Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | 200 |
30 apr 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
29 apr 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
26 apr 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
25 apr 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
24 apr 2024 | 13,09 | 13,09 | 12,95 | 12,95 | 12,95 | 200 |
23 apr 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
22 apr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
19 apr 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
18 apr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
17 apr 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
16 apr 2024 | 12,50 | 12,50 | 12,40 | 12,40 | 12,40 | 122 |
15 apr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
12 apr 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
11 apr 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
10 apr 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
09 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
08 apr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
05 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
04 apr 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
03 apr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
02 apr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
28 mar 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
27 mar 2024 | 13,02 | 13,02 | 12,73 | 12,73 | 12,73 | 100 |
26 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
25 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
22 mar 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
21 mar 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
20 mar 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
20 mar 2024 | 3 Dividendo |
19 mar 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 10,46 | - |
18 mar 2024 | 13,73 | 13,73 | 13,59 | 13,59 | 10,56 | 600 |
15 mar 2024 | 13,76 | 13,76 | 13,72 | 13,72 | 10,66 | 200 |
14 mar 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 10,78 | - |
13 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 10,80 | - |
12 mar 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 10,55 | - |
11 mar 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 10,73 | - |
08 mar 2024 | 13,79 | 13,99 | 13,79 | 13,99 | 10,88 | 250 |
07 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 10,57 | - |
06 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 10,56 | - |
05 mar 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 10,53 | - |
04 mar 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 10,59 | - |
01 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 10,61 | - |
29 feb 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 10,60 | - |
28 feb 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 10,52 | - |
27 feb 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 10,46 | - |
26 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 10,43 | - |
23 feb 2024 | 13,50 | 13,50 | 13,41 | 13,41 | 10,42 | 803 |
22 feb 2024 | 13,50 | 13,63 | 13,50 | 13,63 | 10,59 | 350 |
21 feb 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 10,58 | - |
20 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 10,51 | - |
19 feb 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 10,58 | - |
16 feb 2024 | 13,54 | 13,73 | 13,54 | 13,73 | 10,67 | 500 |
15 feb 2024 | 13,19 | 13,39 | 13,19 | 13,39 | 10,40 | 630 |
14 feb 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 10,17 | - |
13 feb 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 10,27 | - |
12 feb 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 10,16 | - |
09 feb 2024 | 12,98 | 13,11 | 12,98 | 13,11 | 10,19 | 230 |
08 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 10,25 | - |
07 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 10,18 | - |
06 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 10,08 | - |
05 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 10,31 | - |
02 feb 2024 | 13,06 | 13,20 | 13,06 | 13,20 | 10,26 | 400 |
01 feb 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 10,20 | - |
31 gen 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 10,26 | - |
30 gen 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 10,28 | - |
29 gen 2024 | 13,30 | 13,30 | 13,10 | 13,10 | 10,18 | 269 |
26 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 10,41 | - |
25 gen 2024 | 12,52 | 12,90 | 12,52 | 12,90 | 10,03 | 240 |
24 gen 2024 | 12,23 | 12,64 | 12,23 | 12,64 | 9,82 | 420 |
23 gen 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 9,58 | - |
22 gen 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 9,34 | - |
19 gen 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 9,44 | - |
18 gen 2024 | 12,20 | 12,27 | 12,20 | 12,27 | 9,54 | - |
17 gen 2024 | 11,92 | 12,08 | 11,92 | 12,08 | 9,39 | - |
16 gen 2024 | 12,55 | 12,55 | 12,19 | 12,19 | 9,47 | - |
15 gen 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 9,78 | - |
12 gen 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 9,78 | - |
11 gen 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 9,78 | - |
10 gen 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 9,82 | - |
09 gen 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 9,78 | 50 |
08 gen 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 9,76 | - |
05 gen 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 9,79 | - |
04 gen 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 9,59 | - |
03 gen 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 9,70 | - |
02 gen 2024 | 12,55 | 12,62 | 12,55 | 12,62 | 9,81 | - |
29 dic 2023 | 12,49 | 12,49 | 12,49 | 12,49 | 9,71 | - |
28 dic 2023 | 12,52 | 12,52 | 12,52 | 12,52 | 9,73 | - |
27 dic 2023 | 12,39 | 12,39 | 12,39 | 12,39 | 9,63 | - |
22 dic 2023 | 12,17 | 12,17 | 12,17 | 12,17 | 9,46 | - |
21 dic 2023 | 12,27 | 12,27 | 12,27 | 12,27 | 9,54 | - |
20 dic 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 9,45 | - |
19 dic 2023 | 12,19 | 12,19 | 12,19 | 12,19 | 9,48 | - |
18 dic 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 9,39 | - |
15 dic 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 9,34 | - |
14 dic 2023 | 11,98 | 12,13 | 11,98 | 12,02 | 9,34 | 18 |
13 dic 2023 | 11,90 | 11,96 | 11,81 | 11,96 | 9,29 | 1.110 |
12 dic 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 9,21 | - |
11 dic 2023 | 11,69 | 11,89 | 11,69 | 11,89 | 9,24 | - |
08 dic 2023 | 11,71 | 11,71 | 11,71 | 11,71 | 9,10 | - |
*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...