Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 14,52 | 14,90 | 14,44 | 14,70 | 14,70 | 150.700 |
29 mag 2024 | 14,64 | 14,74 | 14,40 | 14,64 | 14,64 | 186.300 |
28 mag 2024 | 14,60 | 14,80 | 14,60 | 14,75 | 14,75 | 68.100 |
27 mag 2024 | 14,78 | 14,78 | 14,60 | 14,62 | 14,62 | 52.700 |
24 mag 2024 | 14,89 | 14,90 | 14,60 | 14,78 | 14,78 | 81.200 |
23 mag 2024 | 14,82 | 14,89 | 14,68 | 14,89 | 14,89 | 68.600 |
22 mag 2024 | 14,75 | 14,95 | 14,70 | 14,95 | 14,95 | 90.800 |
21 mag 2024 | 14,72 | 14,83 | 14,52 | 14,75 | 14,75 | 89.200 |
20 mag 2024 | 14,56 | 14,83 | 14,52 | 14,72 | 14,72 | 67.600 |
17 mag 2024 | 14,81 | 14,82 | 14,54 | 14,56 | 14,56 | 154.700 |
16 mag 2024 | 14,86 | 15,24 | 14,62 | 14,83 | 14,83 | 146.500 |
15 mag 2024 | 15,20 | 15,24 | 14,74 | 14,80 | 14,80 | 292.500 |
14 mag 2024 | 15,10 | 15,16 | 15,05 | 15,15 | 15,15 | 27.300 |
13 mag 2024 | 15,08 | 15,22 | 15,01 | 15,04 | 15,04 | 51.200 |
10 mag 2024 | 15,13 | 15,26 | 15,06 | 15,06 | 15,06 | 43.600 |
09 mag 2024 | 15,34 | 15,36 | 15,12 | 15,12 | 15,12 | 72.400 |
08 mag 2024 | 15,50 | 15,60 | 15,40 | 15,49 | 15,49 | 77.000 |
07 mag 2024 | 15,80 | 15,96 | 15,61 | 15,62 | 15,62 | 55.900 |
06 mag 2024 | 15,80 | 16,11 | 15,58 | 15,58 | 15,58 | 189.300 |
03 mag 2024 | 15,91 | 16,20 | 15,65 | 15,67 | 15,67 | 139.600 |
02 mag 2024 | 15,35 | 15,76 | 15,31 | 15,72 | 15,72 | 253.100 |
30 apr 2024 | 15,10 | 15,60 | 15,08 | 15,35 | 15,35 | 247.100 |
29 apr 2024 | 14,56 | 14,93 | 14,50 | 14,91 | 14,91 | 157.300 |
26 apr 2024 | 14,17 | 14,59 | 14,11 | 14,58 | 14,58 | 149.600 |
25 apr 2024 | 14,33 | 14,43 | 14,09 | 14,17 | 14,17 | 158.300 |
24 apr 2024 | 14,45 | 14,72 | 14,29 | 14,33 | 14,33 | 76.100 |
23 apr 2024 | 14,20 | 14,45 | 14,12 | 14,45 | 14,45 | 187.700 |
22 apr 2024 | 14,32 | 14,40 | 14,02 | 14,17 | 14,17 | 379.600 |
22 apr 2024 | 0.21078 Dividendo |
19 apr 2024 | 14,18 | 14,49 | 14,15 | 14,49 | 14,28 | 295.100 |
18 apr 2024 | 14,20 | 14,37 | 14,06 | 14,14 | 13,93 | 193.000 |
17 apr 2024 | 14,31 | 14,31 | 14,11 | 14,20 | 13,99 | 230.500 |
16 apr 2024 | 14,33 | 14,33 | 14,20 | 14,27 | 14,06 | 157.700 |
15 apr 2024 | 14,38 | 14,46 | 14,30 | 14,30 | 14,09 | 130.600 |
12 apr 2024 | 14,58 | 14,58 | 14,33 | 14,35 | 14,14 | 276.500 |
11 apr 2024 | 14,53 | 14,61 | 14,37 | 14,56 | 14,35 | 241.600 |
10 apr 2024 | 14,97 | 14,97 | 14,41 | 14,41 | 14,20 | 410.900 |
09 apr 2024 | 14,92 | 15,04 | 14,92 | 14,97 | 14,75 | 62.300 |
08 apr 2024 | 14,86 | 15,05 | 14,82 | 14,91 | 14,69 | 114.000 |
05 apr 2024 | 15,21 | 15,21 | 14,87 | 14,87 | 14,65 | 115.600 |
04 apr 2024 | 14,80 | 15,36 | 14,80 | 15,20 | 14,98 | 362.200 |
03 apr 2024 | 14,83 | 14,91 | 14,70 | 14,77 | 14,56 | 86.600 |
02 apr 2024 | 14,88 | 14,92 | 14,79 | 14,92 | 14,70 | 83.900 |
01 apr 2024 | 15,03 | 15,23 | 14,85 | 14,85 | 14,63 | 157.500 |
28 mar 2024 | 14,93 | 15,19 | 14,93 | 15,03 | 14,81 | 397.500 |
27 mar 2024 | 14,98 | 15,04 | 14,84 | 15,02 | 14,80 | 57.600 |
26 mar 2024 | 14,81 | 15,05 | 14,81 | 14,87 | 14,65 | 91.400 |
25 mar 2024 | 14,90 | 14,94 | 14,81 | 14,81 | 14,59 | 45.400 |
22 mar 2024 | 15,00 | 15,02 | 14,85 | 14,90 | 14,68 | 110.700 |
21 mar 2024 | 15,10 | 15,18 | 14,95 | 15,05 | 14,83 | 38.100 |
20 mar 2024 | 15,01 | 15,19 | 14,98 | 15,10 | 14,88 | 57.600 |
19 mar 2024 | 15,11 | 15,23 | 15,00 | 15,00 | 14,78 | 60.200 |
18 mar 2024 | 15,01 | 15,27 | 15,01 | 15,23 | 15,01 | 103.900 |
15 mar 2024 | 15,13 | 15,24 | 15,00 | 15,22 | 15,00 | 106.500 |
14 mar 2024 | 15,26 | 15,26 | 15,12 | 15,14 | 14,92 | 34.100 |
13 mar 2024 | 15,15 | 15,25 | 15,09 | 15,10 | 14,88 | 67.200 |
12 mar 2024 | 15,07 | 15,20 | 15,07 | 15,15 | 14,93 | 103.400 |
11 mar 2024 | 15,05 | 15,17 | 15,02 | 15,03 | 14,81 | 92.200 |
08 mar 2024 | 15,04 | 15,21 | 14,93 | 15,02 | 14,80 | 105.100 |
07 mar 2024 | 14,90 | 15,05 | 14,90 | 15,05 | 14,83 | 62.900 |
06 mar 2024 | 15,12 | 15,20 | 14,94 | 14,94 | 14,72 | 57.800 |
05 mar 2024 | 15,10 | 15,13 | 14,86 | 15,00 | 14,78 | 112.900 |
04 mar 2024 | 15,08 | 15,23 | 15,05 | 15,10 | 14,88 | 69.600 |
01 mar 2024 | 15,14 | 15,20 | 15,07 | 15,08 | 14,86 | 59.500 |
29 feb 2024 | 15,45 | 15,45 | 15,05 | 15,14 | 14,92 | 87.900 |
28 feb 2024 | 15,30 | 15,80 | 15,18 | 15,46 | 15,24 | 128.800 |
27 feb 2024 | 15,08 | 15,38 | 15,08 | 15,32 | 15,10 | 105.500 |
26 feb 2024 | 15,30 | 15,30 | 15,01 | 15,08 | 14,86 | 101.800 |
23 feb 2024 | 15,33 | 16,00 | 14,96 | 15,26 | 15,04 | 193.200 |
22 feb 2024 | 15,27 | 15,36 | 15,20 | 15,32 | 15,10 | 76.600 |
21 feb 2024 | 15,46 | 15,65 | 15,26 | 15,26 | 15,04 | 75.900 |
20 feb 2024 | 15,48 | 15,72 | 15,38 | 15,45 | 15,23 | 74.300 |
19 feb 2024 | 15,41 | 15,50 | 15,25 | 15,48 | 15,25 | 91.600 |
16 feb 2024 | 15,07 | 15,46 | 15,07 | 15,41 | 15,19 | 77.200 |
15 feb 2024 | 15,02 | 15,17 | 15,00 | 15,07 | 14,85 | 76.600 |
14 feb 2024 | 15,10 | 15,15 | 14,95 | 15,00 | 14,78 | 68.200 |
09 feb 2024 | 15,04 | 15,22 | 15,02 | 15,17 | 14,95 | 89.100 |
08 feb 2024 | 15,34 | 15,36 | 15,02 | 15,05 | 14,83 | 102.500 |
07 feb 2024 | 15,76 | 15,76 | 15,30 | 15,34 | 15,12 | 248.800 |
06 feb 2024 | 15,41 | 15,77 | 15,40 | 15,76 | 15,53 | 106.300 |
05 feb 2024 | 15,35 | 15,48 | 15,23 | 15,41 | 15,19 | 100.200 |
02 feb 2024 | 15,42 | 15,54 | 15,19 | 15,31 | 15,09 | 99.900 |
01 feb 2024 | 15,15 | 15,45 | 15,00 | 15,42 | 15,20 | 138.500 |
31 gen 2024 | 15,25 | 15,39 | 14,92 | 15,10 | 14,88 | 283.600 |
30 gen 2024 | 15,45 | 15,51 | 15,32 | 15,46 | 15,24 | 81.700 |
29 gen 2024 | 15,55 | 15,63 | 15,28 | 15,45 | 15,23 | 120.400 |
26 gen 2024 | 15,44 | 15,67 | 15,36 | 15,63 | 15,40 | 90.600 |
25 gen 2024 | 15,65 | 15,78 | 15,44 | 15,44 | 15,22 | 140.700 |
24 gen 2024 | 15,85 | 15,92 | 15,55 | 15,60 | 15,37 | 171.000 |
23 gen 2024 | 15,95 | 15,99 | 15,72 | 15,88 | 15,65 | 56.900 |
22 gen 2024 | 15,75 | 16,00 | 15,72 | 15,90 | 15,67 | 213.300 |
22 gen 2024 | 0.21102 Dividendo |
19 gen 2024 | 16,10 | 16,10 | 15,91 | 16,09 | 15,65 | 193.000 |
18 gen 2024 | 16,05 | 16,11 | 15,91 | 16,02 | 15,58 | 107.100 |
17 gen 2024 | 15,85 | 16,07 | 15,76 | 16,05 | 15,61 | 145.100 |
16 gen 2024 | 16,03 | 16,03 | 15,73 | 15,79 | 15,36 | 283.900 |
15 gen 2024 | 16,05 | 16,12 | 15,82 | 16,04 | 15,60 | 194.700 |
12 gen 2024 | 16,11 | 16,22 | 15,95 | 16,05 | 15,61 | 162.300 |
11 gen 2024 | 16,38 | 16,38 | 15,92 | 16,10 | 15,66 | 66.700 |
10 gen 2024 | 16,46 | 16,46 | 15,96 | 15,96 | 15,52 | 144.500 |
*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...