Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 14,06 | 14,19 | 14,06 | 14,13 | 14,13 | 114.925 |
07 mag 2024 | 14,12 | 14,13 | 14,04 | 14,06 | 14,06 | 95.800 |
06 mag 2024 | 14,01 | 14,16 | 14,01 | 14,09 | 14,09 | 102.500 |
03 mag 2024 | 14,15 | 14,23 | 14,00 | 14,00 | 14,00 | 142.900 |
02 mag 2024 | 14,27 | 14,27 | 14,14 | 14,14 | 14,14 | 68.900 |
01 mag 2024 | 14,05 | 14,30 | 14,03 | 14,20 | 14,20 | 88.100 |
30 apr 2024 | 14,00 | 14,15 | 14,00 | 14,06 | 14,06 | 74.900 |
29 apr 2024 | 14,09 | 14,16 | 13,96 | 14,00 | 14,00 | 146.100 |
29 apr 2024 | 0.133 Dividendo |
26 apr 2024 | 13,98 | 14,20 | 13,98 | 14,14 | 14,01 | 97.900 |
25 apr 2024 | 14,06 | 14,13 | 13,94 | 13,99 | 13,86 | 94.100 |
24 apr 2024 | 14,36 | 14,38 | 14,17 | 14,17 | 14,04 | 109.300 |
23 apr 2024 | 13,97 | 14,39 | 13,94 | 14,35 | 14,22 | 237.500 |
22 apr 2024 | 14,00 | 14,02 | 13,90 | 13,98 | 13,85 | 97.900 |
19 apr 2024 | 13,70 | 14,00 | 13,70 | 13,94 | 13,81 | 156.500 |
18 apr 2024 | 13,56 | 13,73 | 13,56 | 13,73 | 13,60 | 106.300 |
17 apr 2024 | 13,49 | 13,63 | 13,45 | 13,49 | 13,36 | 78.500 |
16 apr 2024 | 13,31 | 13,54 | 13,20 | 13,49 | 13,36 | 205.500 |
15 apr 2024 | 13,47 | 13,54 | 13,30 | 13,34 | 13,21 | 163.800 |
12 apr 2024 | 13,36 | 13,48 | 13,33 | 13,40 | 13,27 | 175.300 |
11 apr 2024 | 13,30 | 13,47 | 13,17 | 13,38 | 13,25 | 152.100 |
10 apr 2024 | 13,20 | 13,38 | 13,17 | 13,29 | 13,16 | 109.500 |
09 apr 2024 | 13,27 | 13,36 | 13,13 | 13,23 | 13,11 | 109.000 |
08 apr 2024 | 13,18 | 13,30 | 13,12 | 13,29 | 13,16 | 73.900 |
05 apr 2024 | 13,05 | 13,17 | 13,03 | 13,16 | 13,04 | 75.800 |
04 apr 2024 | 13,10 | 13,22 | 13,00 | 13,01 | 12,89 | 86.500 |
03 apr 2024 | 13,05 | 13,14 | 13,03 | 13,08 | 12,96 | 59.100 |
02 apr 2024 | 12,95 | 13,17 | 12,92 | 13,09 | 12,97 | 161.700 |
01 apr 2024 | 13,08 | 13,10 | 12,95 | 12,97 | 12,85 | 129.400 |
28 mar 2024 | 13,16 | 13,30 | 13,07 | 13,08 | 12,96 | 147.500 |
27 mar 2024 | 13,22 | 13,26 | 13,13 | 13,15 | 13,03 | 84.400 |
27 mar 2024 | 0.133 Dividendo |
26 mar 2024 | 13,31 | 13,34 | 13,24 | 13,31 | 13,05 | 83.100 |
25 mar 2024 | 13,17 | 13,35 | 13,14 | 13,25 | 12,99 | 87.300 |
22 mar 2024 | 13,23 | 13,27 | 13,09 | 13,17 | 12,92 | 82.900 |
21 mar 2024 | 13,36 | 13,43 | 13,06 | 13,22 | 12,96 | 173.100 |
20 mar 2024 | 13,16 | 13,35 | 13,06 | 13,34 | 13,08 | 148.500 |
19 mar 2024 | 13,09 | 13,19 | 13,05 | 13,13 | 12,88 | 90.400 |
18 mar 2024 | 13,05 | 13,12 | 13,03 | 13,05 | 12,80 | 106.100 |
15 mar 2024 | 12,99 | 13,12 | 12,87 | 13,08 | 12,83 | 167.300 |
14 mar 2024 | 13,02 | 13,08 | 12,85 | 12,93 | 12,68 | 108.500 |
13 mar 2024 | 13,02 | 13,09 | 13,01 | 13,07 | 12,82 | 78.200 |
12 mar 2024 | 13,06 | 13,14 | 12,93 | 12,95 | 12,70 | 123.800 |
11 mar 2024 | 13,01 | 13,05 | 12,97 | 13,05 | 12,80 | 75.500 |
08 mar 2024 | 12,94 | 13,05 | 12,88 | 12,99 | 12,74 | 171.000 |
07 mar 2024 | 12,75 | 12,90 | 12,75 | 12,88 | 12,63 | 121.700 |
06 mar 2024 | 12,86 | 13,04 | 12,75 | 12,78 | 12,53 | 142.500 |
05 mar 2024 | 12,80 | 12,98 | 12,75 | 12,97 | 12,72 | 124.700 |
04 mar 2024 | 12,80 | 12,87 | 12,72 | 12,75 | 12,50 | 107.600 |
01 mar 2024 | 12,75 | 12,81 | 12,65 | 12,74 | 12,49 | 123.800 |
29 feb 2024 | 12,70 | 12,79 | 12,63 | 12,77 | 12,52 | 89.600 |
28 feb 2024 | 12,99 | 12,99 | 12,69 | 12,70 | 12,45 | 91.700 |
28 feb 2024 | 0.133 Dividendo |
27 feb 2024 | 13,00 | 13,09 | 12,87 | 13,07 | 12,69 | 135.200 |
26 feb 2024 | 13,03 | 13,07 | 12,90 | 12,96 | 12,58 | 89.500 |
23 feb 2024 | 12,99 | 13,07 | 12,92 | 13,02 | 12,64 | 58.100 |
22 feb 2024 | 12,98 | 12,98 | 12,87 | 12,90 | 12,52 | 86.000 |
21 feb 2024 | 13,00 | 13,07 | 12,95 | 12,97 | 12,59 | 109.600 |
20 feb 2024 | 12,92 | 13,09 | 12,92 | 13,01 | 12,63 | 81.300 |
16 feb 2024 | 12,99 | 13,12 | 12,90 | 12,99 | 12,61 | 104.400 |
15 feb 2024 | 12,77 | 13,03 | 12,73 | 12,99 | 12,61 | 127.700 |
14 feb 2024 | 12,66 | 12,77 | 12,60 | 12,73 | 12,36 | 73.200 |
13 feb 2024 | 12,83 | 12,83 | 12,55 | 12,56 | 12,19 | 126.000 |
12 feb 2024 | 12,75 | 12,90 | 12,70 | 12,83 | 12,45 | 85.000 |
09 feb 2024 | 12,77 | 12,82 | 12,68 | 12,69 | 12,32 | 70.500 |
08 feb 2024 | 12,57 | 12,82 | 12,57 | 12,74 | 12,37 | 98.700 |
07 feb 2024 | 12,55 | 12,67 | 12,48 | 12,62 | 12,25 | 158.000 |
06 feb 2024 | 12,65 | 12,74 | 12,51 | 12,62 | 12,25 | 103.900 |
05 feb 2024 | 12,80 | 12,85 | 12,64 | 12,68 | 12,31 | 221.400 |
02 feb 2024 | 13,00 | 13,03 | 12,80 | 12,84 | 12,46 | 114.000 |
01 feb 2024 | 13,04 | 13,06 | 12,71 | 12,98 | 12,60 | 152.300 |
31 gen 2024 | 13,15 | 13,21 | 12,94 | 12,94 | 12,56 | 139.800 |
30 gen 2024 | 13,26 | 13,35 | 13,17 | 13,20 | 12,81 | 84.500 |
30 gen 2024 | 0.133 Dividendo |
29 gen 2024 | 13,50 | 13,55 | 13,37 | 13,44 | 12,92 | 152.800 |
26 gen 2024 | 13,36 | 13,49 | 13,35 | 13,48 | 12,96 | 65.400 |
25 gen 2024 | 13,36 | 13,37 | 13,16 | 13,31 | 12,79 | 107.800 |
24 gen 2024 | 13,50 | 13,50 | 13,27 | 13,27 | 12,75 | 107.200 |
23 gen 2024 | 13,27 | 13,41 | 13,25 | 13,37 | 12,85 | 74.400 |
22 gen 2024 | 13,13 | 13,26 | 13,12 | 13,24 | 12,73 | 135.000 |
19 gen 2024 | 13,09 | 13,09 | 12,88 | 13,07 | 12,56 | 127.200 |
18 gen 2024 | 12,99 | 13,04 | 12,91 | 13,03 | 12,52 | 84.200 |
17 gen 2024 | 12,89 | 13,01 | 12,86 | 12,97 | 12,47 | 82.900 |
16 gen 2024 | 13,00 | 13,09 | 12,88 | 12,93 | 12,43 | 184.700 |
12 gen 2024 | 13,05 | 13,15 | 12,98 | 13,03 | 12,52 | 75.100 |
11 gen 2024 | 13,10 | 13,21 | 12,95 | 13,01 | 12,50 | 119.800 |
10 gen 2024 | 13,12 | 13,30 | 13,12 | 13,15 | 12,64 | 87.700 |
09 gen 2024 | 13,13 | 13,22 | 13,08 | 13,19 | 12,68 | 83.400 |
08 gen 2024 | 13,10 | 13,37 | 13,10 | 13,20 | 12,69 | 189.700 |
05 gen 2024 | 13,33 | 13,47 | 13,32 | 13,39 | 12,87 | 125.500 |
04 gen 2024 | 12,94 | 13,35 | 12,94 | 13,35 | 12,83 | 99.600 |
03 gen 2024 | 12,85 | 13,05 | 12,81 | 12,96 | 12,46 | 121.200 |
02 gen 2024 | 12,86 | 12,96 | 12,80 | 12,87 | 12,37 | 122.400 |
29 dic 2023 | 12,93 | 13,00 | 12,80 | 12,85 | 12,35 | 145.500 |
28 dic 2023 | 12,84 | 12,91 | 12,80 | 12,89 | 12,39 | 95.000 |
27 dic 2023 | 12,76 | 12,90 | 12,70 | 12,81 | 12,31 | 94.400 |
26 dic 2023 | 12,70 | 12,77 | 12,68 | 12,76 | 12,26 | 95.100 |
22 dic 2023 | 12,70 | 12,85 | 12,68 | 12,72 | 12,23 | 102.300 |
21 dic 2023 | 12,71 | 12,78 | 12,59 | 12,65 | 12,16 | 130.200 |
20 dic 2023 | 12,79 | 12,90 | 12,70 | 12,70 | 12,21 | 91.400 |
*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...