Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,12 | 13,17 | 13,08 | 13,17 | 13,17 | 6.260 |
02 mag 2024 | 13,21 | 13,27 | 13,06 | 13,12 | 13,12 | 199.954 |
01 mag 2024 | 13,23 | 13,37 | 13,17 | 13,24 | 13,24 | 169.437 |
30 apr 2024 | 13,51 | 13,54 | 13,39 | 13,49 | 13,49 | 290.594 |
29 apr 2024 | 13,61 | 13,61 | 13,36 | 13,53 | 13,53 | 140.491 |
26 apr 2024 | 13,71 | 13,71 | 13,43 | 13,43 | 13,43 | 101.506 |
24 apr 2024 | 13,80 | 13,92 | 13,73 | 13,79 | 13,79 | 156.492 |
23 apr 2024 | 13,84 | 13,94 | 13,57 | 13,76 | 13,76 | 647.954 |
22 apr 2024 | 13,39 | 13,75 | 13,36 | 13,72 | 13,72 | 217.289 |
19 apr 2024 | 13,41 | 13,57 | 13,14 | 13,17 | 13,17 | 178.735 |
18 apr 2024 | 13,36 | 13,72 | 13,36 | 13,72 | 13,72 | 205.938 |
17 apr 2024 | 13,30 | 13,50 | 13,18 | 13,44 | 13,44 | 280.593 |
16 apr 2024 | 13,77 | 13,77 | 13,31 | 13,32 | 13,32 | 207.442 |
15 apr 2024 | 13,65 | 14,01 | 13,65 | 13,89 | 13,89 | 186.879 |
12 apr 2024 | 13,72 | 14,09 | 13,72 | 13,86 | 13,86 | 969.148 |
11 apr 2024 | 13,39 | 13,90 | 13,39 | 13,86 | 13,86 | 472.463 |
10 apr 2024 | 13,71 | 13,75 | 13,51 | 13,62 | 13,62 | 1.573.752 |
09 apr 2024 | 13,80 | 13,93 | 13,58 | 13,70 | 13,70 | 372.775 |
08 apr 2024 | 13,92 | 13,98 | 13,76 | 13,86 | 13,86 | 214.681 |
05 apr 2024 | 13,59 | 13,91 | 13,59 | 13,84 | 13,84 | 86.789 |
04 apr 2024 | 13,97 | 14,09 | 13,91 | 14,00 | 14,00 | 265.813 |
03 apr 2024 | 14,20 | 14,38 | 13,98 | 13,99 | 13,99 | 238.008 |
02 apr 2024 | 14,13 | 14,53 | 14,01 | 14,40 | 14,40 | 364.122 |
28 mar 2024 | 14,29 | 14,29 | 14,09 | 14,18 | 14,18 | 245.298 |
27 mar 2024 | 13,77 | 14,17 | 13,70 | 14,17 | 14,17 | 313.382 |
26 mar 2024 | 13,71 | 13,97 | 13,56 | 13,80 | 13,80 | 222.949 |
25 mar 2024 | 13,80 | 13,87 | 13,64 | 13,70 | 13,70 | 104.898 |
22 mar 2024 | 13,70 | 13,82 | 13,55 | 13,76 | 13,76 | 321.174 |
21 mar 2024 | 13,68 | 13,93 | 13,55 | 13,83 | 13,83 | 261.575 |
20 mar 2024 | 13,40 | 13,52 | 13,36 | 13,48 | 13,48 | 117.058 |
19 mar 2024 | 13,35 | 13,64 | 13,32 | 13,52 | 13,52 | 338.351 |
18 mar 2024 | 13,43 | 13,44 | 13,24 | 13,32 | 13,32 | 142.106 |
15 mar 2024 | 13,35 | 13,46 | 13,23 | 13,43 | 13,43 | 220.989 |
14 mar 2024 | 13,40 | 13,45 | 13,30 | 13,45 | 13,45 | 281.865 |
13 mar 2024 | 13,42 | 13,42 | 13,30 | 13,31 | 13,31 | 357.775 |
12 mar 2024 | 13,52 | 13,63 | 13,41 | 13,46 | 13,46 | 255.825 |
11 mar 2024 | 13,72 | 13,74 | 13,46 | 13,53 | 13,53 | 172.597 |
08 mar 2024 | 13,80 | 13,93 | 13,70 | 13,87 | 13,87 | 131.433 |
07 mar 2024 | 13,79 | 13,86 | 13,50 | 13,65 | 13,65 | 260.332 |
06 mar 2024 | 13,82 | 13,82 | 13,53 | 13,60 | 13,60 | 322.186 |
06 mar 2024 | 0.25 Dividendo |
05 mar 2024 | 14,14 | 14,14 | 13,88 | 13,99 | 13,74 | 402.826 |
04 mar 2024 | 14,34 | 14,37 | 14,04 | 14,14 | 13,89 | 264.805 |
01 mar 2024 | 14,30 | 14,33 | 14,03 | 14,33 | 14,07 | 223.839 |
29 feb 2024 | 14,06 | 14,26 | 13,94 | 14,13 | 13,88 | 412.362 |
28 feb 2024 | 13,86 | 14,09 | 13,77 | 14,06 | 13,81 | 245.641 |
27 feb 2024 | 13,61 | 13,85 | 13,50 | 13,78 | 13,53 | 249.336 |
26 feb 2024 | 14,06 | 14,15 | 13,49 | 13,52 | 13,28 | 145.326 |
23 feb 2024 | 14,16 | 14,17 | 13,88 | 13,95 | 13,70 | 173.480 |
22 feb 2024 | 13,94 | 14,11 | 13,82 | 14,08 | 13,83 | 314.504 |
21 feb 2024 | 13,75 | 14,07 | 13,74 | 13,80 | 13,55 | 313.714 |
20 feb 2024 | 13,85 | 13,89 | 13,64 | 13,80 | 13,55 | 353.177 |
19 feb 2024 | 13,80 | 14,03 | 13,80 | 13,95 | 13,70 | 221.445 |
16 feb 2024 | 13,90 | 14,06 | 13,81 | 13,81 | 13,56 | 290.917 |
15 feb 2024 | 13,90 | 14,08 | 13,70 | 13,79 | 13,54 | 237.187 |
14 feb 2024 | 13,75 | 13,95 | 13,75 | 13,89 | 13,64 | 160.956 |
13 feb 2024 | 13,92 | 14,11 | 13,86 | 14,02 | 13,77 | 177.220 |
12 feb 2024 | 13,85 | 14,06 | 13,76 | 13,90 | 13,65 | 223.453 |
09 feb 2024 | 13,98 | 14,05 | 13,79 | 13,82 | 13,57 | 236.068 |
08 feb 2024 | 14,24 | 14,29 | 14,01 | 14,01 | 13,76 | 108.066 |
07 feb 2024 | 14,08 | 14,35 | 14,08 | 14,12 | 13,87 | 180.885 |
06 feb 2024 | 13,58 | 14,05 | 13,58 | 14,02 | 13,77 | 137.040 |
05 feb 2024 | 13,64 | 13,97 | 13,64 | 13,91 | 13,66 | 154.120 |
02 feb 2024 | 13,81 | 13,88 | 13,60 | 13,88 | 13,63 | 150.267 |
01 feb 2024 | 13,68 | 13,68 | 13,39 | 13,54 | 13,30 | 290.741 |
31 gen 2024 | 13,45 | 13,87 | 13,45 | 13,84 | 13,59 | 373.304 |
30 gen 2024 | 13,64 | 13,75 | 13,41 | 13,47 | 13,23 | 206.269 |
29 gen 2024 | 13,55 | 13,75 | 13,27 | 13,59 | 13,35 | 337.879 |
25 gen 2024 | 13,82 | 13,82 | 13,51 | 13,55 | 13,31 | 298.386 |
24 gen 2024 | 13,81 | 13,91 | 13,49 | 13,80 | 13,55 | 354.845 |
23 gen 2024 | 14,18 | 14,18 | 13,71 | 13,76 | 13,51 | 471.076 |
22 gen 2024 | 14,55 | 14,56 | 14,12 | 14,23 | 13,98 | 408.107 |
19 gen 2024 | 14,46 | 14,53 | 14,26 | 14,26 | 14,01 | 154.557 |
18 gen 2024 | 14,30 | 14,43 | 14,27 | 14,35 | 14,09 | 118.471 |
17 gen 2024 | 14,53 | 14,66 | 14,43 | 14,43 | 14,17 | 83.477 |
16 gen 2024 | 14,57 | 14,58 | 14,42 | 14,52 | 14,26 | 118.218 |
15 gen 2024 | 14,52 | 14,57 | 14,27 | 14,50 | 14,24 | 4.392 |
12 gen 2024 | 14,50 | 14,65 | 14,46 | 14,51 | 14,25 | 100.293 |
11 gen 2024 | 14,53 | 14,62 | 14,43 | 14,58 | 14,32 | 98.386 |
10 gen 2024 | 14,54 | 14,54 | 14,40 | 14,45 | 14,19 | 107.349 |
09 gen 2024 | 14,56 | 14,66 | 14,45 | 14,52 | 14,26 | 94.547 |
08 gen 2024 | 14,36 | 14,45 | 14,20 | 14,45 | 14,19 | 95.867 |
05 gen 2024 | 14,61 | 14,62 | 14,39 | 14,44 | 14,18 | 59.078 |
04 gen 2024 | 14,57 | 14,70 | 14,53 | 14,58 | 14,32 | 70.832 |
03 gen 2024 | 14,56 | 14,82 | 14,51 | 14,57 | 14,31 | 100.461 |
02 gen 2024 | 14,86 | 14,95 | 14,49 | 14,84 | 14,57 | 61.528 |
29 dic 2023 | 14,88 | 15,01 | 14,76 | 14,84 | 14,57 | 78.917 |
28 dic 2023 | 14,91 | 14,91 | 14,69 | 14,88 | 14,61 | 77.337 |
27 dic 2023 | 14,65 | 14,93 | 14,52 | 14,74 | 14,48 | 112.618 |
22 dic 2023 | 14,68 | 14,68 | 14,32 | 14,56 | 14,30 | 132.766 |
21 dic 2023 | 14,95 | 15,08 | 14,67 | 14,69 | 14,43 | 258.395 |
20 dic 2023 | 14,79 | 15,04 | 14,71 | 15,03 | 14,76 | 235.979 |
19 dic 2023 | 14,70 | 14,74 | 14,53 | 14,74 | 14,48 | 192.782 |
18 dic 2023 | 14,64 | 14,79 | 14,59 | 14,66 | 14,40 | 114.890 |
15 dic 2023 | 14,65 | 14,91 | 14,50 | 14,70 | 14,44 | 601.952 |
14 dic 2023 | 14,50 | 14,66 | 14,40 | 14,44 | 14,18 | 215.131 |
13 dic 2023 | 14,29 | 14,39 | 14,18 | 14,20 | 13,95 | 133.478 |
12 dic 2023 | 14,30 | 14,49 | 14,26 | 14,30 | 14,04 | 151.929 |
11 dic 2023 | 14,15 | 14,40 | 14,01 | 14,30 | 14,04 | 215.715 |
08 dic 2023 | 14,16 | 14,27 | 14,09 | 14,11 | 13,86 | 137.201 |
*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...