Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 14,80 | 14,81 | 14,51 | 14,58 | 14,58 | 414.800 |
28 giu 2024 | 0.11 Dividendo |
27 giu 2024 | 14,72 | 14,81 | 14,59 | 14,72 | 14,61 | 648.600 |
26 giu 2024 | 14,75 | 14,75 | 14,59 | 14,66 | 14,55 | 1.307.600 |
25 giu 2024 | 14,75 | 14,90 | 14,63 | 14,75 | 14,64 | 1.058.800 |
24 giu 2024 | 14,21 | 14,79 | 14,21 | 14,79 | 14,68 | 908.700 |
21 giu 2024 | 14,44 | 14,58 | 14,18 | 14,26 | 14,15 | 848.900 |
20 giu 2024 | 14,42 | 14,67 | 14,30 | 14,41 | 14,30 | 804.500 |
19 giu 2024 | 14,58 | 14,67 | 14,40 | 14,43 | 14,32 | 523.900 |
18 giu 2024 | 14,71 | 14,91 | 14,58 | 14,61 | 14,50 | 1.244.300 |
17 giu 2024 | 14,68 | 14,77 | 14,42 | 14,75 | 14,64 | 1.193.200 |
14 giu 2024 | 14,86 | 14,93 | 14,62 | 14,70 | 14,59 | 622.600 |
13 giu 2024 | 15,29 | 15,42 | 14,87 | 14,91 | 14,80 | 800.100 |
12 giu 2024 | 15,46 | 15,60 | 15,17 | 15,32 | 15,21 | 1.844.900 |
11 giu 2024 | 15,38 | 15,38 | 15,10 | 15,31 | 15,20 | 889.500 |
10 giu 2024 | 15,23 | 15,50 | 15,18 | 15,38 | 15,27 | 842.000 |
07 giu 2024 | 15,12 | 15,24 | 15,02 | 15,04 | 14,93 | 640.400 |
06 giu 2024 | 14,94 | 15,23 | 14,90 | 15,21 | 15,10 | 638.600 |
05 giu 2024 | 14,79 | 15,02 | 14,73 | 14,93 | 14,82 | 1.042.100 |
04 giu 2024 | 14,97 | 14,98 | 14,61 | 14,78 | 14,67 | 1.077.500 |
03 giu 2024 | 15,34 | 15,39 | 14,79 | 15,00 | 14,89 | 1.608.100 |
31 mag 2024 | 15,36 | 15,39 | 15,21 | 15,29 | 15,18 | 697.500 |
31 mag 2024 | 0.11 Dividendo |
30 mag 2024 | 15,37 | 15,52 | 15,23 | 15,33 | 15,11 | 1.258.200 |
29 mag 2024 | 15,71 | 15,82 | 15,36 | 15,44 | 15,21 | 980.600 |
28 mag 2024 | 15,62 | 15,81 | 15,55 | 15,73 | 15,50 | 1.883.000 |
27 mag 2024 | 15,55 | 15,61 | 15,40 | 15,56 | 15,33 | 451.100 |
24 mag 2024 | 15,38 | 15,55 | 15,27 | 15,42 | 15,19 | 1.220.500 |
23 mag 2024 | 15,68 | 15,80 | 15,29 | 15,33 | 15,11 | 1.186.400 |
22 mag 2024 | 15,76 | 15,76 | 15,30 | 15,58 | 15,35 | 1.714.600 |
21 mag 2024 | 15,91 | 15,99 | 15,72 | 15,83 | 15,60 | 781.100 |
17 mag 2024 | 15,78 | 15,94 | 15,61 | 15,92 | 15,69 | 995.800 |
16 mag 2024 | 15,18 | 15,80 | 15,17 | 15,77 | 15,54 | 1.675.200 |
15 mag 2024 | 15,00 | 15,20 | 14,74 | 15,10 | 14,88 | 1.699.700 |
14 mag 2024 | 15,07 | 15,28 | 15,04 | 15,22 | 15,00 | 488.800 |
13 mag 2024 | 15,14 | 15,22 | 15,00 | 15,17 | 14,95 | 460.500 |
10 mag 2024 | 15,43 | 15,49 | 15,04 | 15,10 | 14,88 | 690.300 |
09 mag 2024 | 15,37 | 15,48 | 15,30 | 15,35 | 15,13 | 782.200 |
08 mag 2024 | 15,29 | 15,34 | 15,16 | 15,32 | 15,10 | 696.100 |
07 mag 2024 | 15,32 | 15,46 | 15,22 | 15,31 | 15,09 | 509.700 |
06 mag 2024 | 14,96 | 15,41 | 14,93 | 15,24 | 15,02 | 1.080.500 |
03 mag 2024 | 15,20 | 15,24 | 14,85 | 14,95 | 14,73 | 800.500 |
02 mag 2024 | 15,25 | 15,38 | 15,09 | 15,15 | 14,93 | 884.000 |
01 mag 2024 | 15,22 | 15,33 | 14,96 | 15,12 | 14,90 | 1.403.500 |
30 apr 2024 | 15,75 | 15,75 | 15,27 | 15,39 | 15,17 | 830.100 |
29 apr 2024 | 15,43 | 15,83 | 15,36 | 15,82 | 15,59 | 1.038.500 |
29 apr 2024 | 0.11 Dividendo |
26 apr 2024 | 15,49 | 15,68 | 15,41 | 15,45 | 15,12 | 873.300 |
25 apr 2024 | 15,51 | 15,65 | 15,43 | 15,49 | 15,16 | 937.200 |
24 apr 2024 | 15,25 | 15,59 | 15,25 | 15,57 | 15,23 | 805.500 |
23 apr 2024 | 14,96 | 15,35 | 14,90 | 15,30 | 14,97 | 1.102.300 |
22 apr 2024 | 14,99 | 15,09 | 14,79 | 15,02 | 14,70 | 790.000 |
19 apr 2024 | 14,85 | 15,05 | 14,78 | 15,00 | 14,68 | 473.500 |
18 apr 2024 | 14,95 | 15,00 | 14,76 | 14,82 | 14,50 | 416.900 |
17 apr 2024 | 14,71 | 15,09 | 14,66 | 14,94 | 14,62 | 1.053.500 |
16 apr 2024 | 15,09 | 15,13 | 14,66 | 14,68 | 14,36 | 1.070.700 |
15 apr 2024 | 15,11 | 15,23 | 15,03 | 15,09 | 14,76 | 556.900 |
12 apr 2024 | 15,22 | 15,36 | 15,07 | 15,19 | 14,86 | 463.300 |
11 apr 2024 | 15,37 | 15,38 | 15,15 | 15,23 | 14,90 | 727.000 |
10 apr 2024 | 15,27 | 15,62 | 15,26 | 15,44 | 15,11 | 665.000 |
09 apr 2024 | 15,64 | 15,64 | 15,15 | 15,30 | 14,97 | 860.100 |
08 apr 2024 | 15,38 | 15,68 | 15,32 | 15,67 | 15,33 | 543.600 |
05 apr 2024 | 15,43 | 15,44 | 15,31 | 15,39 | 15,06 | 361.100 |
04 apr 2024 | 15,30 | 15,38 | 15,12 | 15,37 | 15,04 | 502.800 |
03 apr 2024 | 15,15 | 15,36 | 15,08 | 15,29 | 14,96 | 667.700 |
02 apr 2024 | 15,15 | 15,24 | 14,93 | 15,04 | 14,71 | 544.500 |
01 apr 2024 | 15,01 | 15,15 | 14,84 | 15,11 | 14,78 | 925.600 |
28 mar 2024 | 15,00 | 15,05 | 14,77 | 14,93 | 14,61 | 501.400 |
27 mar 2024 | 14,67 | 14,94 | 14,62 | 14,91 | 14,59 | 937.600 |
27 mar 2024 | 0.11 Dividendo |
26 mar 2024 | 14,87 | 14,92 | 14,70 | 14,78 | 14,35 | 1.114.300 |
25 mar 2024 | 14,65 | 14,89 | 14,51 | 14,86 | 14,43 | 996.500 |
22 mar 2024 | 14,73 | 14,81 | 14,48 | 14,60 | 14,18 | 598.900 |
21 mar 2024 | 14,55 | 14,80 | 14,55 | 14,73 | 14,30 | 664.900 |
20 mar 2024 | 14,40 | 14,58 | 14,35 | 14,53 | 14,11 | 551.400 |
19 mar 2024 | 14,41 | 14,67 | 14,40 | 14,50 | 14,08 | 633.900 |
18 mar 2024 | 14,39 | 14,44 | 14,21 | 14,42 | 14,00 | 485.700 |
15 mar 2024 | 14,26 | 14,41 | 14,21 | 14,28 | 13,87 | 1.329.000 |
14 mar 2024 | 14,23 | 14,25 | 14,09 | 14,21 | 13,80 | 577.500 |
13 mar 2024 | 14,14 | 14,29 | 13,99 | 14,20 | 13,79 | 888.000 |
12 mar 2024 | 14,17 | 14,17 | 13,80 | 14,06 | 13,65 | 1.268.600 |
11 mar 2024 | 14,88 | 15,05 | 14,16 | 14,21 | 13,80 | 1.734.300 |
08 mar 2024 | 14,68 | 14,88 | 14,44 | 14,84 | 14,41 | 1.175.900 |
07 mar 2024 | 14,69 | 14,92 | 14,59 | 14,74 | 14,31 | 822.300 |
06 mar 2024 | 14,78 | 14,88 | 14,55 | 14,69 | 14,27 | 868.700 |
05 mar 2024 | 14,60 | 14,85 | 14,59 | 14,66 | 14,24 | 884.900 |
04 mar 2024 | 14,47 | 14,67 | 14,42 | 14,56 | 14,14 | 878.200 |
01 mar 2024 | 14,09 | 14,48 | 13,98 | 14,38 | 13,96 | 960.000 |
29 feb 2024 | 14,18 | 14,32 | 14,04 | 14,09 | 13,68 | 1.536.400 |
28 feb 2024 | 14,43 | 14,43 | 14,08 | 14,12 | 13,71 | 808.300 |
28 feb 2024 | 0.11 Dividendo |
27 feb 2024 | 14,33 | 14,54 | 14,23 | 14,39 | 13,87 | 1.129.900 |
26 feb 2024 | 13,92 | 14,32 | 13,91 | 14,29 | 13,77 | 865.400 |
23 feb 2024 | 13,90 | 13,96 | 13,73 | 13,92 | 13,41 | 602.300 |
22 feb 2024 | 13,87 | 14,05 | 13,80 | 14,02 | 13,51 | 724.100 |
21 feb 2024 | 13,50 | 14,10 | 13,47 | 13,97 | 13,46 | 1.235.500 |
20 feb 2024 | 13,47 | 13,55 | 13,24 | 13,37 | 12,88 | 543.000 |
16 feb 2024 | 13,06 | 13,48 | 12,99 | 13,47 | 12,98 | 926.400 |
15 feb 2024 | 12,66 | 13,15 | 12,66 | 13,08 | 12,60 | 979.600 |
14 feb 2024 | 12,94 | 12,97 | 12,67 | 12,70 | 12,24 | 626.100 |
*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...