Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 12,00 | 12,33 | 12,00 | 12,20 | 12,20 | 69.700 |
25 apr 2024 | 12,21 | 12,45 | 11,93 | 12,01 | 12,01 | 266.700 |
24 apr 2024 | 12,57 | 12,57 | 12,14 | 12,32 | 12,32 | 77.900 |
23 apr 2024 | 11,76 | 12,61 | 11,70 | 12,50 | 12,50 | 188.200 |
22 apr 2024 | 12,06 | 12,36 | 11,52 | 11,75 | 11,75 | 284.100 |
19 apr 2024 | 11,62 | 12,67 | 11,62 | 12,15 | 12,15 | 255.900 |
18 apr 2024 | 11,51 | 11,69 | 11,33 | 11,58 | 11,58 | 117.300 |
17 apr 2024 | 11,97 | 12,12 | 11,51 | 11,54 | 11,54 | 102.500 |
16 apr 2024 | 11,97 | 12,02 | 11,72 | 11,84 | 11,84 | 68.800 |
15 apr 2024 | 12,27 | 12,36 | 11,94 | 11,97 | 11,97 | 91.500 |
12 apr 2024 | 12,45 | 12,75 | 12,09 | 12,18 | 12,18 | 179.100 |
11 apr 2024 | 12,55 | 12,56 | 12,18 | 12,36 | 12,36 | 206.100 |
10 apr 2024 | 12,64 | 12,91 | 12,49 | 12,52 | 12,52 | 193.700 |
09 apr 2024 | 12,76 | 12,87 | 12,49 | 12,64 | 12,64 | 95.200 |
08 apr 2024 | 12,90 | 13,09 | 12,66 | 12,72 | 12,72 | 56.900 |
05 apr 2024 | 12,94 | 13,16 | 12,83 | 12,90 | 12,90 | 112.600 |
04 apr 2024 | 12,50 | 12,98 | 12,37 | 12,90 | 12,90 | 132.500 |
03 apr 2024 | 12,52 | 12,64 | 12,27 | 12,49 | 12,49 | 90.000 |
02 apr 2024 | 12,58 | 12,75 | 12,25 | 12,42 | 12,42 | 150.600 |
01 apr 2024 | 12,02 | 12,50 | 11,88 | 12,41 | 12,41 | 145.600 |
28 mar 2024 | 12,07 | 12,16 | 11,90 | 12,10 | 12,10 | 205.000 |
27 mar 2024 | 12,32 | 12,49 | 11,95 | 12,12 | 12,12 | 223.700 |
27 mar 2024 | 0.041 Dividendo |
26 mar 2024 | 12,68 | 12,78 | 12,25 | 12,38 | 12,34 | 149.700 |
25 mar 2024 | 13,35 | 13,64 | 12,62 | 12,81 | 12,77 | 247.000 |
22 mar 2024 | 13,86 | 14,00 | 13,28 | 13,35 | 13,31 | 93.800 |
21 mar 2024 | 14,34 | 14,49 | 13,71 | 13,86 | 13,81 | 114.300 |
20 mar 2024 | 14,22 | 14,53 | 13,88 | 14,34 | 14,29 | 86.800 |
19 mar 2024 | 13,81 | 14,58 | 13,81 | 14,34 | 14,29 | 172.300 |
18 mar 2024 | 12,97 | 13,93 | 12,90 | 13,81 | 13,76 | 231.700 |
15 mar 2024 | 12,82 | 13,17 | 12,75 | 12,87 | 12,83 | 86.500 |
14 mar 2024 | 12,39 | 13,06 | 12,39 | 12,87 | 12,83 | 137.000 |
13 mar 2024 | 12,07 | 12,53 | 12,05 | 12,30 | 12,26 | 105.100 |
12 mar 2024 | 11,82 | 12,10 | 11,75 | 12,08 | 12,04 | 82.200 |
11 mar 2024 | 11,77 | 11,90 | 11,55 | 11,75 | 11,71 | 89.500 |
08 mar 2024 | 11,51 | 11,92 | 11,51 | 11,82 | 11,78 | 110.800 |
07 mar 2024 | 11,68 | 11,85 | 11,55 | 11,55 | 11,51 | 127.000 |
06 mar 2024 | 12,21 | 12,21 | 11,59 | 11,71 | 11,67 | 250.900 |
05 mar 2024 | 11,11 | 12,15 | 11,01 | 12,04 | 12,00 | 322.700 |
04 mar 2024 | 13,36 | 13,37 | 10,95 | 11,16 | 11,12 | 691.400 |
01 mar 2024 | 13,62 | 13,94 | 13,32 | 13,37 | 13,33 | 86.800 |
29 feb 2024 | 13,52 | 13,80 | 13,48 | 13,57 | 13,53 | 65.300 |
28 feb 2024 | 13,16 | 13,47 | 13,09 | 13,45 | 13,41 | 83.000 |
28 feb 2024 | 0.045 Dividendo |
27 feb 2024 | 13,03 | 13,34 | 12,96 | 13,19 | 13,10 | 59.300 |
26 feb 2024 | 13,07 | 13,20 | 12,88 | 13,08 | 12,99 | 105.400 |
23 feb 2024 | 13,00 | 13,16 | 12,83 | 13,07 | 12,98 | 165.200 |
22 feb 2024 | 13,15 | 13,28 | 12,71 | 13,12 | 13,03 | 272.300 |
21 feb 2024 | 13,73 | 13,80 | 13,23 | 13,26 | 13,17 | 96.100 |
20 feb 2024 | 13,84 | 13,97 | 13,55 | 13,73 | 13,64 | 115.700 |
16 feb 2024 | 13,86 | 13,94 | 13,58 | 13,63 | 13,54 | 71.600 |
15 feb 2024 | 13,27 | 13,89 | 13,27 | 13,77 | 13,68 | 123.600 |
14 feb 2024 | 13,63 | 13,77 | 13,24 | 13,29 | 13,20 | 56.100 |
13 feb 2024 | 13,90 | 13,90 | 13,37 | 13,49 | 13,40 | 66.800 |
12 feb 2024 | 13,36 | 14,00 | 13,36 | 13,90 | 13,81 | 141.100 |
09 feb 2024 | 13,18 | 13,45 | 13,11 | 13,33 | 13,24 | 134.300 |
08 feb 2024 | 13,85 | 13,99 | 13,16 | 13,23 | 13,14 | 107.200 |
07 feb 2024 | 13,81 | 13,87 | 13,29 | 13,74 | 13,65 | 215.300 |
06 feb 2024 | 14,05 | 14,20 | 13,76 | 13,86 | 13,77 | 81.000 |
05 feb 2024 | 14,49 | 14,59 | 13,71 | 14,04 | 13,95 | 220.700 |
02 feb 2024 | 14,13 | 14,65 | 14,13 | 14,49 | 14,39 | 94.700 |
01 feb 2024 | 14,45 | 14,57 | 14,11 | 14,14 | 14,05 | 81.200 |
31 gen 2024 | 14,72 | 14,84 | 14,29 | 14,29 | 14,19 | 200.200 |
30 gen 2024 | 14,45 | 14,75 | 14,28 | 14,67 | 14,57 | 87.400 |
30 gen 2024 | 0.031 Dividendo |
29 gen 2024 | 15,00 | 15,10 | 14,06 | 14,50 | 14,37 | 166.600 |
26 gen 2024 | 15,40 | 15,42 | 14,91 | 15,01 | 14,88 | 92.400 |
25 gen 2024 | 15,71 | 15,71 | 15,28 | 15,34 | 15,20 | 101.700 |
24 gen 2024 | 15,59 | 15,65 | 15,37 | 15,65 | 15,51 | 74.900 |
23 gen 2024 | 15,35 | 15,79 | 15,19 | 15,54 | 15,40 | 160.500 |
22 gen 2024 | 14,70 | 15,37 | 14,63 | 15,34 | 15,20 | 178.500 |
19 gen 2024 | 15,15 | 15,25 | 14,47 | 14,65 | 14,52 | 276.400 |
18 gen 2024 | 14,28 | 15,09 | 14,18 | 15,09 | 14,96 | 223.400 |
17 gen 2024 | 14,20 | 14,26 | 13,90 | 14,22 | 14,09 | 118.300 |
16 gen 2024 | 14,35 | 14,60 | 14,20 | 14,29 | 14,16 | 142.700 |
12 gen 2024 | 14,15 | 14,35 | 13,98 | 14,17 | 14,04 | 152.000 |
11 gen 2024 | 13,91 | 14,22 | 13,86 | 13,97 | 13,85 | 124.500 |
10 gen 2024 | 14,00 | 14,35 | 13,80 | 13,83 | 13,71 | 113.300 |
09 gen 2024 | 14,10 | 14,21 | 13,90 | 14,03 | 13,91 | 73.000 |
08 gen 2024 | 13,95 | 14,22 | 13,84 | 14,14 | 14,02 | 102.000 |
05 gen 2024 | 13,95 | 14,08 | 13,79 | 14,04 | 13,92 | 153.700 |
04 gen 2024 | 14,47 | 14,57 | 13,99 | 13,99 | 13,87 | 130.100 |
03 gen 2024 | 14,08 | 14,43 | 13,93 | 14,25 | 14,12 | 93.600 |
02 gen 2024 | 14,18 | 14,59 | 13,95 | 14,07 | 13,95 | 119.700 |
29 dic 2023 | 14,03 | 14,47 | 13,80 | 13,96 | 13,84 | 300.100 |
28 dic 2023 | 14,00 | 14,32 | 13,75 | 14,08 | 13,96 | 260.200 |
28 dic 2023 | 0.106 Dividendo |
27 dic 2023 | 14,88 | 14,92 | 13,91 | 14,10 | 13,87 | 272.600 |
26 dic 2023 | 14,80 | 15,25 | 14,75 | 14,80 | 14,56 | 180.200 |
22 dic 2023 | 14,50 | 14,93 | 14,50 | 14,71 | 14,47 | 176.900 |
21 dic 2023 | 14,47 | 14,94 | 14,35 | 14,42 | 14,19 | 148.900 |
20 dic 2023 | 15,02 | 15,24 | 14,55 | 14,60 | 14,36 | 122.600 |
19 dic 2023 | 15,16 | 15,40 | 14,91 | 14,99 | 14,75 | 118.600 |
18 dic 2023 | 15,55 | 15,92 | 14,99 | 15,08 | 14,83 | 133.700 |
15 dic 2023 | 15,37 | 15,72 | 15,22 | 15,44 | 15,19 | 112.800 |
14 dic 2023 | 15,00 | 15,56 | 14,85 | 15,32 | 15,07 | 169.700 |
13 dic 2023 | 14,75 | 15,44 | 14,41 | 14,72 | 14,48 | 466.900 |
12 dic 2023 | 14,86 | 15,15 | 14,50 | 14,80 | 14,56 | 225.100 |
11 dic 2023 | 15,31 | 15,52 | 14,75 | 15,08 | 14,83 | 164.600 |
08 dic 2023 | 15,15 | 15,57 | 15,14 | 15,26 | 15,01 | 111.700 |
*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...