Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,66 | 14,69 | 14,36 | 14,46 | 14,46 | 20.909 |
02 mag 2024 | 14,52 | 14,52 | 14,41 | 14,44 | 14,44 | 31.200 |
01 mag 2024 | 14,40 | 14,58 | 14,23 | 14,38 | 14,38 | 42.700 |
30 apr 2024 | 14,85 | 14,85 | 14,22 | 14,27 | 14,27 | 36.500 |
29 apr 2024 | 14,84 | 14,90 | 14,60 | 14,90 | 14,90 | 29.200 |
26 apr 2024 | 14,64 | 14,92 | 14,15 | 14,76 | 14,76 | 63.300 |
25 apr 2024 | 15,08 | 15,08 | 14,56 | 14,65 | 14,65 | 39.900 |
24 apr 2024 | 14,90 | 15,28 | 14,78 | 15,27 | 15,27 | 138.100 |
23 apr 2024 | 15,06 | 15,16 | 14,83 | 14,89 | 14,89 | 23.800 |
22 apr 2024 | 15,14 | 15,20 | 14,91 | 14,97 | 14,97 | 26.100 |
19 apr 2024 | 14,74 | 15,26 | 14,68 | 15,20 | 15,20 | 94.200 |
18 apr 2024 | 14,90 | 15,00 | 14,70 | 14,78 | 14,78 | 37.900 |
17 apr 2024 | 15,41 | 15,41 | 14,81 | 14,90 | 14,90 | 32.400 |
16 apr 2024 | 15,10 | 15,41 | 15,10 | 15,25 | 15,25 | 21.200 |
15 apr 2024 | 15,23 | 15,42 | 15,00 | 15,11 | 15,11 | 26.000 |
12 apr 2024 | 15,34 | 15,38 | 15,11 | 15,32 | 15,32 | 34.300 |
11 apr 2024 | 15,70 | 15,70 | 15,22 | 15,34 | 15,34 | 47.600 |
10 apr 2024 | 16,00 | 16,00 | 15,41 | 15,74 | 15,74 | 50.700 |
09 apr 2024 | 16,24 | 16,31 | 16,03 | 16,26 | 16,26 | 19.300 |
08 apr 2024 | 16,15 | 16,32 | 16,08 | 16,16 | 16,16 | 25.900 |
05 apr 2024 | 16,08 | 16,27 | 15,89 | 16,07 | 16,07 | 23.200 |
04 apr 2024 | 16,22 | 16,22 | 15,97 | 16,02 | 16,02 | 36.000 |
03 apr 2024 | 15,75 | 16,07 | 15,66 | 16,03 | 16,03 | 31.200 |
02 apr 2024 | 16,06 | 16,06 | 15,45 | 15,78 | 15,78 | 77.000 |
01 apr 2024 | 16,62 | 16,62 | 15,92 | 16,07 | 16,07 | 46.100 |
01 apr 2024 | 0.125 Dividendo |
28 mar 2024 | 16,46 | 16,72 | 16,45 | 16,63 | 16,50 | 81.100 |
27 mar 2024 | 16,21 | 16,40 | 15,50 | 16,36 | 16,24 | 57.500 |
26 mar 2024 | 16,76 | 16,92 | 16,11 | 16,11 | 15,99 | 79.700 |
25 mar 2024 | 16,15 | 16,96 | 16,00 | 16,53 | 16,41 | 59.000 |
22 mar 2024 | 16,09 | 16,14 | 15,77 | 16,01 | 15,89 | 25.400 |
21 mar 2024 | 15,60 | 16,14 | 15,51 | 16,02 | 15,90 | 49.400 |
20 mar 2024 | 15,20 | 15,72 | 15,00 | 15,61 | 15,49 | 32.500 |
19 mar 2024 | 15,08 | 15,30 | 15,01 | 15,29 | 15,18 | 24.300 |
18 mar 2024 | 15,31 | 15,35 | 14,96 | 14,99 | 14,88 | 25.000 |
15 mar 2024 | 15,15 | 15,42 | 15,14 | 15,34 | 15,22 | 118.500 |
14 mar 2024 | 15,30 | 15,38 | 15,14 | 15,27 | 15,16 | 39.400 |
13 mar 2024 | 15,17 | 15,30 | 15,10 | 15,30 | 15,18 | 31.300 |
12 mar 2024 | 15,05 | 15,45 | 14,89 | 15,19 | 15,08 | 31.900 |
11 mar 2024 | 15,26 | 15,26 | 15,01 | 15,15 | 15,04 | 25.400 |
08 mar 2024 | 15,19 | 15,37 | 15,12 | 15,26 | 15,15 | 27.900 |
07 mar 2024 | 14,93 | 15,12 | 14,91 | 15,02 | 14,91 | 39.700 |
06 mar 2024 | 14,87 | 14,93 | 14,71 | 14,86 | 14,75 | 28.300 |
05 mar 2024 | 15,12 | 15,19 | 14,70 | 14,70 | 14,59 | 36.600 |
04 mar 2024 | 15,05 | 15,23 | 14,95 | 15,08 | 14,97 | 30.800 |
01 mar 2024 | 15,21 | 15,21 | 14,81 | 14,95 | 14,84 | 54.200 |
29 feb 2024 | 15,10 | 15,39 | 15,02 | 15,22 | 15,11 | 74.300 |
28 feb 2024 | 14,70 | 15,08 | 14,60 | 14,99 | 14,88 | 49.700 |
27 feb 2024 | 14,57 | 14,98 | 14,52 | 14,82 | 14,71 | 35.100 |
26 feb 2024 | 14,37 | 14,56 | 14,21 | 14,54 | 14,43 | 60.800 |
23 feb 2024 | 14,50 | 14,62 | 14,36 | 14,43 | 14,32 | 35.000 |
22 feb 2024 | 14,36 | 14,62 | 14,29 | 14,47 | 14,36 | 43.300 |
21 feb 2024 | 14,41 | 14,52 | 14,28 | 14,47 | 14,36 | 42.200 |
20 feb 2024 | 14,51 | 14,64 | 14,30 | 14,35 | 14,24 | 39.400 |
16 feb 2024 | 14,70 | 15,00 | 14,67 | 14,72 | 14,61 | 36.200 |
15 feb 2024 | 14,60 | 14,84 | 14,48 | 14,76 | 14,65 | 52.300 |
14 feb 2024 | 14,40 | 14,65 | 14,25 | 14,58 | 14,47 | 46.500 |
13 feb 2024 | 14,48 | 14,60 | 14,28 | 14,31 | 14,20 | 73.000 |
12 feb 2024 | 14,50 | 14,98 | 14,50 | 14,81 | 14,70 | 61.800 |
09 feb 2024 | 14,51 | 14,68 | 14,48 | 14,60 | 14,49 | 44.100 |
08 feb 2024 | 14,32 | 14,63 | 14,32 | 14,57 | 14,46 | 32.600 |
07 feb 2024 | 14,55 | 14,55 | 14,25 | 14,37 | 14,26 | 37.100 |
06 feb 2024 | 14,22 | 14,50 | 14,22 | 14,45 | 14,34 | 39.300 |
05 feb 2024 | 14,28 | 14,42 | 14,13 | 14,27 | 14,16 | 65.700 |
02 feb 2024 | 14,50 | 14,66 | 14,41 | 14,46 | 14,35 | 39.700 |
01 feb 2024 | 14,94 | 15,02 | 14,64 | 14,65 | 14,54 | 51.100 |
31 gen 2024 | 14,82 | 15,10 | 14,57 | 14,75 | 14,64 | 63.900 |
30 gen 2024 | 14,85 | 15,00 | 14,81 | 14,82 | 14,71 | 47.500 |
29 gen 2024 | 15,60 | 15,60 | 14,87 | 14,99 | 14,88 | 60.800 |
26 gen 2024 | 15,79 | 15,89 | 15,51 | 15,69 | 15,57 | 111.000 |
25 gen 2024 | 15,29 | 15,78 | 15,29 | 15,64 | 15,52 | 71.600 |
24 gen 2024 | 14,61 | 15,26 | 14,61 | 15,11 | 15,00 | 78.900 |
23 gen 2024 | 14,62 | 14,65 | 14,43 | 14,48 | 14,37 | 42.400 |
22 gen 2024 | 14,29 | 14,61 | 14,29 | 14,59 | 14,48 | 30.200 |
19 gen 2024 | 14,17 | 14,29 | 14,05 | 14,23 | 14,12 | 55.300 |
18 gen 2024 | 14,45 | 14,45 | 13,96 | 14,05 | 13,94 | 377.700 |
17 gen 2024 | 13,91 | 14,48 | 13,91 | 14,41 | 14,30 | 67.900 |
16 gen 2024 | 14,17 | 14,30 | 14,04 | 14,07 | 13,96 | 89.800 |
12 gen 2024 | 14,41 | 14,47 | 14,15 | 14,33 | 14,22 | 97.700 |
11 gen 2024 | 14,15 | 14,39 | 13,99 | 14,23 | 14,12 | 85.800 |
10 gen 2024 | 13,95 | 14,37 | 13,85 | 14,26 | 14,15 | 86.000 |
09 gen 2024 | 14,09 | 14,21 | 13,94 | 14,10 | 13,99 | 43.000 |
08 gen 2024 | 13,80 | 14,19 | 13,69 | 14,17 | 14,06 | 37.900 |
05 gen 2024 | 13,76 | 14,05 | 13,76 | 13,82 | 13,72 | 81.900 |
04 gen 2024 | 14,19 | 14,23 | 13,96 | 14,05 | 13,94 | 49.300 |
03 gen 2024 | 14,72 | 14,72 | 14,03 | 14,13 | 14,02 | 40.300 |
02 gen 2024 | 14,58 | 14,85 | 14,55 | 14,66 | 14,55 | 41.900 |
02 gen 2024 | 0.125 Dividendo |
29 dic 2023 | 14,91 | 14,91 | 14,66 | 14,70 | 14,47 | 28.600 |
28 dic 2023 | 14,90 | 14,97 | 14,79 | 14,86 | 14,62 | 24.000 |
27 dic 2023 | 14,89 | 14,99 | 14,70 | 14,91 | 14,67 | 31.600 |
26 dic 2023 | 14,70 | 14,95 | 14,52 | 14,89 | 14,65 | 38.700 |
22 dic 2023 | 14,57 | 14,77 | 14,23 | 14,59 | 14,36 | 53.400 |
21 dic 2023 | 14,42 | 14,61 | 14,10 | 14,46 | 14,23 | 48.800 |
20 dic 2023 | 14,64 | 14,96 | 14,25 | 14,39 | 14,16 | 114.700 |
19 dic 2023 | 14,53 | 14,73 | 14,26 | 14,64 | 14,41 | 85.600 |
18 dic 2023 | 15,08 | 15,08 | 14,41 | 14,66 | 14,43 | 95.100 |
15 dic 2023 | 15,34 | 15,36 | 14,77 | 14,98 | 14,74 | 120.500 |
14 dic 2023 | 15,67 | 15,87 | 14,83 | 15,15 | 14,91 | 102.300 |
13 dic 2023 | 15,14 | 15,60 | 14,97 | 15,46 | 15,21 | 80.800 |
*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...