Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | 300 |
03 mag 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
02 mag 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
30 apr 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
29 apr 2024 | 12,29 | 12,40 | 12,29 | 12,40 | 12,40 | 300 |
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 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
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 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
17 apr 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
16 apr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
15 apr 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
12 apr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
11 apr 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
10 apr 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
09 apr 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
08 apr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
05 apr 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
04 apr 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
03 apr 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
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 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
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 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
21 mar 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
20 mar 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
20 mar 2024 | 3 Dividendo |
19 mar 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 10,52 | - |
18 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 10,62 | - |
15 mar 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 10,75 | - |
14 mar 2024 | 13,88 | 13,88 | 13,85 | 13,85 | 10,77 | 24 |
13 mar 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 10,83 | - |
12 mar 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 10,57 | - |
11 mar 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 10,76 | - |
08 mar 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 10,74 | - |
07 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 10,59 | - |
06 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 10,58 | - |
05 mar 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 10,55 | - |
04 mar 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 10,60 | - |
01 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 10,62 | - |
29 feb 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 10,60 | - |
28 feb 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 10,54 | - |
27 feb 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 10,47 | - |
26 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 10,44 | - |
23 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 10,51 | - |
22 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 10,51 | - |
21 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 10,55 | - |
20 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 10,53 | - |
19 feb 2024 | 13,62 | 13,62 | 13,60 | 13,60 | 10,58 | 1.420 |
16 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 10,37 | - |
15 feb 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 10,21 | - |
14 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 10,21 | - |
13 feb 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 10,29 | - |
12 feb 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 10,13 | - |
09 feb 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 10,14 | - |
08 feb 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 10,18 | - |
07 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 10,11 | - |
06 feb 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 10,05 | - |
05 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 10,26 | - |
02 feb 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 10,17 | - |
01 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 10,21 | - |
31 gen 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 10,27 | - |
30 gen 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 10,29 | - |
29 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 10,35 | - |
26 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 10,43 | - |
25 gen 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 9,74 | - |
24 gen 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 9,52 | - |
23 gen 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 9,60 | - |
22 gen 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 9,35 | - |
19 gen 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 9,46 | - |
18 gen 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 9,46 | - |
17 gen 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 9,28 | - |
16 gen 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 9,78 | - |
15 gen 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 9,79 | - |
12 gen 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 9,79 | - |
11 gen 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 9,80 | - |
10 gen 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 9,83 | - |
09 gen 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 9,79 | - |
08 gen 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 9,77 | - |
05 gen 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 9,81 | - |
04 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 9,60 | - |
03 gen 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 9,72 | - |
02 gen 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 9,67 | - |
29 dic 2023 | 12,43 | 12,52 | 12,43 | 12,52 | 9,74 | - |
28 dic 2023 | 12,46 | 12,46 | 12,46 | 12,46 | 9,70 | - |
27 dic 2023 | 12,32 | 12,32 | 12,32 | 12,32 | 9,59 | - |
22 dic 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 9,47 | - |
21 dic 2023 | 12,27 | 12,27 | 12,27 | 12,27 | 9,55 | - |
20 dic 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 9,46 | - |
19 dic 2023 | 12,19 | 12,19 | 12,19 | 12,19 | 9,49 | - |
18 dic 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 9,41 | - |
15 dic 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 9,35 | - |
14 dic 2023 | 11,98 | 11,98 | 11,98 | 11,98 | 9,32 | - |
13 dic 2023 | 11,90 | 11,90 | 11,90 | 11,90 | 9,26 | - |
12 dic 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 9,23 | - |
*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...