Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 11,32 | 11,48 | 11,27 | 11,29 | 11,29 | 15.289 |
30 apr 2024 | 11,47 | 11,47 | 11,29 | 11,45 | 11,45 | 166.400 |
29 apr 2024 | 11,80 | 11,80 | 11,45 | 11,51 | 11,51 | 145.400 |
26 apr 2024 | 12,35 | 12,35 | 11,81 | 11,94 | 11,94 | 490.600 |
25 apr 2024 | 12,90 | 12,90 | 11,98 | 12,08 | 12,08 | 90.400 |
24 apr 2024 | 14,22 | 14,22 | 13,69 | 13,77 | 13,77 | 53.100 |
23 apr 2024 | 13,90 | 14,16 | 13,89 | 14,04 | 14,04 | 58.300 |
22 apr 2024 | 13,98 | 14,18 | 13,91 | 14,07 | 14,07 | 74.600 |
19 apr 2024 | 13,72 | 13,98 | 13,60 | 13,70 | 13,70 | 32.800 |
18 apr 2024 | 13,77 | 13,99 | 13,64 | 13,64 | 13,64 | 64.600 |
17 apr 2024 | 13,80 | 13,97 | 13,74 | 13,92 | 13,92 | 74.100 |
16 apr 2024 | 14,25 | 14,25 | 13,82 | 14,02 | 14,02 | 143.700 |
15 apr 2024 | 14,47 | 14,50 | 13,98 | 14,03 | 14,03 | 75.900 |
12 apr 2024 | 14,87 | 14,87 | 14,39 | 14,71 | 14,71 | 36.800 |
11 apr 2024 | 15,00 | 15,00 | 14,83 | 14,94 | 14,94 | 78.000 |
10 apr 2024 | 14,77 | 15,00 | 14,77 | 14,90 | 14,90 | 42.200 |
09 apr 2024 | 14,84 | 14,89 | 14,63 | 14,77 | 14,77 | 64.200 |
08 apr 2024 | 14,60 | 14,86 | 14,60 | 14,78 | 14,78 | 63.200 |
05 apr 2024 | 14,44 | 14,58 | 14,36 | 14,48 | 14,48 | 61.600 |
04 apr 2024 | 13,47 | 13,56 | 13,33 | 13,38 | 13,38 | 53.300 |
03 apr 2024 | 13,44 | 13,54 | 13,40 | 13,51 | 13,51 | 57.600 |
02 apr 2024 | 13,42 | 13,43 | 13,29 | 13,35 | 13,35 | 67.700 |
01 apr 2024 | 13,46 | 13,76 | 13,41 | 13,51 | 13,51 | 63.000 |
01 apr 2024 | 0.326 Dividendo |
28 mar 2024 | 13,50 | 13,95 | 13,50 | 13,87 | 13,54 | 43.300 |
27 mar 2024 | 13,75 | 13,94 | 13,63 | 13,71 | 13,39 | 66.300 |
26 mar 2024 | 13,85 | 13,85 | 13,56 | 13,68 | 13,36 | 118.800 |
25 mar 2024 | 13,32 | 13,89 | 13,32 | 13,86 | 13,53 | 93.000 |
22 mar 2024 | 12,85 | 13,31 | 12,81 | 13,26 | 12,95 | 70.000 |
21 mar 2024 | 13,27 | 13,27 | 13,01 | 13,04 | 12,73 | 42.300 |
20 mar 2024 | 13,37 | 13,53 | 13,37 | 13,47 | 13,15 | 52.200 |
19 mar 2024 | 13,44 | 13,55 | 13,41 | 13,49 | 13,17 | 91.800 |
18 mar 2024 | 13,53 | 13,53 | 13,42 | 13,45 | 13,13 | 38.300 |
15 mar 2024 | 13,45 | 13,47 | 13,35 | 13,44 | 13,12 | 67.400 |
14 mar 2024 | 13,44 | 13,57 | 13,33 | 13,38 | 13,07 | 266.000 |
13 mar 2024 | 13,68 | 13,89 | 13,64 | 13,80 | 13,48 | 123.400 |
12 mar 2024 | 13,91 | 14,05 | 13,84 | 13,96 | 13,63 | 72.400 |
11 mar 2024 | 13,63 | 13,75 | 13,63 | 13,75 | 13,43 | 77.000 |
08 mar 2024 | 13,80 | 13,81 | 13,63 | 13,67 | 13,35 | 26.700 |
07 mar 2024 | 13,66 | 13,71 | 13,56 | 13,57 | 13,25 | 59.100 |
06 mar 2024 | 13,42 | 13,54 | 13,42 | 13,51 | 13,19 | 85.300 |
05 mar 2024 | 13,35 | 13,49 | 13,28 | 13,34 | 13,03 | 54.800 |
04 mar 2024 | 13,46 | 13,56 | 13,45 | 13,52 | 13,20 | 55.400 |
01 mar 2024 | 13,46 | 13,77 | 13,46 | 13,76 | 13,44 | 65.200 |
29 feb 2024 | 13,69 | 13,76 | 13,58 | 13,62 | 13,30 | 110.200 |
28 feb 2024 | 13,89 | 13,97 | 13,81 | 13,81 | 13,49 | 42.800 |
27 feb 2024 | 14,13 | 14,40 | 14,13 | 14,32 | 13,98 | 92.000 |
26 feb 2024 | 14,07 | 14,22 | 14,06 | 14,18 | 13,85 | 62.400 |
23 feb 2024 | 14,47 | 14,56 | 14,22 | 14,44 | 14,10 | 109.500 |
22 feb 2024 | 14,79 | 14,94 | 14,79 | 14,86 | 14,51 | 53.800 |
21 feb 2024 | 14,60 | 14,86 | 14,60 | 14,83 | 14,48 | 147.800 |
20 feb 2024 | 14,54 | 14,88 | 14,54 | 14,83 | 14,48 | 84.300 |
16 feb 2024 | 14,60 | 14,75 | 14,60 | 14,63 | 14,29 | 28.300 |
15 feb 2024 | 14,41 | 14,63 | 14,41 | 14,63 | 14,29 | 87.600 |
14 feb 2024 | 14,51 | 14,73 | 14,47 | 14,63 | 14,29 | 78.700 |
13 feb 2024 | 14,80 | 14,80 | 14,58 | 14,58 | 14,24 | 85.000 |
12 feb 2024 | 14,50 | 14,70 | 14,50 | 14,64 | 14,30 | 39.700 |
09 feb 2024 | 14,67 | 14,67 | 14,46 | 14,57 | 14,23 | 32.900 |
08 feb 2024 | 15,17 | 15,17 | 14,69 | 14,92 | 14,57 | 44.400 |
07 feb 2024 | 17,06 | 17,06 | 16,85 | 16,96 | 16,56 | 25.000 |
06 feb 2024 | 16,93 | 17,21 | 16,91 | 17,04 | 16,64 | 44.300 |
05 feb 2024 | 16,77 | 16,95 | 16,69 | 16,90 | 16,50 | 43.800 |
02 feb 2024 | 17,07 | 17,14 | 17,00 | 17,11 | 16,71 | 15.200 |
01 feb 2024 | 17,40 | 17,52 | 17,27 | 17,37 | 16,96 | 39.800 |
31 gen 2024 | 17,52 | 17,55 | 17,16 | 17,22 | 16,82 | 14.600 |
30 gen 2024 | 17,75 | 17,91 | 17,46 | 17,64 | 17,23 | 28.100 |
29 gen 2024 | 17,70 | 17,84 | 17,58 | 17,79 | 17,37 | 26.200 |
26 gen 2024 | 17,76 | 17,88 | 17,52 | 17,57 | 17,16 | 13.900 |
25 gen 2024 | 17,52 | 17,58 | 17,13 | 17,35 | 16,94 | 115.000 |
24 gen 2024 | 17,52 | 17,61 | 17,34 | 17,41 | 17,00 | 26.900 |
23 gen 2024 | 17,08 | 17,28 | 17,08 | 17,21 | 16,81 | 48.000 |
22 gen 2024 | 16,94 | 17,11 | 16,83 | 16,84 | 16,44 | 58.000 |
19 gen 2024 | 17,00 | 17,06 | 16,72 | 16,95 | 16,55 | 74.500 |
18 gen 2024 | 17,33 | 17,39 | 17,17 | 17,28 | 16,87 | 98.800 |
17 gen 2024 | 17,37 | 17,51 | 17,30 | 17,51 | 17,10 | 59.800 |
16 gen 2024 | 17,58 | 17,87 | 17,58 | 17,70 | 17,28 | 37.600 |
12 gen 2024 | 17,95 | 18,08 | 17,70 | 17,76 | 17,34 | 17.200 |
11 gen 2024 | 17,64 | 17,65 | 17,33 | 17,62 | 17,21 | 16.100 |
10 gen 2024 | 17,52 | 17,57 | 17,45 | 17,52 | 17,11 | 16.800 |
09 gen 2024 | 17,63 | 17,63 | 17,46 | 17,53 | 17,12 | 24.800 |
08 gen 2024 | 17,47 | 17,71 | 17,41 | 17,65 | 17,24 | 27.000 |
05 gen 2024 | 17,65 | 17,83 | 17,61 | 17,67 | 17,25 | 21.900 |
04 gen 2024 | 17,62 | 17,68 | 17,52 | 17,52 | 17,11 | 37.800 |
03 gen 2024 | 17,28 | 17,41 | 17,22 | 17,27 | 16,86 | 22.700 |
02 gen 2024 | 17,85 | 17,89 | 17,65 | 17,65 | 17,24 | 20.200 |
29 dic 2023 | 17,90 | 17,90 | 17,76 | 17,78 | 17,36 | 10.100 |
28 dic 2023 | 17,83 | 17,90 | 17,78 | 17,79 | 17,37 | 14.500 |
27 dic 2023 | 18,15 | 18,21 | 18,13 | 18,21 | 17,78 | 16.000 |
26 dic 2023 | 17,82 | 17,93 | 17,76 | 17,93 | 17,51 | 20.800 |
22 dic 2023 | 17,78 | 17,82 | 17,67 | 17,68 | 17,26 | 14.800 |
21 dic 2023 | 17,64 | 17,78 | 17,58 | 17,76 | 17,34 | 27.900 |
20 dic 2023 | 17,79 | 18,12 | 17,63 | 17,82 | 17,40 | 141.000 |
19 dic 2023 | 18,16 | 18,41 | 18,16 | 18,41 | 17,98 | 24.700 |
18 dic 2023 | 18,07 | 18,18 | 17,98 | 17,98 | 17,56 | 24.800 |
15 dic 2023 | 18,07 | 18,09 | 17,81 | 17,90 | 17,48 | 32.300 |
14 dic 2023 | 19,17 | 19,20 | 18,95 | 19,02 | 18,57 | 24.400 |
13 dic 2023 | 18,77 | 19,03 | 18,59 | 19,02 | 18,57 | 18.800 |
12 dic 2023 | 18,77 | 18,81 | 18,57 | 18,68 | 18,24 | 41.400 |
11 dic 2023 | 18,79 | 18,97 | 18,79 | 18,97 | 18,52 | 25.500 |
08 dic 2023 | 18,87 | 19,09 | 18,80 | 18,90 | 18,46 | 28.800 |
*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...