Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,69 | 13,73 | 13,49 | 13,62 | 13,62 | 221.669 |
02 mag 2024 | 13,61 | 13,72 | 13,47 | 13,60 | 13,60 | 228.900 |
01 mag 2024 | 13,65 | 13,79 | 13,45 | 13,52 | 13,52 | 236.700 |
30 apr 2024 | 14,15 | 14,15 | 13,69 | 13,70 | 13,70 | 306.300 |
29 apr 2024 | 14,48 | 14,54 | 14,13 | 14,19 | 14,19 | 306.100 |
26 apr 2024 | 14,54 | 14,62 | 14,47 | 14,55 | 14,55 | 161.600 |
25 apr 2024 | 14,59 | 14,67 | 14,44 | 14,62 | 14,62 | 176.600 |
24 apr 2024 | 14,61 | 14,69 | 14,54 | 14,66 | 14,66 | 217.700 |
23 apr 2024 | 14,67 | 14,85 | 14,58 | 14,75 | 14,75 | 163.500 |
22 apr 2024 | 14,32 | 14,78 | 14,25 | 14,68 | 14,68 | 174.300 |
19 apr 2024 | 14,25 | 14,57 | 14,25 | 14,53 | 14,53 | 225.700 |
18 apr 2024 | 14,30 | 14,46 | 14,22 | 14,32 | 14,32 | 197.800 |
17 apr 2024 | 14,50 | 14,66 | 14,24 | 14,29 | 14,29 | 198.700 |
16 apr 2024 | 14,58 | 14,63 | 14,33 | 14,50 | 14,50 | 247.200 |
15 apr 2024 | 14,90 | 14,96 | 14,64 | 14,71 | 14,71 | 176.400 |
12 apr 2024 | 15,21 | 15,31 | 14,82 | 14,89 | 14,89 | 234.100 |
11 apr 2024 | 15,08 | 15,09 | 14,83 | 15,07 | 15,07 | 161.200 |
10 apr 2024 | 14,86 | 15,08 | 14,78 | 15,07 | 15,07 | 277.000 |
09 apr 2024 | 14,89 | 14,95 | 14,77 | 14,93 | 14,93 | 185.600 |
08 apr 2024 | 15,08 | 15,19 | 14,83 | 14,87 | 14,87 | 290.000 |
05 apr 2024 | 15,04 | 15,15 | 14,95 | 15,08 | 15,08 | 208.000 |
04 apr 2024 | 15,15 | 15,21 | 14,89 | 15,00 | 15,00 | 340.500 |
03 apr 2024 | 14,78 | 15,15 | 14,78 | 15,12 | 15,12 | 299.400 |
02 apr 2024 | 14,69 | 14,77 | 14,58 | 14,75 | 14,75 | 343.700 |
01 apr 2024 | 14,67 | 14,69 | 14,45 | 14,63 | 14,63 | 246.800 |
28 mar 2024 | 14,52 | 14,63 | 14,51 | 14,57 | 14,57 | 263.900 |
27 mar 2024 | 14,16 | 14,51 | 14,15 | 14,51 | 14,51 | 328.500 |
26 mar 2024 | 14,30 | 14,39 | 14,13 | 14,14 | 14,14 | 287.000 |
25 mar 2024 | 14,13 | 14,40 | 14,13 | 14,27 | 14,27 | 234.100 |
22 mar 2024 | 14,26 | 14,28 | 14,05 | 14,11 | 14,11 | 256.700 |
21 mar 2024 | 14,14 | 14,30 | 14,08 | 14,28 | 14,28 | 279.300 |
20 mar 2024 | 14,14 | 14,23 | 13,99 | 14,17 | 14,17 | 376.800 |
19 mar 2024 | 13,94 | 14,22 | 13,94 | 14,22 | 14,22 | 452.200 |
18 mar 2024 | 13,80 | 14,03 | 13,76 | 14,00 | 14,00 | 356.400 |
15 mar 2024 | 13,68 | 13,92 | 13,68 | 13,89 | 13,89 | 529.300 |
14 mar 2024 | 13,68 | 13,83 | 13,47 | 13,79 | 13,79 | 412.800 |
14 mar 2024 | 0.11 Dividendo |
13 mar 2024 | 13,53 | 13,77 | 13,53 | 13,76 | 13,65 | 565.600 |
12 mar 2024 | 13,37 | 13,44 | 13,26 | 13,40 | 13,29 | 579.700 |
11 mar 2024 | 13,80 | 13,80 | 13,10 | 13,38 | 13,27 | 722.200 |
08 mar 2024 | 13,71 | 13,96 | 13,60 | 13,86 | 13,75 | 597.500 |
07 mar 2024 | 13,19 | 13,66 | 12,98 | 13,64 | 13,53 | 756.100 |
06 mar 2024 | 13,00 | 13,22 | 12,92 | 13,06 | 12,96 | 567.300 |
05 mar 2024 | 12,77 | 13,02 | 12,77 | 12,94 | 12,84 | 457.200 |
04 mar 2024 | 13,08 | 13,15 | 12,80 | 12,81 | 12,71 | 420.200 |
01 mar 2024 | 13,15 | 13,29 | 12,99 | 13,01 | 12,91 | 361.300 |
29 feb 2024 | 13,14 | 13,19 | 13,00 | 13,04 | 12,94 | 312.200 |
28 feb 2024 | 13,00 | 13,19 | 12,97 | 13,01 | 12,91 | 294.000 |
27 feb 2024 | 12,75 | 13,11 | 12,75 | 13,00 | 12,90 | 439.000 |
26 feb 2024 | 12,72 | 12,87 | 12,61 | 12,71 | 12,61 | 484.300 |
23 feb 2024 | 12,83 | 12,92 | 12,71 | 12,78 | 12,68 | 335.500 |
22 feb 2024 | 13,00 | 13,13 | 12,90 | 12,98 | 12,88 | 365.000 |
21 feb 2024 | 12,73 | 13,24 | 12,69 | 13,15 | 13,04 | 580.600 |
20 feb 2024 | 12,74 | 12,76 | 12,53 | 12,62 | 12,52 | 323.300 |
16 feb 2024 | 12,97 | 12,97 | 12,72 | 12,80 | 12,70 | 437.000 |
15 feb 2024 | 12,29 | 12,99 | 12,29 | 12,95 | 12,85 | 527.800 |
14 feb 2024 | 12,27 | 12,38 | 12,16 | 12,29 | 12,19 | 338.100 |
13 feb 2024 | 12,52 | 12,61 | 12,13 | 12,23 | 12,13 | 543.600 |
12 feb 2024 | 12,38 | 12,88 | 12,34 | 12,67 | 12,57 | 661.500 |
09 feb 2024 | 12,38 | 12,43 | 12,28 | 12,38 | 12,28 | 474.100 |
08 feb 2024 | 12,29 | 12,49 | 12,29 | 12,40 | 12,30 | 427.500 |
07 feb 2024 | 12,26 | 12,34 | 12,09 | 12,32 | 12,22 | 447.200 |
06 feb 2024 | 11,92 | 12,41 | 11,90 | 12,27 | 12,17 | 618.100 |
05 feb 2024 | 11,82 | 12,08 | 11,51 | 11,93 | 11,83 | 841.800 |
02 feb 2024 | 12,89 | 12,93 | 11,83 | 11,83 | 11,74 | 1.885.600 |
02 feb 2024 | 1.5 Dividendo |
01 feb 2024 | 14,81 | 14,98 | 14,39 | 14,53 | 12,93 | 1.306.700 |
31 gen 2024 | 14,65 | 14,98 | 14,49 | 14,60 | 12,99 | 1.075.000 |
30 gen 2024 | 14,50 | 14,68 | 14,38 | 14,63 | 13,01 | 744.800 |
29 gen 2024 | 14,78 | 14,78 | 14,45 | 14,56 | 12,95 | 620.700 |
26 gen 2024 | 14,57 | 14,77 | 14,35 | 14,73 | 13,10 | 815.800 |
25 gen 2024 | 14,46 | 14,54 | 14,21 | 14,50 | 12,90 | 422.700 |
24 gen 2024 | 14,25 | 14,41 | 14,20 | 14,32 | 12,74 | 557.800 |
23 gen 2024 | 14,09 | 14,18 | 14,00 | 14,14 | 12,58 | 465.100 |
22 gen 2024 | 14,04 | 14,16 | 13,97 | 14,00 | 12,45 | 614.100 |
19 gen 2024 | 14,05 | 14,07 | 13,89 | 14,05 | 12,50 | 460.200 |
18 gen 2024 | 14,06 | 14,20 | 13,78 | 13,97 | 12,43 | 586.500 |
17 gen 2024 | 13,48 | 14,01 | 13,47 | 14,01 | 12,46 | 544.000 |
16 gen 2024 | 13,93 | 14,17 | 13,58 | 13,61 | 12,11 | 752.300 |
12 gen 2024 | 13,74 | 13,83 | 13,55 | 13,67 | 12,16 | 267.100 |
11 gen 2024 | 13,39 | 13,55 | 13,25 | 13,43 | 11,95 | 346.200 |
10 gen 2024 | 13,45 | 13,45 | 13,27 | 13,40 | 11,92 | 228.100 |
09 gen 2024 | 13,72 | 13,72 | 13,42 | 13,55 | 12,05 | 359.900 |
08 gen 2024 | 13,59 | 13,79 | 13,42 | 13,68 | 12,17 | 278.800 |
05 gen 2024 | 13,76 | 13,92 | 13,76 | 13,90 | 12,37 | 536.900 |
04 gen 2024 | 13,97 | 13,99 | 13,65 | 13,70 | 12,19 | 335.400 |
03 gen 2024 | 13,76 | 13,99 | 13,71 | 13,89 | 12,36 | 555.800 |
02 gen 2024 | 13,79 | 13,97 | 13,61 | 13,70 | 12,19 | 297.600 |
29 dic 2023 | 13,90 | 13,91 | 13,65 | 13,67 | 12,16 | 350.100 |
28 dic 2023 | 13,97 | 14,03 | 13,83 | 13,88 | 12,35 | 248.300 |
27 dic 2023 | 14,17 | 14,23 | 13,98 | 13,98 | 12,44 | 239.500 |
26 dic 2023 | 14,15 | 14,28 | 14,11 | 14,19 | 12,62 | 230.900 |
22 dic 2023 | 14,19 | 14,30 | 14,02 | 14,05 | 12,50 | 204.500 |
21 dic 2023 | 13,86 | 14,09 | 13,74 | 14,07 | 12,52 | 264.400 |
20 dic 2023 | 14,14 | 14,27 | 13,85 | 13,86 | 12,33 | 278.500 |
19 dic 2023 | 13,98 | 14,16 | 13,84 | 14,11 | 12,55 | 316.500 |
18 dic 2023 | 13,97 | 14,19 | 13,95 | 13,98 | 12,44 | 253.200 |
15 dic 2023 | 13,96 | 14,01 | 13,70 | 13,85 | 12,32 | 456.000 |
14 dic 2023 | 13,93 | 14,07 | 13,74 | 13,89 | 12,36 | 497.100 |
13 dic 2023 | 13,17 | 13,68 | 13,12 | 13,66 | 12,15 | 910.700 |
*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...