Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 14,91 | 14,92 | 14,86 | 14,87 | 14,87 | 32.980 |
03 mag 2024 | 14,82 | 14,90 | 14,80 | 14,86 | 14,86 | 67.300 |
02 mag 2024 | 14,66 | 14,75 | 14,64 | 14,74 | 14,74 | 63.000 |
01 mag 2024 | 14,70 | 14,78 | 14,65 | 14,65 | 14,65 | 112.900 |
30 apr 2024 | 14,60 | 14,65 | 14,60 | 14,62 | 14,62 | 36.000 |
29 apr 2024 | 14,65 | 14,72 | 14,65 | 14,68 | 14,68 | 53.300 |
26 apr 2024 | 14,63 | 14,70 | 14,62 | 14,62 | 14,62 | 44.500 |
25 apr 2024 | 14,62 | 14,65 | 14,57 | 14,58 | 14,58 | 35.500 |
24 apr 2024 | 14,67 | 14,79 | 14,65 | 14,72 | 14,72 | 109.300 |
23 apr 2024 | 14,61 | 14,77 | 14,55 | 14,76 | 14,76 | 108.900 |
22 apr 2024 | 14,57 | 14,62 | 14,56 | 14,58 | 14,58 | 39.300 |
19 apr 2024 | 14,62 | 14,67 | 14,58 | 14,58 | 14,58 | 47.000 |
18 apr 2024 | 14,65 | 14,71 | 14,52 | 14,56 | 14,56 | 154.000 |
17 apr 2024 | 14,70 | 14,75 | 14,67 | 14,69 | 14,69 | 75.500 |
16 apr 2024 | 14,67 | 14,73 | 14,66 | 14,67 | 14,67 | 71.100 |
15 apr 2024 | 14,79 | 14,85 | 14,67 | 14,79 | 14,79 | 105.300 |
12 apr 2024 | 14,96 | 14,99 | 14,84 | 14,84 | 14,84 | 82.100 |
12 apr 2024 | 0.074 Dividendo |
11 apr 2024 | 14,91 | 14,98 | 14,88 | 14,98 | 14,91 | 63.700 |
10 apr 2024 | 15,09 | 15,10 | 14,89 | 14,89 | 14,82 | 80.000 |
09 apr 2024 | 15,21 | 15,24 | 15,18 | 15,19 | 15,11 | 73.600 |
08 apr 2024 | 15,08 | 15,23 | 15,07 | 15,20 | 15,12 | 124.700 |
05 apr 2024 | 15,10 | 15,13 | 15,07 | 15,10 | 15,03 | 71.400 |
04 apr 2024 | 15,20 | 15,24 | 15,16 | 15,16 | 15,09 | 84.400 |
03 apr 2024 | 15,11 | 15,19 | 15,10 | 15,17 | 15,10 | 49.900 |
02 apr 2024 | 15,13 | 15,18 | 15,04 | 15,18 | 15,11 | 72.400 |
01 apr 2024 | 15,30 | 15,31 | 15,20 | 15,22 | 15,14 | 89.700 |
28 mar 2024 | 15,32 | 15,36 | 15,30 | 15,32 | 15,24 | 76.400 |
27 mar 2024 | 15,29 | 15,36 | 15,25 | 15,34 | 15,26 | 52.400 |
26 mar 2024 | 15,26 | 15,33 | 15,26 | 15,29 | 15,21 | 52.700 |
25 mar 2024 | 15,28 | 15,34 | 15,25 | 15,27 | 15,19 | 74.600 |
22 mar 2024 | 15,33 | 15,39 | 15,29 | 15,33 | 15,25 | 73.200 |
21 mar 2024 | 15,34 | 15,37 | 15,27 | 15,33 | 15,25 | 54.700 |
20 mar 2024 | 15,26 | 15,32 | 15,26 | 15,30 | 15,22 | 52.200 |
19 mar 2024 | 15,31 | 15,35 | 15,27 | 15,28 | 15,20 | 33.800 |
18 mar 2024 | 15,30 | 15,36 | 15,30 | 15,32 | 15,24 | 41.200 |
15 mar 2024 | 15,25 | 15,28 | 15,24 | 15,26 | 15,18 | 46.100 |
14 mar 2024 | 15,47 | 15,47 | 15,26 | 15,29 | 15,21 | 43.700 |
14 mar 2024 | 0.074 Dividendo |
13 mar 2024 | 15,60 | 15,60 | 15,53 | 15,56 | 15,41 | 49.000 |
12 mar 2024 | 15,60 | 15,65 | 15,58 | 15,60 | 15,45 | 69.000 |
11 mar 2024 | 15,68 | 15,70 | 15,65 | 15,67 | 15,52 | 28.500 |
08 mar 2024 | 15,71 | 15,75 | 15,66 | 15,69 | 15,54 | 73.900 |
07 mar 2024 | 15,69 | 15,70 | 15,64 | 15,69 | 15,54 | 36.100 |
06 mar 2024 | 15,62 | 15,71 | 15,62 | 15,68 | 15,53 | 49.800 |
05 mar 2024 | 15,62 | 15,64 | 15,56 | 15,60 | 15,45 | 58.400 |
04 mar 2024 | 15,48 | 15,59 | 15,48 | 15,57 | 15,42 | 82.800 |
01 mar 2024 | 15,47 | 15,53 | 15,39 | 15,52 | 15,37 | 66.300 |
29 feb 2024 | 15,37 | 15,48 | 15,37 | 15,46 | 15,31 | 62.300 |
28 feb 2024 | 15,18 | 15,36 | 15,18 | 15,34 | 15,19 | 69.400 |
27 feb 2024 | 15,41 | 15,45 | 15,17 | 15,21 | 15,06 | 137.800 |
26 feb 2024 | 15,50 | 15,50 | 15,33 | 15,38 | 15,23 | 56.500 |
23 feb 2024 | 15,42 | 15,58 | 15,42 | 15,47 | 15,32 | 77.700 |
22 feb 2024 | 15,54 | 15,55 | 15,44 | 15,46 | 15,31 | 47.400 |
21 feb 2024 | 15,66 | 15,68 | 15,44 | 15,49 | 15,34 | 90.600 |
20 feb 2024 | 15,70 | 15,70 | 15,61 | 15,62 | 15,47 | 27.700 |
16 feb 2024 | 15,72 | 15,72 | 15,59 | 15,63 | 15,48 | 38.100 |
15 feb 2024 | 15,78 | 15,78 | 15,70 | 15,75 | 15,60 | 42.700 |
14 feb 2024 | 15,66 | 15,71 | 15,61 | 15,65 | 15,50 | 52.000 |
14 feb 2024 | 0.074 Dividendo |
13 feb 2024 | 15,80 | 15,82 | 15,69 | 15,72 | 15,49 | 57.000 |
12 feb 2024 | 15,92 | 15,98 | 15,86 | 15,90 | 15,67 | 28.400 |
09 feb 2024 | 15,93 | 15,95 | 15,86 | 15,86 | 15,63 | 34.100 |
08 feb 2024 | 15,95 | 16,00 | 15,90 | 15,94 | 15,71 | 45.500 |
07 feb 2024 | 16,00 | 16,14 | 16,00 | 16,03 | 15,80 | 73.400 |
06 feb 2024 | 15,86 | 16,02 | 15,86 | 16,00 | 15,77 | 45.400 |
05 feb 2024 | 15,92 | 16,04 | 15,89 | 15,92 | 15,69 | 52.200 |
02 feb 2024 | 16,06 | 16,13 | 16,00 | 16,11 | 15,88 | 60.900 |
01 feb 2024 | 16,26 | 16,27 | 16,16 | 16,20 | 15,97 | 152.500 |
31 gen 2024 | 16,16 | 16,22 | 16,09 | 16,10 | 15,87 | 88.100 |
30 gen 2024 | 16,08 | 16,17 | 16,03 | 16,15 | 15,92 | 69.100 |
29 gen 2024 | 15,81 | 16,01 | 15,81 | 15,99 | 15,76 | 42.700 |
26 gen 2024 | 15,89 | 15,89 | 15,81 | 15,83 | 15,60 | 68.800 |
25 gen 2024 | 15,82 | 15,88 | 15,79 | 15,86 | 15,63 | 61.300 |
24 gen 2024 | 15,80 | 15,88 | 15,75 | 15,75 | 15,52 | 79.200 |
23 gen 2024 | 15,68 | 15,79 | 15,68 | 15,76 | 15,53 | 62.000 |
22 gen 2024 | 15,57 | 15,72 | 15,54 | 15,71 | 15,48 | 47.600 |
19 gen 2024 | 15,55 | 15,58 | 15,45 | 15,54 | 15,32 | 71.800 |
18 gen 2024 | 15,60 | 15,60 | 15,52 | 15,54 | 15,32 | 47.300 |
17 gen 2024 | 15,62 | 15,63 | 15,53 | 15,57 | 15,35 | 79.400 |
16 gen 2024 | 15,81 | 15,81 | 15,61 | 15,63 | 15,41 | 91.700 |
12 gen 2024 | 15,94 | 15,97 | 15,79 | 15,80 | 15,57 | 92.300 |
11 gen 2024 | 15,85 | 15,97 | 15,81 | 15,91 | 15,68 | 72.400 |
11 gen 2024 | 0.074 Dividendo |
10 gen 2024 | 16,15 | 16,15 | 15,93 | 16,03 | 15,73 | 82.200 |
09 gen 2024 | 16,10 | 16,19 | 16,10 | 16,13 | 15,83 | 62.700 |
08 gen 2024 | 16,09 | 16,28 | 16,00 | 16,19 | 15,88 | 99.000 |
05 gen 2024 | 15,93 | 16,11 | 15,93 | 16,09 | 15,79 | 122.400 |
04 gen 2024 | 15,95 | 16,08 | 15,94 | 16,05 | 15,75 | 53.500 |
03 gen 2024 | 15,63 | 16,09 | 15,63 | 16,08 | 15,78 | 113.100 |
02 gen 2024 | 15,75 | 15,85 | 15,71 | 15,72 | 15,42 | 109.500 |
29 dic 2023 | 15,88 | 16,07 | 15,63 | 15,79 | 15,49 | 343.700 |
28 dic 2023 | 15,54 | 15,79 | 15,54 | 15,76 | 15,46 | 194.300 |
27 dic 2023 | 15,57 | 15,71 | 15,52 | 15,56 | 15,27 | 167.700 |
26 dic 2023 | 15,46 | 15,61 | 15,46 | 15,59 | 15,30 | 93.100 |
26 dic 2023 | 0.482 Dividendo |
22 dic 2023 | 15,85 | 16,03 | 15,85 | 15,98 | 15,21 | 76.800 |
21 dic 2023 | 15,77 | 15,89 | 15,75 | 15,85 | 15,08 | 130.100 |
20 dic 2023 | 15,78 | 15,83 | 15,67 | 15,77 | 15,01 | 58.700 |
19 dic 2023 | 15,83 | 15,87 | 15,75 | 15,79 | 15,02 | 145.800 |
*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...