Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 14,41 | 14,55 | 14,41 | 14,55 | 14,55 | 1.655 |
07 mag 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
06 mag 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
03 mag 2024 | 14,33 | 14,43 | 14,33 | 14,43 | 14,43 | 232 |
02 mag 2024 | 14,65 | 14,65 | 14,33 | 14,33 | 14,33 | 718 |
30 apr 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
29 apr 2024 | 14,95 | 14,95 | 14,78 | 14,78 | 14,78 | 368 |
26 apr 2024 | 14,99 | 15,04 | 14,73 | 14,77 | 14,77 | 812 |
25 apr 2024 | 14,94 | 14,94 | 14,84 | 14,84 | 14,84 | 508 |
24 apr 2024 | 15,15 | 15,15 | 15,12 | 15,14 | 15,14 | 551 |
23 apr 2024 | 14,95 | 15,02 | 14,93 | 14,93 | 14,93 | 779 |
22 apr 2024 | 14,88 | 14,97 | 14,88 | 14,91 | 14,91 | 515 |
19 apr 2024 | 14,90 | 14,90 | 14,81 | 14,88 | 14,88 | 480 |
18 apr 2024 | 15,13 | 15,13 | 14,99 | 14,99 | 14,99 | 1.560 |
17 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
16 apr 2024 | 15,49 | 15,64 | 15,19 | 15,19 | 15,19 | 1.622 |
15 apr 2024 | 15,99 | 15,99 | 15,64 | 15,64 | 15,64 | 2.849 |
12 apr 2024 | 15,47 | 15,85 | 15,47 | 15,85 | 15,85 | 125 |
11 apr 2024 | 15,80 | 15,80 | 15,30 | 15,30 | 15,30 | 1.158 |
10 apr 2024 | 15,76 | 15,76 | 15,63 | 15,73 | 15,73 | 4.463 |
09 apr 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
08 apr 2024 | 16,11 | 16,20 | 16,09 | 16,17 | 16,17 | 2.623 |
05 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
04 apr 2024 | 15,83 | 16,02 | 15,83 | 15,93 | 15,93 | 835 |
03 apr 2024 | 15,80 | 15,89 | 15,80 | 15,89 | 15,89 | 316 |
02 apr 2024 | 15,50 | 15,73 | 15,50 | 15,73 | 15,73 | 115 |
28 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
27 mar 2024 | 15,35 | 15,38 | 15,35 | 15,38 | 15,38 | 500 |
26 mar 2024 | 15,44 | 15,56 | 15,44 | 15,56 | 15,56 | 240 |
25 mar 2024 | 15,20 | 15,37 | 15,20 | 15,28 | 15,28 | 478 |
22 mar 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
21 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
20 mar 2024 | 15,37 | 15,37 | 15,23 | 15,24 | 15,24 | 10.257 |
19 mar 2024 | 15,11 | 15,44 | 15,11 | 15,44 | 15,44 | 929 |
18 mar 2024 | 14,95 | 15,20 | 14,95 | 15,20 | 15,20 | 4.000 |
15 mar 2024 | 14,99 | 15,09 | 14,99 | 15,06 | 15,06 | 760 |
14 mar 2024 | 14,95 | 15,02 | 14,95 | 15,02 | 15,02 | 345 |
13 mar 2024 | 14,60 | 15,00 | 14,60 | 15,00 | 15,00 | 1.229 |
12 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
11 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
08 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
07 mar 2024 | 14,23 | 14,45 | 14,23 | 14,45 | 14,45 | 280 |
06 mar 2024 | 14,55 | 14,55 | 14,44 | 14,44 | 14,44 | 200 |
05 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | 1 |
04 mar 2024 | 14,69 | 14,69 | 14,50 | 14,50 | 14,50 | 3 |
01 mar 2024 | 14,77 | 14,77 | 14,70 | 14,70 | 14,70 | 1.700 |
29 feb 2024 | 14,54 | 14,74 | 14,54 | 14,66 | 14,66 | 1.805 |
28 feb 2024 | 14,69 | 14,69 | 14,55 | 14,68 | 14,68 | 895 |
27 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
26 feb 2024 | 14,48 | 14,48 | 14,39 | 14,39 | 14,39 | 53 |
23 feb 2024 | 14,38 | 14,50 | 14,38 | 14,50 | 14,50 | 4.100 |
22 feb 2024 | 14,08 | 14,39 | 14,08 | 14,35 | 14,35 | 5.035 |
21 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
20 feb 2024 | 13,74 | 13,74 | 13,66 | 13,66 | 13,66 | 1.065 |
19 feb 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
16 feb 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
15 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
14 feb 2024 | 14,00 | 14,00 | 13,73 | 13,73 | 13,73 | 37 |
13 feb 2024 | 13,88 | 14,15 | 13,88 | 13,97 | 13,97 | 6.020 |
12 feb 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
09 feb 2024 | 13,65 | 13,80 | 13,65 | 13,73 | 13,73 | 1.438 |
08 feb 2024 | 13,47 | 13,55 | 13,40 | 13,55 | 13,55 | 375 |
07 feb 2024 | 13,48 | 13,60 | 13,48 | 13,60 | 13,60 | 370 |
06 feb 2024 | 13,24 | 13,50 | 13,24 | 13,50 | 13,50 | 490 |
05 feb 2024 | 13,46 | 13,46 | 13,40 | 13,40 | 13,40 | 100 |
02 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
01 feb 2024 | 13,60 | 14,05 | 13,60 | 13,63 | 13,63 | 7.623 |
31 gen 2024 | 13,60 | 13,85 | 13,60 | 13,85 | 13,85 | 1.671 |
30 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
29 gen 2024 | 13,80 | 13,80 | 13,66 | 13,66 | 13,66 | 3.900 |
26 gen 2024 | 13,14 | 13,39 | 13,14 | 13,39 | 13,39 | 150 |
25 gen 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
24 gen 2024 | 12,99 | 13,11 | 12,96 | 13,09 | 13,09 | 2.700 |
23 gen 2024 | 12,92 | 13,00 | 12,92 | 13,00 | 13,00 | 601 |
22 gen 2024 | 13,06 | 13,06 | 12,94 | 12,98 | 12,98 | 2.970 |
19 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
18 gen 2024 | 13,07 | 13,30 | 13,07 | 13,30 | 13,30 | 766 |
17 gen 2024 | 13,21 | 13,21 | 13,03 | 13,03 | 13,03 | 100 |
16 gen 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | 149 |
15 gen 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
12 gen 2024 | 13,10 | 13,22 | 13,09 | 13,11 | 13,11 | 678 |
11 gen 2024 | 12,93 | 13,02 | 12,93 | 13,02 | 13,02 | 190 |
10 gen 2024 | 13,02 | 13,15 | 13,02 | 13,07 | 13,07 | 1.300 |
09 gen 2024 | 13,20 | 13,26 | 13,06 | 13,15 | 13,15 | 1.100 |
09 gen 2024 | 0.4 Dividendo |
08 gen 2024 | 13,82 | 13,85 | 13,59 | 13,63 | 13,23 | 7.106 |
05 gen 2024 | 13,76 | 13,82 | 13,69 | 13,82 | 13,42 | 2.170 |
04 gen 2024 | 13,70 | 13,95 | 13,69 | 13,95 | 13,54 | 7.295 |
03 gen 2024 | 13,49 | 13,72 | 13,49 | 13,63 | 13,23 | 2.150 |
02 gen 2024 | 13,30 | 13,62 | 13,30 | 13,62 | 13,22 | 25.295 |
29 dic 2023 | 13,72 | 13,72 | 13,47 | 13,48 | 13,08 | 4.540 |
28 dic 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 13,31 | - |
27 dic 2023 | 13,81 | 13,81 | 13,77 | 13,77 | 13,36 | 285 |
22 dic 2023 | 13,56 | 13,56 | 13,56 | 13,56 | 13,16 | - |
21 dic 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,23 | - |
20 dic 2023 | 13,51 | 13,76 | 13,51 | 13,76 | 13,35 | 1.100 |
19 dic 2023 | 13,51 | 13,51 | 13,51 | 13,51 | 13,11 | - |
18 dic 2023 | 13,32 | 13,61 | 13,32 | 13,61 | 13,21 | 1.760 |
15 dic 2023 | 13,44 | 13,56 | 13,44 | 13,47 | 13,07 | 2.200 |
14 dic 2023 | 13,23 | 13,47 | 13,23 | 13,47 | 13,07 | 1.140 |
*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...