12 | 13,12 | 100.669 |
06 mag 2024 | 13,22 | 13,28 | 13,00 | 13,08 | 13,08 | 108.370 |
03 mag 2024 | 13,40 | 13,48 | 13,22 | 13,26 | 13,26 | 64.631 |
02 mag 2024 | 13,26 | 13,44 | 13,20 | 13,36 | 13,36 | 95.986 |
30 apr 2024 | 13,40 | 13,54 | 13,20 | 13,26 | 13,26 | 270.195 |
30 apr 2024 | 1.25 Dividendo |
29 apr 2024 | 14,70 | 14,96 | 14,46 | 14,82 | 13,57 | 248.698 |
26 apr 2024 | 14,44 | 14,64 | 14,38 | 14,50 | 13,28 | 182.405 |
25 apr 2024 | 14,56 | 14,56 | 14,30 | 14,32 | 13,11 | 102.663 |
24 apr 2024 | 14,50 | 14,54 | 14,10 | 14,46 | 13,24 | 113.328 |
23 apr 2024 | 14,48 | 14,60 | 14,36 | 14,52 | 13,30 | 135.010 |
22 apr 2024 | 14,32 | 14,50 | 14,28 | 14,48 | 13,26 | 80.337 |
19 apr 2024 | 14,14 | 14,30 | 14,14 | 14,20 | 13,00 | 60.287 |
18 apr 2024 | 14,22 | 14,34 | 14,12 | 14,34 | 13,13 | 106.009 |
17 apr 2024 | 14,02 | 14,24 | 14,00 | 14,14 | 12,95 | 86.290 |
16 apr 2024 | 14,10 | 14,10 | 13,88 | 14,00 | 12,82 | 115.616 |
15 apr 2024 | 14,00 | 14,24 | 13,96 | 14,24 | 13,04 | 104.821 |
12 apr 2024 | 13,90 | 14,14 | 13,90 | 13,98 | 12,80 | 172.018 |
11 apr 2024 | 13,86 | 13,90 | 13,80 | 13,86 | 12,69 | 97.697 |
10 apr 2024 | 13,86 | 13,98 | 13,80 | 13,86 | 12,69 | 140.541 |
09 apr 2024 | 13,88 | 13,98 | 13,78 | 13,84 | 12,67 | 102.265 |
08 apr 2024 | 13,60 | 13,90 | 13,58 | 13,88 | 12,71 | 113.099 |
05 apr 2024 | 13,56 | 13,58 | 13,46 | 13,56 | 12,42 | 148.837 |
04 apr 2024 | 13,70 | 13,78 | 13,62 | 13,70 | 12,54 | 120.560 |
03 apr 2024 | 13,68 | 13,72 | 13,48 | 13,66 | 12,51 | 143.795 |
02 apr 2024 | 13,78 | 14,00 | 13,64 | 13,68 | 12,53 | 194.404 |
28 mar 2024 | 14,00 | 14,01 | 13,65 | 13,82 | 12,65 | 163.532 |
27 mar 2024 | 13,79 | 13,99 | 13,71 | 13,95 | 12,77 | 106.747 |
26 mar 2024 | 13,75 | 13,83 | 13,59 | 13,76 | 12,60 | 125.222 |
25 mar 2024 | 13,43 | 13,68 | 13,43 | 13,67 | 12,52 | 122.022 |
22 mar 2024 | 13,25 | 13,50 | 13,25 | 13,31 | 12,19 | 97.040 |
21 mar 2024 | 13,34 | 13,36 | 13,11 | 13,28 | 12,16 | 72.607 |
20 mar 2024 | 13,15 | 13,27 | 13,06 | 13,24 | 12,12 | 74.327 |
19 mar 2024 | 13,09 | 13,16 | 12,96 | 13,15 | 12,04 | 76.224 |
18 mar 2024 | 12,86 | 13,02 | 12,84 | 12,98 | 11,89 | 51.622 |
15 mar 2024 | 12,85 | 13,10 | 12,72 | 12,88 | 11,79 | 130.575 |
14 mar 2024 | 12,96 | 13,00 | 12,72 | 12,79 | 11,71 | 79.247 |
13 mar 2024 | 12,99 | 12,99 | 12,75 | 12,95 | 11,86 | 91.982 |
12 mar 2024 | 12,91 | 13,04 | 12,85 | 12,93 | 11,84 | 69.663 |
11 mar 2024 | 13,10 | 13,12 | 12,86 | 12,88 | 11,79 | 78.383 |
08 mar 2024 | 13,15 | 13,19 | 12,94 | 13,10 | 12,00 | 118.797 |
07 mar 2024 | 12,72 | 13,13 | 12,68 | 13,05 | 11,95 | 123.997 |
06 mar 2024 | 12,65 | 12,75 | 12,58 | 12,72 | 11,65 | 54.841 |
05 mar 2024 | 12,60 | 12,62 | 12,51 | 12,57 | 11,51 | 36.140 |
04 mar 2024 | 12,68 | 12,76 | 12,55 | 12,63 | 11,56 | 57.850 |
01 mar 2024 | 12,58 | 12,72 | 12,58 | 12,67 | 11,60 | 43.033 |
29 feb 2024 | 12,63 | 12,70 | 12,55 | 12,60 | 11,54 | 60.145 |
28 feb 2024 | 12,59 | 12,70 | 12,55 | 12,59 | 11,53 | 55.455 |
27 feb 2024 | 12,55 | 12,64 | 12,37 | 12,54 | 11,48 | 59.328 |
26 feb 2024 | 12,61 | 12,61 | 12,36 | 12,43 | 11,38 | 77.924 |
23 feb 2024 | 12,70 | 12,70 | 12,51 | 12,56 | 11,50 | 45.193 |
22 feb 2024 | 12,64 | 12,72 | 12,55 | 12,63 | 11,56 | 43.953 |
21 feb 2024 | 12,50 | 12,64 | 12,50 | 12,55 | 11,49 | 61.527 |
20 feb 2024 | 12,63 | 12,66 | 12,50 | 12,55 | 11,49 | 35.342 |
19 feb 2024 | 12,70 | 12,73 | 12,55 | 12,62 | 11,56 | 80.504 |
16 feb 2024 | 12,30 | 12,70 | 12,20 | 12,70 | 11,63 | 109.671 |
15 feb 2024 | 12,20 | 12,27 | 12,03 | 12,26 | 11,23 | 186.831 |
14 feb 2024 | 12,75 | 12,88 | 12,17 | 12,20 | 11,17 | 364.484 |
13 feb 2024 | 12,32 | 12,32 | 12,12 | 12,23 | 11,20 | 49.424 |
12 feb 2024 | 12,32 | 12,36 | 12,20 | 12,21 | 11,18 | 73.160 |
09 feb 2024 | 12,36 | 12,36 | 12,17 | 12,21 | 11,18 | 41.821 |
08 feb 2024 | 12,26 | 12,39 | 12,24 | 12,32 | 11,28 | 54.756 |
07 feb 2024 | 12,53 | 12,57 | 12,23 | 12,25 | 11,22 | 78.533 |
06 feb 2024 | 12,80 | 12,90 | 12,42 | 12,50 | 11,45 | 148.870 |
05 feb 2024 | 13,07 | 13,07 | 12,83 | 12,94 | 11,85 | 52.920 |
02 feb 2024 | 13,05 | 13,30 | 12,99 | 13,04 | 11,94 | 67.644 |
01 feb 2024 | 13,15 | 13,15 | 12,95 | 13,00 | 11,90 | 33.520 |
31 gen 2024 | 13,22 | 13,24 | 13,08 | 13,15 | 12,04 | 54.391 |
30 gen 2024 | 13,05 | 13,27 | 13,00 | 13,21 | 12,10 | 79.182 |
29 gen 2024 | 13,01 | 13,04 | 12,78 | 13,00 | 11,90 | 71.704 |
26 gen 2024 | 13,05 | 13,15 | 12,97 | 12,99 | 11,89 | 58.091 |
25 gen 2024 | 13,05 | 13,08 | 12,87 | 12,99 | 11,89 | 61.946 |
24 gen 2024 | 12,85 | 13,06 | 12,56 | 13,06 | 11,96 | 110.794 |
23 gen 2024 | 12,90 | 13,05 | 12,81 | 12,86 | 11,78 | 68.561 |
22 gen 2024 | 12,82 | 12,92 | 12,79 | 12,89 | 11,80 | 50.439 |
19 gen 2024 | 12,82 | 12,99 | 12,73 | 12,79 | 11,71 | 52.049 |
18 gen 2024 | 12,83 | 12,86 | 12,69 | 12,80 | 11,72 | 69.381 |
17 gen 2024 | 12,90 | 12,90 | 12,69 | 12,86 | 11,78 | 50.704 |
16 gen 2024 | 13,00 | 13,03 | 12,89 | 13,00 | 11,90 | 24.259 |
15 gen 2024 | 13,02 | 13,02 | 12,93 | 12,94 | 11,85 | 27.345 |
12 gen 2024 | 12,90 | 13,04 | 12,90 | 13,02 | 11,92 | 22.639 |
11 gen 2024 | 13,00 | 13,04 | 12,90 | 12,90 | 11,81 | 36.272 |
10 gen 2024 | 13,10 | 13,10 | 12,88 | 12,92 | 11,83 | 37.972 |
09 gen 2024 | 13,17 | 13,22 | 13,00 | 13,04 | 11,94 | 51.622 |
08 gen 2024 | 13,00 | 13,16 | 12,85 | 13,16 | 12,05 | 59.702 |
05 gen 2024 | 12,91 | 13,04 | 12,85 | 12,99 | 11,89 | 23.264 |
04 gen 2024 | 12,81 | 13,00 | 12,81 | 12,97 | 11,88 | 52.736 |
03 gen 2024 | 13,06 | 13,06 | 12,66 | 12,83 | 11,75 | 53.484 |
02 gen 2024 | 12,99 | 13,17 | 12,90 | 13,04 | 11,94 | 71.949 |
29 dic 2023 | 12,84 | 13,03 | 12,83 | 12,94 | 11,85 | 62.737 |
28 dic 2023 | 12,83 | 12,83 | 12,73 | 12,79 | 11,71 | 37.875 |
27 dic 2023 | 12,79 | 12,83 | 12,75 | 12,78 | 11,70 | 36.766 |
22 dic 2023 | 12,70 | 12,76 | 12,55 | 12,72 | 11,65 | 54.656 |
21 dic 2023 | 12,65 | 12,72 | 12,57 | 12,70 | 11,63 | 41.712 |
*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...