Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 13,33 | 13,45 | 13,24 | 13,35 | 13,35 | 200.500 |
10 mag 2024 | 13,44 | 13,57 | 13,18 | 13,31 | 13,31 | 267.300 |
09 mag 2024 | 12,98 | 13,46 | 12,93 | 13,46 | 13,46 | 334.800 |
08 mag 2024 | 13,10 | 13,23 | 12,91 | 12,93 | 12,93 | 279.300 |
07 mag 2024 | 13,53 | 13,75 | 12,99 | 13,10 | 13,10 | 716.400 |
06 mag 2024 | 13,59 | 13,69 | 13,19 | 13,59 | 13,59 | 741.300 |
03 mag 2024 | 14,98 | 14,98 | 12,56 | 13,57 | 13,57 | 1.743.200 |
02 mag 2024 | 15,49 | 15,62 | 15,28 | 15,49 | 15,49 | 224.900 |
01 mag 2024 | 15,27 | 15,55 | 15,04 | 15,22 | 15,22 | 383.500 |
30 apr 2024 | 15,36 | 15,47 | 15,13 | 15,24 | 15,24 | 183.300 |
29 apr 2024 | 15,62 | 15,84 | 15,42 | 15,44 | 15,44 | 243.300 |
26 apr 2024 | 15,31 | 15,65 | 15,18 | 15,53 | 15,53 | 235.900 |
25 apr 2024 | 14,98 | 15,33 | 14,91 | 15,26 | 15,26 | 293.400 |
24 apr 2024 | 14,96 | 15,26 | 14,82 | 15,25 | 15,25 | 340.200 |
23 apr 2024 | 14,71 | 15,06 | 14,62 | 15,00 | 15,00 | 309.200 |
22 apr 2024 | 14,51 | 14,75 | 14,36 | 14,70 | 14,70 | 280.500 |
19 apr 2024 | 14,07 | 14,53 | 14,07 | 14,52 | 14,52 | 443.200 |
18 apr 2024 | 14,27 | 14,58 | 14,07 | 14,14 | 14,14 | 267.100 |
17 apr 2024 | 14,65 | 14,76 | 14,23 | 14,24 | 14,24 | 288.600 |
16 apr 2024 | 14,26 | 14,66 | 14,07 | 14,60 | 14,60 | 478.400 |
15 apr 2024 | 14,34 | 14,56 | 14,22 | 14,33 | 14,33 | 382.500 |
12 apr 2024 | 14,50 | 14,58 | 14,19 | 14,34 | 14,34 | 170.100 |
11 apr 2024 | 14,55 | 14,55 | 14,26 | 14,50 | 14,50 | 261.900 |
10 apr 2024 | 14,91 | 15,00 | 14,52 | 14,58 | 14,58 | 281.400 |
09 apr 2024 | 15,15 | 15,51 | 15,07 | 15,26 | 15,26 | 441.300 |
08 apr 2024 | 15,02 | 15,15 | 14,90 | 15,05 | 15,05 | 520.200 |
05 apr 2024 | 14,90 | 15,04 | 14,78 | 14,89 | 14,89 | 277.500 |
04 apr 2024 | 15,05 | 15,36 | 14,87 | 14,95 | 14,95 | 496.400 |
03 apr 2024 | 14,25 | 14,86 | 14,25 | 14,84 | 14,84 | 467.100 |
02 apr 2024 | 14,12 | 14,34 | 14,08 | 14,33 | 14,33 | 213.700 |
01 apr 2024 | 14,36 | 14,36 | 14,06 | 14,22 | 14,22 | 275.400 |
28 mar 2024 | 14,16 | 14,39 | 14,13 | 14,32 | 14,32 | 304.900 |
27 mar 2024 | 13,86 | 14,14 | 13,86 | 14,13 | 14,13 | 312.400 |
26 mar 2024 | 13,93 | 13,99 | 13,71 | 13,77 | 13,77 | 333.400 |
25 mar 2024 | 13,90 | 14,01 | 13,86 | 13,93 | 13,93 | 222.100 |
22 mar 2024 | 13,91 | 14,03 | 13,73 | 13,75 | 13,75 | 237.700 |
21 mar 2024 | 13,75 | 13,97 | 13,71 | 13,92 | 13,92 | 308.000 |
20 mar 2024 | 13,21 | 13,81 | 13,08 | 13,72 | 13,72 | 609.500 |
19 mar 2024 | 13,00 | 13,32 | 13,00 | 13,23 | 13,23 | 454.000 |
18 mar 2024 | 13,10 | 13,14 | 12,98 | 13,06 | 13,06 | 493.400 |
15 mar 2024 | 13,01 | 13,21 | 13,01 | 13,08 | 13,08 | 498.700 |
14 mar 2024 | 13,18 | 13,20 | 12,97 | 13,06 | 13,06 | 252.700 |
14 mar 2024 | 0.1 Dividendo |
13 mar 2024 | 13,15 | 13,33 | 13,15 | 13,28 | 13,18 | 340.300 |
12 mar 2024 | 13,29 | 13,38 | 13,13 | 13,23 | 13,13 | 467.300 |
11 mar 2024 | 13,22 | 13,32 | 13,09 | 13,29 | 13,19 | 209.900 |
08 mar 2024 | 13,51 | 13,61 | 13,19 | 13,22 | 13,12 | 278.800 |
07 mar 2024 | 13,13 | 13,32 | 13,13 | 13,28 | 13,18 | 405.200 |
06 mar 2024 | 13,33 | 13,33 | 12,86 | 13,00 | 12,90 | 581.300 |
05 mar 2024 | 13,00 | 13,36 | 12,88 | 13,27 | 13,17 | 397.600 |
04 mar 2024 | 13,27 | 13,39 | 12,88 | 12,99 | 12,89 | 646.600 |
01 mar 2024 | 12,49 | 13,47 | 11,24 | 13,26 | 13,16 | 1.439.700 |
29 feb 2024 | 14,67 | 14,91 | 14,67 | 14,75 | 14,64 | 572.600 |
28 feb 2024 | 14,47 | 14,68 | 14,36 | 14,47 | 14,36 | 453.000 |
27 feb 2024 | 14,65 | 14,79 | 14,33 | 14,47 | 14,36 | 216.400 |
26 feb 2024 | 14,74 | 14,86 | 14,46 | 14,64 | 14,53 | 375.100 |
23 feb 2024 | 14,99 | 14,99 | 14,82 | 14,83 | 14,72 | 179.300 |
22 feb 2024 | 14,89 | 15,14 | 14,81 | 14,90 | 14,79 | 285.600 |
21 feb 2024 | 14,46 | 14,88 | 14,43 | 14,87 | 14,76 | 362.300 |
20 feb 2024 | 14,56 | 14,71 | 14,39 | 14,53 | 14,42 | 282.200 |
16 feb 2024 | 14,78 | 14,79 | 14,66 | 14,74 | 14,63 | 210.900 |
15 feb 2024 | 14,53 | 14,87 | 14,53 | 14,84 | 14,73 | 233.800 |
14 feb 2024 | 14,47 | 14,57 | 14,31 | 14,53 | 14,42 | 194.800 |
13 feb 2024 | 14,63 | 14,64 | 14,21 | 14,30 | 14,19 | 365.400 |
12 feb 2024 | 14,63 | 15,20 | 14,63 | 15,01 | 14,90 | 410.600 |
09 feb 2024 | 14,58 | 14,68 | 14,43 | 14,66 | 14,55 | 203.300 |
08 feb 2024 | 14,27 | 14,62 | 14,15 | 14,58 | 14,47 | 271.100 |
07 feb 2024 | 14,45 | 14,48 | 14,13 | 14,33 | 14,22 | 320.800 |
06 feb 2024 | 14,44 | 14,52 | 14,31 | 14,42 | 14,31 | 242.300 |
05 feb 2024 | 14,21 | 14,54 | 14,12 | 14,42 | 14,31 | 652.600 |
02 feb 2024 | 14,60 | 14,60 | 14,30 | 14,42 | 14,31 | 230.000 |
01 feb 2024 | 14,68 | 14,86 | 14,47 | 14,66 | 14,55 | 325.100 |
31 gen 2024 | 14,93 | 15,03 | 14,60 | 14,60 | 14,49 | 306.100 |
30 gen 2024 | 14,78 | 15,06 | 14,71 | 14,98 | 14,87 | 560.300 |
29 gen 2024 | 14,61 | 14,93 | 14,46 | 14,93 | 14,82 | 413.600 |
26 gen 2024 | 14,85 | 14,87 | 14,62 | 14,67 | 14,56 | 1.103.200 |
25 gen 2024 | 14,79 | 14,95 | 14,68 | 14,77 | 14,66 | 634.300 |
24 gen 2024 | 15,14 | 15,19 | 14,68 | 14,71 | 14,60 | 516.400 |
23 gen 2024 | 14,69 | 15,25 | 14,56 | 14,96 | 14,85 | 1.357.900 |
22 gen 2024 | 14,70 | 14,83 | 14,48 | 14,50 | 14,39 | 647.400 |
19 gen 2024 | 14,53 | 14,82 | 14,19 | 14,58 | 14,47 | 1.004.300 |
18 gen 2024 | 13,85 | 14,15 | 13,82 | 14,12 | 14,01 | 572.100 |
17 gen 2024 | 13,71 | 14,03 | 13,65 | 13,79 | 13,69 | 634.100 |
16 gen 2024 | 14,63 | 14,63 | 13,96 | 13,97 | 13,86 | 508.200 |
12 gen 2024 | 14,36 | 14,47 | 13,69 | 14,08 | 13,97 | 699.000 |
11 gen 2024 | 14,43 | 14,59 | 14,18 | 14,29 | 14,18 | 940.900 |
10 gen 2024 | 14,46 | 14,64 | 14,21 | 14,25 | 14,14 | 436.400 |
09 gen 2024 | 14,75 | 14,80 | 14,47 | 14,50 | 14,39 | 419.600 |
08 gen 2024 | 14,61 | 14,85 | 14,52 | 14,80 | 14,69 | 609.700 |
05 gen 2024 | 14,39 | 14,72 | 14,31 | 14,50 | 14,39 | 516.200 |
04 gen 2024 | 14,27 | 14,44 | 14,13 | 14,32 | 14,21 | 367.500 |
03 gen 2024 | 14,60 | 14,60 | 14,09 | 14,11 | 14,00 | 556.000 |
02 gen 2024 | 13,96 | 14,34 | 13,76 | 14,12 | 14,01 | 459.600 |
29 dic 2023 | 13,75 | 13,85 | 13,67 | 13,71 | 13,61 | 231.800 |
28 dic 2023 | 13,66 | 13,85 | 13,66 | 13,81 | 13,71 | 210.200 |
27 dic 2023 | 13,81 | 13,91 | 13,47 | 13,64 | 13,54 | 657.800 |
26 dic 2023 | 13,61 | 13,87 | 13,52 | 13,79 | 13,69 | 287.300 |
22 dic 2023 | 13,28 | 13,55 | 13,20 | 13,53 | 13,43 | 340.400 |
21 dic 2023 | 12,93 | 13,26 | 12,86 | 13,19 | 13,09 | 191.900 |
20 dic 2023 | 13,09 | 13,10 | 12,78 | 12,80 | 12,70 | 285.900 |
*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...