Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 14,44 | 14,44 | 14,42 | 14,42 | 14,42 | 150 |
31 mag 2024 | 14,38 | 14,38 | 14,26 | 14,26 | 14,26 | - |
30 mag 2024 | 14,20 | 14,24 | 14,19 | 14,24 | 14,24 | - |
29 mag 2024 | 14,24 | 14,24 | 14,02 | 14,02 | 14,02 | - |
28 mag 2024 | 14,34 | 14,36 | 14,32 | 14,36 | 14,36 | - |
27 mag 2024 | 14,65 | 14,65 | 14,62 | 14,65 | 14,65 | - |
24 mag 2024 | 14,77 | 14,84 | 14,77 | 14,84 | 14,84 | - |
23 mag 2024 | 14,85 | 14,85 | 14,71 | 14,71 | 14,71 | - |
22 mag 2024 | 14,76 | 14,77 | 14,75 | 14,77 | 14,77 | - |
21 mag 2024 | 14,79 | 14,98 | 14,75 | 14,75 | 14,75 | - |
20 mag 2024 | 14,85 | 14,94 | 14,85 | 14,93 | 14,93 | - |
17 mag 2024 | 14,80 | 14,82 | 14,78 | 14,78 | 14,78 | - |
16 mag 2024 | 14,55 | 14,55 | 14,33 | 14,33 | 14,33 | - |
15 mag 2024 | 14,46 | 14,58 | 14,46 | 14,58 | 14,58 | - |
14 mag 2024 | 14,64 | 14,64 | 14,52 | 14,52 | 14,52 | - |
13 mag 2024 | 14,71 | 14,95 | 14,69 | 14,95 | 14,95 | - |
10 mag 2024 | 13,42 | 14,46 | 13,42 | 14,06 | 14,06 | - |
09 mag 2024 | 13,44 | 13,44 | 13,27 | 13,38 | 13,38 | - |
08 mag 2024 | 13,35 | 13,35 | 13,34 | 13,35 | 13,35 | - |
07 mag 2024 | 13,56 | 13,56 | 13,49 | 13,51 | 13,51 | - |
06 mag 2024 | 13,28 | 13,28 | 13,19 | 13,27 | 13,27 | - |
03 mag 2024 | 13,40 | 13,40 | 13,36 | 13,36 | 13,36 | - |
02 mag 2024 | 13,31 | 13,35 | 13,31 | 13,35 | 13,35 | - |
30 apr 2024 | 12,93 | 12,95 | 12,82 | 12,82 | 12,82 | - |
29 apr 2024 | 12,89 | 13,04 | 12,76 | 12,96 | 12,96 | - |
26 apr 2024 | 12,84 | 12,84 | 12,74 | 12,82 | 12,82 | - |
25 apr 2024 | 12,91 | 12,93 | 12,83 | 12,88 | 12,88 | - |
24 apr 2024 | 13,26 | 13,26 | 13,14 | 13,14 | 13,14 | - |
23 apr 2024 | 13,01 | 13,06 | 12,97 | 13,06 | 13,06 | - |
22 apr 2024 | 13,01 | 13,05 | 12,98 | 13,05 | 13,05 | - |
19 apr 2024 | 12,56 | 12,59 | 12,55 | 12,55 | 12,55 | - |
18 apr 2024 | 13,27 | 13,28 | 13,14 | 13,14 | 13,14 | - |
17 apr 2024 | 13,21 | 13,27 | 13,12 | 13,12 | 13,12 | - |
16 apr 2024 | 13,48 | 13,55 | 13,48 | 13,55 | 13,55 | - |
15 apr 2024 | 13,18 | 13,57 | 13,18 | 13,42 | 13,42 | - |
12 apr 2024 | 12,97 | 13,08 | 12,95 | 12,95 | 12,95 | - |
11 apr 2024 | 12,95 | 13,07 | 12,90 | 13,07 | 13,07 | - |
10 apr 2024 | 12,98 | 12,98 | 12,88 | 12,88 | 12,88 | - |
09 apr 2024 | 12,70 | 12,98 | 12,69 | 12,78 | 12,78 | - |
08 apr 2024 | 12,92 | 12,92 | 12,77 | 12,79 | 12,79 | - |
05 apr 2024 | 12,81 | 12,91 | 12,79 | 12,91 | 12,91 | - |
04 apr 2024 | 12,77 | 12,78 | 12,77 | 12,77 | 12,77 | - |
03 apr 2024 | 12,84 | 12,95 | 12,84 | 12,95 | 12,95 | - |
02 apr 2024 | 12,98 | 12,98 | 12,81 | 12,83 | 12,83 | - |
28 mar 2024 | 13,11 | 13,19 | 13,11 | 13,18 | 13,18 | - |
28 mar 2024 | 18 Dividendo |
27 mar 2024 | 13,09 | 13,13 | 13,09 | 13,10 | -4,89 | - |
26 mar 2024 | 12,94 | 13,01 | 12,94 | 13,01 | -4,86 | - |
25 mar 2024 | 12,98 | 12,99 | 12,97 | 12,98 | -4,85 | - |
22 mar 2024 | 13,35 | 13,38 | 13,34 | 13,34 | -4,98 | - |
21 mar 2024 | 13,45 | 13,57 | 13,45 | 13,57 | -5,07 | - |
20 mar 2024 | 13,15 | 13,40 | 13,15 | 13,16 | -4,92 | 150 |
19 mar 2024 | 13,19 | 13,19 | 13,19 | 13,19 | -4,93 | - |
18 mar 2024 | 13,23 | 13,23 | 13,23 | 13,23 | -4,94 | - |
15 mar 2024 | 12,91 | 12,98 | 12,89 | 12,89 | -4,81 | - |
14 mar 2024 | 12,81 | 12,83 | 12,73 | 12,73 | -4,75 | - |
13 mar 2024 | 12,98 | 12,98 | 12,91 | 12,91 | -4,82 | - |
12 mar 2024 | 13,25 | 13,35 | 13,23 | 13,31 | -4,97 | - |
11 mar 2024 | 13,45 | 13,48 | 13,43 | 13,46 | -5,03 | - |
08 mar 2024 | 13,04 | 13,08 | 12,91 | 12,91 | -4,82 | - |
07 mar 2024 | 13,04 | 13,12 | 13,03 | 13,12 | -4,90 | - |
06 mar 2024 | 13,05 | 13,23 | 13,05 | 13,09 | -4,89 | - |
05 mar 2024 | 12,98 | 12,99 | 12,86 | 12,86 | -4,81 | - |
04 mar 2024 | 13,28 | 13,29 | 13,23 | 13,26 | -4,95 | - |
01 mar 2024 | 12,93 | 13,35 | 12,91 | 13,35 | -4,99 | - |
29 feb 2024 | 13,01 | 13,01 | 12,79 | 12,85 | -4,80 | - |
28 feb 2024 | 13,15 | 13,15 | 13,10 | 13,12 | -4,90 | - |
27 feb 2024 | 13,16 | 13,20 | 13,16 | 13,19 | -4,93 | - |
26 feb 2024 | 13,57 | 13,60 | 13,57 | 13,60 | -5,08 | - |
23 feb 2024 | 13,40 | 13,42 | 13,39 | 13,42 | -5,01 | - |
22 feb 2024 | 13,29 | 13,36 | 13,29 | 13,36 | -4,99 | - |
21 feb 2024 | 13,40 | 13,44 | 13,39 | 13,40 | -5,00 | - |
20 feb 2024 | 13,24 | 13,24 | 13,13 | 13,13 | -4,90 | - |
19 feb 2024 | 13,41 | 13,47 | 13,41 | 13,44 | -5,02 | - |
16 feb 2024 | 13,31 | 13,31 | 13,08 | 13,25 | -4,95 | - |
15 feb 2024 | 12,57 | 12,65 | 12,57 | 12,65 | -4,73 | - |
14 feb 2024 | 12,86 | 12,86 | 11,97 | 12,26 | -4,58 | - |
13 feb 2024 | 13,16 | 13,16 | 12,95 | 12,95 | -4,84 | - |
12 feb 2024 | 13,49 | 13,53 | 13,49 | 13,51 | -5,04 | - |
09 feb 2024 | 13,44 | 13,48 | 13,29 | 13,48 | -5,04 | 50 |
08 feb 2024 | 13,46 | 13,46 | 13,37 | 13,44 | -5,02 | - |
07 feb 2024 | 13,27 | 13,32 | 13,26 | 13,31 | -4,97 | - |
06 feb 2024 | 13,28 | 13,29 | 13,24 | 13,24 | -4,95 | - |
05 feb 2024 | 13,41 | 13,41 | 13,27 | 13,41 | -5,01 | - |
02 feb 2024 | 13,39 | 13,40 | 13,36 | 13,39 | -5,00 | - |
01 feb 2024 | 13,45 | 13,52 | 13,44 | 13,44 | -5,02 | - |
31 gen 2024 | 13,57 | 13,60 | 13,52 | 13,52 | -5,05 | - |
30 gen 2024 | 13,27 | 13,27 | 13,20 | 13,20 | -4,93 | - |
29 gen 2024 | 13,39 | 13,42 | 13,38 | 13,41 | -5,01 | - |
26 gen 2024 | 13,39 | 13,43 | 13,39 | 13,39 | -5,00 | - |
25 gen 2024 | 13,48 | 13,54 | 13,44 | 13,49 | -5,04 | - |
24 gen 2024 | 13,60 | 13,65 | 13,58 | 13,65 | -5,10 | - |
23 gen 2024 | 13,80 | 13,80 | 13,70 | 13,77 | -5,14 | - |
22 gen 2024 | 13,69 | 13,75 | 13,58 | 13,75 | -5,14 | - |
19 gen 2024 | 13,77 | 13,85 | 13,77 | 13,85 | -5,17 | - |
18 gen 2024 | 13,72 | 13,83 | 13,72 | 13,77 | -5,15 | - |
17 gen 2024 | 13,66 | 13,66 | 13,48 | 13,48 | -5,04 | - |
16 gen 2024 | 13,85 | 13,89 | 13,82 | 13,82 | -5,16 | - |
15 gen 2024 | 14,33 | 14,40 | 14,09 | 14,13 | -5,28 | 140 |
12 gen 2024 | 13,80 | 14,05 | 13,79 | 14,05 | -5,25 | - |
*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...