Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 17,96 | 17,96 | 17,02 | 17,41 | 17,41 | 1.800 |
03 giu 2024 | 16,15 | 18,18 | 15,96 | 17,98 | 17,98 | 6.200 |
31 mag 2024 | 16,50 | 19,60 | 15,57 | 16,99 | 16,99 | 31.800 |
31 mag 2024 | 0.29 Dividendo |
30 mag 2024 | 15,52 | 17,05 | 15,51 | 15,52 | 15,23 | 11.400 |
29 mag 2024 | 15,11 | 15,50 | 15,00 | 15,50 | 15,21 | 6.600 |
28 mag 2024 | 15,26 | 15,26 | 14,99 | 15,26 | 14,97 | 12.100 |
24 mag 2024 | 15,48 | 15,72 | 15,11 | 15,11 | 14,83 | 3.300 |
23 mag 2024 | 15,00 | 15,26 | 15,00 | 15,26 | 14,97 | 9.700 |
22 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,72 | - |
21 mag 2024 | 14,76 | 15,00 | 14,76 | 15,00 | 14,72 | 2.000 |
20 mag 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,67 | - |
17 mag 2024 | 14,96 | 15,00 | 14,45 | 14,95 | 14,67 | 1.500 |
16 mag 2024 | 14,80 | 14,80 | 14,36 | 14,36 | 14,09 | 1.400 |
15 mag 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,67 | 500 |
14 mag 2024 | 14,80 | 15,25 | 14,45 | 15,25 | 14,97 | 2.000 |
13 mag 2024 | 14,69 | 15,25 | 14,35 | 14,77 | 14,49 | 5.200 |
10 mag 2024 | 14,15 | 14,51 | 13,94 | 14,30 | 14,03 | 2.800 |
09 mag 2024 | 14,11 | 14,17 | 14,04 | 14,04 | 13,78 | 1.500 |
08 mag 2024 | 14,19 | 14,19 | 13,82 | 13,82 | 13,56 | 500 |
07 mag 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 13,75 | 100 |
06 mag 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,57 | - |
03 mag 2024 | 14,15 | 14,15 | 13,83 | 13,83 | 13,57 | 400 |
02 mag 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 13,78 | - |
01 mag 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 13,78 | 700 |
30 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,84 | - |
29 apr 2024 | 14,00 | 14,10 | 14,00 | 14,10 | 13,84 | 1.800 |
26 apr 2024 | 13,69 | 14,19 | 13,69 | 14,19 | 13,92 | 3.400 |
25 apr 2024 | 13,75 | 13,90 | 13,75 | 13,90 | 13,64 | 3.700 |
24 apr 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,52 | 100 |
23 apr 2024 | 13,81 | 13,90 | 13,81 | 13,86 | 13,60 | 2.200 |
22 apr 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,59 | 400 |
19 apr 2024 | 13,81 | 13,81 | 13,76 | 13,77 | 13,51 | 1.000 |
18 apr 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,61 | 100 |
17 apr 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,57 | 300 |
16 apr 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,57 | 300 |
15 apr 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,72 | 600 |
12 apr 2024 | 13,89 | 13,99 | 13,89 | 13,99 | 13,73 | 300 |
11 apr 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,72 | 100 |
10 apr 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,72 | - |
09 apr 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,72 | 300 |
08 apr 2024 | 13,75 | 13,97 | 13,75 | 13,97 | 13,71 | 800 |
05 apr 2024 | 13,79 | 13,79 | 13,75 | 13,75 | 13,49 | 800 |
04 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,64 | 100 |
03 apr 2024 | 13,99 | 14,07 | 13,99 | 14,07 | 13,81 | 1.900 |
02 apr 2024 | 14,17 | 14,17 | 14,14 | 14,14 | 13,88 | 500 |
01 apr 2024 | 14,03 | 14,03 | 13,76 | 13,80 | 13,54 | 1.400 |
28 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,71 | 900 |
27 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,54 | - |
26 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,54 | 200 |
25 mar 2024 | 13,98 | 13,98 | 13,75 | 13,75 | 13,49 | 1.300 |
22 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,84 | 200 |
21 mar 2024 | 13,80 | 14,01 | 13,80 | 14,01 | 13,75 | 700 |
20 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,54 | - |
19 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,54 | 300 |
18 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,54 | 200 |
15 mar 2024 | 13,81 | 13,83 | 13,80 | 13,80 | 13,54 | 1.000 |
14 mar 2024 | 13,80 | 13,95 | 13,80 | 13,92 | 13,66 | 2.000 |
13 mar 2024 | 13,75 | 13,99 | 13,75 | 13,88 | 13,62 | 1.100 |
12 mar 2024 | 13,75 | 13,95 | 13,75 | 13,88 | 13,62 | 4.600 |
12 mar 2024 | 0.25 Dividendo |
11 mar 2024 | 13,90 | 13,90 | 13,77 | 13,87 | 13,37 | 1.200 |
08 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,29 | 700 |
07 mar 2024 | 13,79 | 14,05 | 13,79 | 13,99 | 13,48 | 2.300 |
06 mar 2024 | 13,95 | 14,08 | 13,95 | 13,95 | 13,44 | 3.700 |
05 mar 2024 | 14,02 | 14,05 | 13,75 | 13,75 | 13,25 | 5.200 |
04 mar 2024 | 13,75 | 13,88 | 13,75 | 13,88 | 13,38 | 900 |
01 mar 2024 | 13,82 | 13,82 | 13,75 | 13,75 | 13,25 | 800 |
29 feb 2024 | 14,02 | 14,02 | 13,80 | 13,80 | 13,30 | 500 |
28 feb 2024 | 13,94 | 13,94 | 13,75 | 13,78 | 13,28 | 800 |
27 feb 2024 | 13,80 | 13,80 | 13,75 | 13,75 | 13,25 | 800 |
26 feb 2024 | 13,76 | 13,76 | 13,75 | 13,75 | 13,25 | 800 |
23 feb 2024 | 13,77 | 13,89 | 13,76 | 13,76 | 13,26 | 900 |
22 feb 2024 | 13,86 | 13,87 | 13,58 | 13,87 | 13,37 | 2.900 |
21 feb 2024 | 13,67 | 13,75 | 13,46 | 13,50 | 13,01 | 6.500 |
20 feb 2024 | 13,11 | 13,72 | 13,11 | 13,72 | 13,22 | 1.500 |
16 feb 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 12,92 | 300 |
15 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 12,93 | 200 |
14 feb 2024 | 13,42 | 13,42 | 13,40 | 13,42 | 12,93 | 2.400 |
13 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,08 | 300 |
12 feb 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 12,99 | 400 |
09 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 12,98 | 300 |
08 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 12,98 | 500 |
07 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 12,93 | - |
06 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 12,93 | - |
05 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 12,93 | 400 |
02 feb 2024 | 13,42 | 13,45 | 13,42 | 13,45 | 12,96 | 800 |
01 feb 2024 | 13,34 | 13,47 | 13,14 | 13,14 | 12,66 | 1.100 |
31 gen 2024 | 13,39 | 13,39 | 13,37 | 13,37 | 12,88 | 1.100 |
30 gen 2024 | 13,29 | 13,46 | 13,23 | 13,46 | 12,97 | 2.000 |
29 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 12,60 | 200 |
26 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 12,59 | 200 |
25 gen 2024 | 13,20 | 13,20 | 13,07 | 13,07 | 12,59 | 800 |
24 gen 2024 | 13,03 | 13,05 | 13,03 | 13,05 | 12,58 | 700 |
23 gen 2024 | 13,15 | 13,50 | 12,92 | 13,03 | 12,56 | 3.500 |
22 gen 2024 | 13,42 | 13,75 | 13,13 | 13,13 | 12,65 | 4.700 |
19 gen 2024 | 13,51 | 13,51 | 13,50 | 13,50 | 13,01 | 500 |
18 gen 2024 | 13,52 | 13,52 | 13,50 | 13,50 | 13,01 | 400 |
17 gen 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,05 | - |
16 gen 2024 | 13,75 | 13,75 | 13,34 | 13,54 | 13,05 | 5.900 |
*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...