Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,37 | 14,46 | 14,14 | 14,35 | 14,35 | 1.576.962 |
02 mag 2024 | 14,05 | 14,26 | 14,00 | 14,22 | 14,22 | 1.369.300 |
01 mag 2024 | 13,90 | 14,14 | 13,82 | 13,93 | 13,93 | 1.688.600 |
30 apr 2024 | 14,12 | 14,22 | 13,91 | 13,92 | 13,92 | 1.566.300 |
29 apr 2024 | 13,98 | 14,23 | 13,94 | 14,17 | 14,17 | 1.673.100 |
26 apr 2024 | 13,71 | 14,07 | 13,62 | 13,94 | 13,94 | 1.636.800 |
25 apr 2024 | 13,55 | 13,77 | 13,55 | 13,65 | 13,65 | 1.872.300 |
24 apr 2024 | 13,72 | 13,76 | 13,59 | 13,70 | 13,70 | 1.820.900 |
23 apr 2024 | 13,67 | 13,85 | 13,65 | 13,78 | 13,78 | 1.615.500 |
22 apr 2024 | 13,79 | 13,79 | 13,49 | 13,66 | 13,66 | 2.306.900 |
19 apr 2024 | 13,45 | 13,66 | 13,40 | 13,66 | 13,66 | 1.914.900 |
18 apr 2024 | 13,51 | 13,51 | 13,31 | 13,43 | 13,43 | 3.022.800 |
17 apr 2024 | 13,71 | 13,72 | 13,46 | 13,46 | 13,46 | 2.278.800 |
16 apr 2024 | 13,61 | 13,73 | 13,52 | 13,60 | 13,60 | 1.393.400 |
15 apr 2024 | 13,75 | 13,84 | 13,61 | 13,69 | 13,69 | 1.266.400 |
12 apr 2024 | 13,99 | 13,99 | 13,68 | 13,75 | 13,75 | 1.176.900 |
11 apr 2024 | 13,86 | 13,88 | 13,65 | 13,78 | 13,78 | 1.785.100 |
10 apr 2024 | 14,01 | 14,10 | 13,66 | 13,78 | 13,78 | 2.012.700 |
09 apr 2024 | 14,34 | 14,40 | 14,18 | 14,31 | 14,31 | 2.019.600 |
08 apr 2024 | 14,46 | 14,50 | 14,27 | 14,34 | 14,34 | 1.703.300 |
05 apr 2024 | 14,25 | 14,57 | 14,23 | 14,48 | 14,48 | 1.627.100 |
04 apr 2024 | 14,63 | 14,69 | 14,21 | 14,25 | 14,25 | 2.973.800 |
03 apr 2024 | 14,57 | 14,69 | 14,50 | 14,55 | 14,55 | 2.317.000 |
02 apr 2024 | 14,60 | 14,68 | 14,47 | 14,60 | 14,60 | 1.914.900 |
01 apr 2024 | 14,82 | 14,82 | 14,61 | 14,71 | 14,71 | 1.246.000 |
28 mar 2024 | 14,57 | 14,91 | 14,57 | 14,77 | 14,77 | 1.506.000 |
27 mar 2024 | 14,42 | 14,69 | 14,42 | 14,58 | 14,58 | 1.659.300 |
26 mar 2024 | 14,46 | 14,51 | 14,30 | 14,31 | 14,31 | 1.517.500 |
25 mar 2024 | 14,34 | 14,55 | 14,28 | 14,45 | 14,45 | 1.811.400 |
22 mar 2024 | 14,75 | 14,76 | 14,27 | 14,28 | 14,28 | 1.736.000 |
21 mar 2024 | 14,63 | 14,71 | 14,52 | 14,66 | 14,66 | 1.467.500 |
20 mar 2024 | 14,39 | 14,61 | 14,35 | 14,59 | 14,59 | 1.494.800 |
19 mar 2024 | 14,19 | 14,47 | 14,18 | 14,45 | 14,45 | 2.131.200 |
18 mar 2024 | 14,12 | 14,23 | 14,09 | 14,18 | 14,18 | 1.448.900 |
15 mar 2024 | 14,03 | 14,23 | 14,03 | 14,13 | 14,13 | 3.605.700 |
14 mar 2024 | 14,16 | 14,16 | 13,95 | 14,12 | 14,12 | 2.000.800 |
13 mar 2024 | 14,16 | 14,31 | 14,08 | 14,21 | 14,21 | 2.447.100 |
12 mar 2024 | 13,96 | 14,23 | 13,90 | 14,13 | 14,13 | 1.664.200 |
11 mar 2024 | 13,91 | 14,05 | 13,88 | 13,97 | 13,97 | 1.330.200 |
08 mar 2024 | 13,77 | 13,93 | 13,73 | 13,91 | 13,91 | 1.659.200 |
07 mar 2024 | 13,79 | 13,86 | 13,56 | 13,68 | 13,68 | 1.758.800 |
06 mar 2024 | 13,97 | 14,07 | 13,65 | 13,76 | 13,76 | 2.362.500 |
05 mar 2024 | 14,04 | 14,11 | 13,89 | 13,93 | 13,93 | 1.427.900 |
04 mar 2024 | 14,03 | 14,12 | 13,85 | 14,07 | 14,07 | 1.672.800 |
01 mar 2024 | 13,85 | 14,23 | 13,84 | 13,99 | 13,99 | 3.188.300 |
29 feb 2024 | 14,05 | 14,13 | 13,75 | 13,88 | 13,88 | 3.592.600 |
28 feb 2024 | 13,93 | 14,23 | 13,83 | 14,00 | 14,00 | 3.188.400 |
27 feb 2024 | 14,04 | 14,13 | 13,94 | 14,03 | 14,03 | 2.453.000 |
26 feb 2024 | 13,88 | 14,09 | 13,83 | 13,94 | 13,94 | 1.977.900 |
23 feb 2024 | 13,88 | 14,03 | 13,81 | 13,97 | 13,97 | 1.706.300 |
22 feb 2024 | 13,78 | 13,89 | 13,70 | 13,88 | 13,88 | 1.962.600 |
21 feb 2024 | 13,80 | 14,02 | 13,77 | 13,86 | 13,86 | 2.506.900 |
20 feb 2024 | 13,67 | 13,86 | 13,62 | 13,80 | 13,80 | 1.916.700 |
16 feb 2024 | 13,74 | 13,85 | 13,53 | 13,75 | 13,75 | 1.647.200 |
15 feb 2024 | 13,88 | 14,00 | 13,77 | 13,84 | 13,84 | 2.730.700 |
14 feb 2024 | 13,62 | 13,87 | 13,48 | 13,83 | 13,83 | 2.760.500 |
13 feb 2024 | 13,26 | 13,66 | 13,26 | 13,52 | 13,52 | 3.153.100 |
12 feb 2024 | 13,56 | 13,71 | 13,39 | 13,59 | 13,59 | 2.733.000 |
12 feb 2024 | 0.3 Dividendo |
09 feb 2024 | 13,40 | 13,90 | 13,27 | 13,86 | 13,56 | 3.513.100 |
08 feb 2024 | 12,98 | 13,41 | 12,98 | 13,40 | 13,11 | 2.941.700 |
07 feb 2024 | 13,02 | 13,08 | 12,88 | 12,95 | 12,67 | 2.691.200 |
06 feb 2024 | 12,90 | 13,15 | 12,85 | 12,97 | 12,69 | 2.222.300 |
05 feb 2024 | 12,97 | 13,02 | 12,83 | 12,91 | 12,63 | 1.681.600 |
02 feb 2024 | 13,30 | 13,30 | 13,00 | 13,07 | 12,79 | 2.188.900 |
01 feb 2024 | 13,33 | 13,45 | 13,22 | 13,44 | 13,15 | 1.803.800 |
31 gen 2024 | 13,66 | 13,73 | 13,32 | 13,34 | 13,05 | 2.355.100 |
30 gen 2024 | 13,51 | 13,75 | 13,40 | 13,58 | 13,29 | 2.882.300 |
29 gen 2024 | 13,38 | 13,48 | 13,31 | 13,48 | 13,19 | 1.315.700 |
26 gen 2024 | 13,34 | 13,45 | 13,16 | 13,39 | 13,10 | 1.927.200 |
25 gen 2024 | 13,39 | 13,41 | 13,16 | 13,22 | 12,93 | 1.807.300 |
24 gen 2024 | 13,86 | 13,86 | 13,15 | 13,21 | 12,92 | 2.308.400 |
23 gen 2024 | 13,82 | 13,83 | 13,55 | 13,69 | 13,39 | 1.929.300 |
22 gen 2024 | 13,56 | 13,83 | 13,56 | 13,72 | 13,42 | 1.655.100 |
19 gen 2024 | 13,50 | 13,54 | 13,33 | 13,53 | 13,24 | 1.436.200 |
18 gen 2024 | 13,61 | 13,63 | 13,34 | 13,44 | 13,15 | 2.022.900 |
17 gen 2024 | 13,96 | 14,10 | 13,46 | 13,64 | 13,34 | 1.947.000 |
16 gen 2024 | 14,20 | 14,31 | 14,05 | 14,08 | 13,78 | 1.962.000 |
12 gen 2024 | 14,11 | 14,30 | 14,10 | 14,26 | 13,95 | 1.589.500 |
11 gen 2024 | 13,86 | 14,05 | 13,78 | 13,93 | 13,63 | 1.916.900 |
10 gen 2024 | 13,67 | 13,98 | 13,67 | 13,96 | 13,66 | 1.404.700 |
09 gen 2024 | 13,65 | 13,75 | 13,63 | 13,71 | 13,41 | 1.503.100 |
08 gen 2024 | 13,66 | 13,86 | 13,59 | 13,82 | 13,52 | 1.442.500 |
05 gen 2024 | 13,89 | 14,02 | 13,61 | 13,64 | 13,34 | 2.437.800 |
04 gen 2024 | 14,19 | 14,19 | 13,96 | 14,02 | 13,72 | 1.788.300 |
03 gen 2024 | 14,20 | 14,27 | 14,10 | 14,13 | 13,82 | 1.947.000 |
02 gen 2024 | 14,20 | 14,34 | 14,08 | 14,19 | 13,88 | 1.729.100 |
29 dic 2023 | 14,48 | 14,52 | 14,26 | 14,27 | 13,96 | 1.465.000 |
28 dic 2023 | 14,46 | 14,60 | 14,46 | 14,57 | 14,25 | 1.152.000 |
27 dic 2023 | 14,50 | 14,58 | 14,40 | 14,52 | 14,21 | 942.500 |
26 dic 2023 | 14,50 | 14,54 | 14,41 | 14,44 | 14,13 | 930.100 |
22 dic 2023 | 14,47 | 14,60 | 14,40 | 14,48 | 14,17 | 1.571.900 |
21 dic 2023 | 14,43 | 14,48 | 14,22 | 14,38 | 14,07 | 1.379.700 |
20 dic 2023 | 14,34 | 14,61 | 14,25 | 14,31 | 14,00 | 2.414.900 |
19 dic 2023 | 14,28 | 14,44 | 14,19 | 14,36 | 14,05 | 3.049.200 |
18 dic 2023 | 14,40 | 14,42 | 14,19 | 14,25 | 13,94 | 2.839.800 |
15 dic 2023 | 14,39 | 14,62 | 14,09 | 14,30 | 13,99 | 5.780.200 |
14 dic 2023 | 14,56 | 14,68 | 14,26 | 14,36 | 14,05 | 2.901.600 |
13 dic 2023 | 14,09 | 14,57 | 14,01 | 14,39 | 14,08 | 2.996.700 |
12 dic 2023 | 14,12 | 14,23 | 14,01 | 14,14 | 13,83 | 1.238.100 |
*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...