Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 13,32 | 13,69 | 13,25 | 13,50 | 13,50 | 10.600 |
03 mag 2024 | 13,48 | 13,51 | 13,32 | 13,51 | 13,51 | 3.800 |
02 mag 2024 | 13,32 | 13,54 | 13,01 | 13,01 | 13,01 | 1.200 |
01 mag 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | 300 |
30 apr 2024 | 13,52 | 13,60 | 13,06 | 13,38 | 13,38 | 7.000 |
29 apr 2024 | 13,98 | 13,98 | 13,64 | 13,64 | 13,64 | 1.400 |
26 apr 2024 | 13,82 | 13,87 | 13,71 | 13,71 | 13,71 | 3.200 |
25 apr 2024 | 13,54 | 13,96 | 13,54 | 13,80 | 13,80 | 1.600 |
24 apr 2024 | 13,55 | 13,79 | 13,50 | 13,79 | 13,79 | 5.400 |
23 apr 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | 300 |
22 apr 2024 | 13,45 | 13,53 | 13,45 | 13,51 | 13,51 | 1.700 |
19 apr 2024 | 13,50 | 13,75 | 13,43 | 13,43 | 13,43 | 11.300 |
18 apr 2024 | 13,15 | 13,34 | 13,15 | 13,32 | 13,32 | 2.000 |
17 apr 2024 | 13,02 | 13,45 | 13,02 | 13,45 | 13,45 | 1.500 |
16 apr 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | 400 |
15 apr 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | 400 |
12 apr 2024 | 13,24 | 13,71 | 13,11 | 13,71 | 13,71 | 1.800 |
11 apr 2024 | 13,11 | 13,60 | 13,11 | 13,60 | 13,60 | 1.100 |
10 apr 2024 | 13,51 | 13,51 | 13,31 | 13,31 | 13,31 | 3.000 |
09 apr 2024 | 13,78 | 13,78 | 13,61 | 13,61 | 13,61 | 1.500 |
08 apr 2024 | 13,78 | 13,79 | 13,78 | 13,79 | 13,79 | 300 |
05 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 700 |
04 apr 2024 | 13,75 | 14,38 | 13,61 | 14,38 | 14,38 | 2.500 |
03 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 600 |
02 apr 2024 | 13,64 | 14,17 | 13,61 | 14,17 | 14,17 | 1.100 |
01 apr 2024 | 14,01 | 14,40 | 13,62 | 13,95 | 13,95 | 7.800 |
28 mar 2024 | 13,75 | 13,98 | 13,75 | 13,78 | 13,78 | 1.900 |
27 mar 2024 | 13,60 | 13,82 | 13,60 | 13,82 | 13,82 | 800 |
26 mar 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 300 |
25 mar 2024 | 13,94 | 13,94 | 13,70 | 13,70 | 13,70 | 1.400 |
22 mar 2024 | 13,97 | 14,03 | 13,70 | 13,98 | 13,98 | 1.800 |
21 mar 2024 | 13,90 | 13,90 | 13,88 | 13,88 | 13,88 | 1.000 |
20 mar 2024 | 13,57 | 13,94 | 13,56 | 13,94 | 13,94 | 1.100 |
19 mar 2024 | 13,58 | 13,65 | 13,50 | 13,50 | 13,50 | 4.000 |
18 mar 2024 | 13,52 | 13,85 | 13,45 | 13,45 | 13,45 | 10.600 |
15 mar 2024 | 13,85 | 13,90 | 13,65 | 13,90 | 13,90 | 3.400 |
14 mar 2024 | 13,61 | 13,65 | 13,50 | 13,65 | 13,65 | 2.500 |
13 mar 2024 | 13,42 | 14,05 | 13,42 | 13,61 | 13,61 | 5.000 |
12 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | 300 |
11 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
08 mar 2024 | 13,80 | 13,95 | 13,80 | 13,80 | 13,80 | 3.700 |
07 mar 2024 | 14,29 | 14,29 | 13,72 | 13,72 | 13,72 | 1.100 |
06 mar 2024 | 13,70 | 13,99 | 13,70 | 13,99 | 13,99 | 4.500 |
05 mar 2024 | 14,28 | 14,28 | 13,99 | 14,00 | 14,00 | 1.800 |
04 mar 2024 | 13,61 | 14,00 | 13,61 | 13,81 | 13,81 | 2.400 |
01 mar 2024 | 13,90 | 14,18 | 13,61 | 13,70 | 13,70 | 8.200 |
29 feb 2024 | 13,90 | 14,00 | 13,90 | 13,90 | 13,90 | 1.600 |
28 feb 2024 | 13,84 | 14,05 | 13,81 | 13,99 | 13,99 | 3.500 |
27 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | 400 |
26 feb 2024 | 14,73 | 14,73 | 14,05 | 14,27 | 14,27 | 3.500 |
23 feb 2024 | 14,09 | 14,77 | 13,81 | 13,81 | 13,81 | 5.700 |
22 feb 2024 | 14,46 | 14,75 | 13,51 | 13,97 | 13,97 | 12.000 |
21 feb 2024 | 14,42 | 14,96 | 14,42 | 14,75 | 14,75 | 5.900 |
20 feb 2024 | 14,54 | 14,54 | 14,53 | 14,53 | 14,53 | 1.200 |
16 feb 2024 | 14,81 | 14,81 | 14,61 | 14,61 | 14,61 | 2.300 |
15 feb 2024 | 15,11 | 15,11 | 14,81 | 14,81 | 14,81 | 3.000 |
14 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | 900 |
13 feb 2024 | 15,00 | 15,00 | 14,85 | 14,85 | 14,85 | 1.300 |
12 feb 2024 | 15,30 | 15,30 | 15,06 | 15,06 | 15,06 | 2.100 |
09 feb 2024 | 15,74 | 15,74 | 15,35 | 15,50 | 15,50 | 3.600 |
08 feb 2024 | 15,75 | 15,75 | 15,40 | 15,40 | 15,40 | 8.100 |
08 feb 2024 | 0.135 Dividendo |
07 feb 2024 | 15,60 | 15,60 | 15,54 | 15,54 | 15,40 | 1.000 |
06 feb 2024 | 15,74 | 15,74 | 15,51 | 15,51 | 15,38 | 1.200 |
05 feb 2024 | 15,61 | 15,80 | 15,50 | 15,71 | 15,57 | 3.400 |
02 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,42 | 400 |
01 feb 2024 | 15,30 | 15,60 | 15,30 | 15,56 | 15,42 | 2.400 |
31 gen 2024 | 15,51 | 15,99 | 15,32 | 15,32 | 15,19 | 3.100 |
30 gen 2024 | 15,70 | 15,91 | 15,31 | 15,31 | 15,18 | 2.300 |
29 gen 2024 | 16,24 | 16,24 | 14,68 | 15,68 | 15,54 | 5.000 |
26 gen 2024 | 15,49 | 16,25 | 15,49 | 15,81 | 15,67 | 4.900 |
25 gen 2024 | 15,30 | 15,31 | 15,30 | 15,31 | 15,18 | 1.000 |
24 gen 2024 | 14,75 | 15,39 | 14,75 | 14,76 | 14,63 | 2.300 |
23 gen 2024 | 14,56 | 14,56 | 14,54 | 14,54 | 14,41 | 1.300 |
22 gen 2024 | 15,18 | 15,21 | 15,18 | 15,21 | 15,08 | 1.200 |
19 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,32 | 1.800 |
18 gen 2024 | 15,05 | 15,25 | 15,05 | 15,25 | 15,12 | 1.600 |
17 gen 2024 | 15,07 | 15,35 | 15,07 | 15,26 | 15,13 | 3.900 |
16 gen 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,91 | 1.100 |
12 gen 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,06 | - |
11 gen 2024 | 15,20 | 15,20 | 15,19 | 15,19 | 15,06 | 1.000 |
10 gen 2024 | 15,16 | 15,48 | 15,15 | 15,48 | 15,35 | 1.300 |
09 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,07 | 200 |
08 gen 2024 | 15,19 | 15,40 | 15,19 | 15,21 | 15,08 | 900 |
05 gen 2024 | 15,19 | 15,57 | 15,19 | 15,27 | 15,14 | 4.400 |
04 gen 2024 | 15,49 | 15,75 | 15,49 | 15,75 | 15,61 | 3.900 |
03 gen 2024 | 15,17 | 15,57 | 15,17 | 15,57 | 15,43 | 1.000 |
02 gen 2024 | 15,35 | 15,83 | 15,35 | 15,65 | 15,51 | 4.800 |
29 dic 2023 | 15,35 | 15,35 | 15,35 | 15,35 | 15,22 | - |
28 dic 2023 | 15,30 | 15,70 | 15,30 | 15,35 | 15,22 | 3.500 |
27 dic 2023 | 15,11 | 15,66 | 15,11 | 15,60 | 15,46 | 2.700 |
26 dic 2023 | 15,31 | 15,66 | 15,31 | 15,66 | 15,52 | 4.800 |
22 dic 2023 | 14,97 | 15,45 | 14,88 | 15,20 | 15,07 | 7.700 |
21 dic 2023 | 15,32 | 15,74 | 14,89 | 15,02 | 14,89 | 8.000 |
20 dic 2023 | 15,11 | 15,50 | 15,07 | 15,35 | 15,22 | 7.600 |
19 dic 2023 | 14,95 | 15,12 | 14,95 | 15,11 | 14,98 | 3.600 |
18 dic 2023 | 14,83 | 14,91 | 14,80 | 14,91 | 14,78 | 1.700 |
15 dic 2023 | 14,66 | 15,25 | 14,66 | 15,20 | 15,07 | 15.000 |
14 dic 2023 | 14,57 | 15,00 | 14,51 | 15,00 | 14,87 | 14.100 |
13 dic 2023 | 14,45 | 14,45 | 13,80 | 14,21 | 14,09 | 18.500 |
*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...