Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 giu 2024 | 12,67 | 12,77 | 12,66 | 12,69 | 12,69 | 79.200 |
18 giu 2024 | 12,71 | 12,85 | 12,65 | 12,67 | 12,67 | 118.500 |
17 giu 2024 | 12,77 | 12,84 | 12,60 | 12,75 | 12,75 | 220.300 |
14 giu 2024 | 12,88 | 12,90 | 12,77 | 12,86 | 12,86 | 174.500 |
13 giu 2024 | 13,10 | 13,11 | 12,88 | 12,92 | 12,92 | 141.400 |
12 giu 2024 | 13,17 | 13,20 | 13,00 | 13,08 | 13,08 | 168.600 |
11 giu 2024 | 13,23 | 13,23 | 13,01 | 13,01 | 13,01 | 131.100 |
10 giu 2024 | 13,10 | 13,27 | 13,10 | 13,24 | 13,24 | 117.400 |
07 giu 2024 | 13,05 | 13,17 | 12,99 | 13,09 | 13,09 | 129.200 |
06 giu 2024 | 13,03 | 13,12 | 12,99 | 13,11 | 13,11 | 122.900 |
05 giu 2024 | 12,98 | 13,05 | 12,89 | 13,04 | 13,04 | 146.600 |
04 giu 2024 | 12,81 | 12,93 | 12,76 | 12,91 | 12,91 | 163.900 |
03 giu 2024 | 12,99 | 13,03 | 12,82 | 12,83 | 12,83 | 122.300 |
31 mag 2024 | 12,90 | 13,01 | 12,87 | 13,01 | 13,01 | 176.100 |
31 mag 2024 | 0.06 Dividendo |
30 mag 2024 | 13,08 | 13,08 | 12,85 | 12,93 | 12,87 | 111.600 |
29 mag 2024 | 13,00 | 13,14 | 12,85 | 12,89 | 12,83 | 142.700 |
28 mag 2024 | 12,99 | 13,04 | 12,94 | 13,01 | 12,95 | 168.100 |
27 mag 2024 | 12,99 | 13,19 | 12,99 | 13,12 | 13,06 | 49.400 |
24 mag 2024 | 13,06 | 13,10 | 12,94 | 13,00 | 12,94 | 128.500 |
23 mag 2024 | 13,04 | 13,06 | 12,90 | 13,02 | 12,96 | 129.100 |
22 mag 2024 | 12,71 | 13,04 | 12,66 | 13,00 | 12,94 | 276.800 |
21 mag 2024 | 12,82 | 12,82 | 12,72 | 12,73 | 12,67 | 228.700 |
17 mag 2024 | 12,86 | 12,93 | 12,76 | 12,79 | 12,73 | 151.200 |
16 mag 2024 | 12,92 | 12,97 | 12,84 | 12,86 | 12,80 | 167.400 |
15 mag 2024 | 12,90 | 12,94 | 12,86 | 12,92 | 12,86 | 142.700 |
14 mag 2024 | 12,76 | 12,85 | 12,75 | 12,83 | 12,77 | 223.700 |
13 mag 2024 | 12,77 | 12,80 | 12,70 | 12,75 | 12,69 | 204.900 |
10 mag 2024 | 12,78 | 12,83 | 12,66 | 12,71 | 12,65 | 181.400 |
09 mag 2024 | 12,81 | 12,84 | 12,70 | 12,78 | 12,72 | 328.500 |
08 mag 2024 | 12,65 | 12,77 | 12,65 | 12,74 | 12,68 | 135.000 |
07 mag 2024 | 12,82 | 12,87 | 12,68 | 12,69 | 12,63 | 239.500 |
06 mag 2024 | 12,68 | 12,87 | 12,65 | 12,84 | 12,78 | 229.600 |
03 mag 2024 | 12,59 | 12,76 | 12,59 | 12,61 | 12,55 | 228.700 |
02 mag 2024 | 12,55 | 12,63 | 12,47 | 12,54 | 12,48 | 260.700 |
01 mag 2024 | 12,76 | 12,76 | 12,54 | 12,55 | 12,49 | 422.600 |
30 apr 2024 | 13,09 | 13,09 | 12,76 | 12,78 | 12,72 | 537.100 |
29 apr 2024 | 13,14 | 13,17 | 12,92 | 13,14 | 13,08 | 360.100 |
29 apr 2024 | 0.06 Dividendo |
26 apr 2024 | 13,15 | 13,35 | 13,02 | 13,10 | 12,98 | 577.800 |
25 apr 2024 | 13,74 | 13,74 | 12,90 | 13,12 | 13,00 | 1.339.600 |
24 apr 2024 | 14,54 | 14,63 | 14,36 | 14,43 | 14,30 | 113.200 |
23 apr 2024 | 14,40 | 14,60 | 14,37 | 14,57 | 14,44 | 47.500 |
22 apr 2024 | 14,31 | 14,40 | 14,30 | 14,38 | 14,25 | 63.800 |
19 apr 2024 | 14,25 | 14,40 | 14,23 | 14,32 | 14,19 | 91.100 |
18 apr 2024 | 14,36 | 14,44 | 14,27 | 14,30 | 14,17 | 86.400 |
17 apr 2024 | 14,69 | 14,71 | 14,31 | 14,31 | 14,18 | 149.600 |
16 apr 2024 | 14,64 | 14,73 | 14,53 | 14,69 | 14,55 | 116.500 |
15 apr 2024 | 14,85 | 14,86 | 14,54 | 14,60 | 14,47 | 75.100 |
12 apr 2024 | 14,92 | 15,01 | 14,68 | 14,70 | 14,56 | 85.600 |
11 apr 2024 | 14,96 | 15,00 | 14,84 | 15,00 | 14,86 | 85.700 |
10 apr 2024 | 14,89 | 15,08 | 14,87 | 14,94 | 14,80 | 165.700 |
09 apr 2024 | 14,99 | 15,04 | 14,82 | 15,02 | 14,88 | 126.000 |
08 apr 2024 | 14,92 | 15,09 | 14,91 | 15,00 | 14,86 | 205.700 |
05 apr 2024 | 14,60 | 14,91 | 14,55 | 14,91 | 14,77 | 116.100 |
04 apr 2024 | 14,70 | 14,70 | 14,54 | 14,61 | 14,48 | 145.200 |
03 apr 2024 | 14,50 | 14,70 | 14,50 | 14,62 | 14,49 | 135.800 |
02 apr 2024 | 14,52 | 14,56 | 14,50 | 14,51 | 14,38 | 99.700 |
01 apr 2024 | 14,50 | 14,59 | 14,50 | 14,55 | 14,42 | 54.700 |
28 mar 2024 | 14,63 | 14,63 | 14,50 | 14,52 | 14,39 | 183.200 |
27 mar 2024 | 14,51 | 14,59 | 14,50 | 14,55 | 14,42 | 55.100 |
27 mar 2024 | 0.06 Dividendo |
26 mar 2024 | 14,30 | 14,53 | 14,30 | 14,50 | 14,31 | 133.300 |
25 mar 2024 | 14,45 | 14,45 | 14,30 | 14,34 | 14,15 | 101.500 |
22 mar 2024 | 14,56 | 14,68 | 14,42 | 14,46 | 14,27 | 54.800 |
21 mar 2024 | 14,63 | 14,64 | 14,52 | 14,56 | 14,37 | 47.500 |
20 mar 2024 | 14,40 | 14,59 | 14,34 | 14,58 | 14,39 | 117.300 |
19 mar 2024 | 14,54 | 14,60 | 14,36 | 14,41 | 14,22 | 87.100 |
18 mar 2024 | 14,44 | 14,53 | 14,28 | 14,49 | 14,30 | 168.600 |
15 mar 2024 | 14,60 | 14,70 | 14,34 | 14,35 | 14,16 | 224.300 |
14 mar 2024 | 14,56 | 14,69 | 14,53 | 14,58 | 14,39 | 69.400 |
13 mar 2024 | 14,88 | 14,88 | 14,61 | 14,64 | 14,45 | 100.800 |
12 mar 2024 | 14,79 | 14,82 | 14,70 | 14,75 | 14,55 | 73.900 |
11 mar 2024 | 14,78 | 14,81 | 14,64 | 14,76 | 14,56 | 109.600 |
08 mar 2024 | 15,15 | 15,33 | 14,75 | 14,76 | 14,56 | 134.000 |
07 mar 2024 | 15,24 | 15,33 | 15,02 | 15,15 | 14,95 | 105.700 |
06 mar 2024 | 14,66 | 15,35 | 14,66 | 15,18 | 14,98 | 239.300 |
05 mar 2024 | 14,84 | 14,88 | 14,66 | 14,73 | 14,53 | 106.000 |
04 mar 2024 | 14,91 | 14,97 | 14,82 | 14,82 | 14,62 | 89.600 |
01 mar 2024 | 15,00 | 15,00 | 14,90 | 14,93 | 14,73 | 87.400 |
29 feb 2024 | 14,91 | 15,05 | 14,86 | 15,00 | 14,80 | 116.300 |
28 feb 2024 | 15,03 | 15,13 | 14,87 | 14,94 | 14,74 | 134.500 |
28 feb 2024 | 0.06 Dividendo |
27 feb 2024 | 15,32 | 15,32 | 14,95 | 15,11 | 14,85 | 82.700 |
26 feb 2024 | 15,03 | 15,23 | 14,97 | 15,03 | 14,77 | 162.400 |
23 feb 2024 | 15,10 | 15,12 | 14,90 | 15,06 | 14,80 | 152.900 |
22 feb 2024 | 14,92 | 15,10 | 14,87 | 15,10 | 14,84 | 151.700 |
21 feb 2024 | 14,68 | 14,85 | 14,67 | 14,79 | 14,54 | 129.200 |
20 feb 2024 | 14,87 | 15,12 | 14,69 | 14,83 | 14,57 | 171.000 |
16 feb 2024 | 14,96 | 15,39 | 14,77 | 14,87 | 14,61 | 316.800 |
15 feb 2024 | 15,30 | 15,30 | 14,19 | 14,60 | 14,35 | 547.400 |
14 feb 2024 | 15,34 | 15,38 | 15,22 | 15,35 | 15,09 | 112.900 |
13 feb 2024 | 15,40 | 15,40 | 15,10 | 15,25 | 14,99 | 148.600 |
12 feb 2024 | 15,26 | 15,51 | 15,24 | 15,47 | 15,20 | 111.900 |
09 feb 2024 | 15,21 | 15,29 | 15,11 | 15,28 | 15,02 | 117.300 |
08 feb 2024 | 15,23 | 15,36 | 15,20 | 15,24 | 14,98 | 195.800 |
07 feb 2024 | 15,13 | 15,26 | 15,03 | 15,18 | 14,92 | 151.700 |
06 feb 2024 | 14,75 | 15,18 | 14,75 | 15,17 | 14,91 | 119.400 |
05 feb 2024 | 15,17 | 15,17 | 14,77 | 14,79 | 14,54 | 115.100 |
02 feb 2024 | 14,92 | 15,21 | 14,87 | 15,16 | 14,90 | 183.000 |
*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...