Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 15,82 | 16,08 | 15,82 | 16,00 | 16,00 | - |
09 mag 2024 | 15,66 | 15,78 | 15,65 | 15,78 | 15,78 | - |
08 mag 2024 | 15,65 | 15,73 | 15,52 | 15,71 | 15,71 | - |
07 mag 2024 | 15,45 | 15,73 | 15,45 | 15,68 | 15,68 | - |
06 mag 2024 | 15,15 | 15,53 | 15,15 | 15,45 | 15,45 | - |
06 mag 2024 | 3 Dividendo |
03 mag 2024 | 15,38 | 15,59 | 15,38 | 15,38 | 12,38 | - |
02 mag 2024 | 15,10 | 15,43 | 15,02 | 15,36 | 12,36 | - |
30 apr 2024 | 15,30 | 15,54 | 15,07 | 15,07 | 12,13 | - |
29 apr 2024 | 15,44 | 15,44 | 15,22 | 15,30 | 12,32 | - |
26 apr 2024 | 15,51 | 15,51 | 15,25 | 15,38 | 12,38 | - |
25 apr 2024 | 14,79 | 15,54 | 14,79 | 15,39 | 12,39 | - |
24 apr 2024 | 15,13 | 15,13 | 14,78 | 14,83 | 11,94 | - |
23 apr 2024 | 14,93 | 15,07 | 14,91 | 15,07 | 12,13 | - |
22 apr 2024 | 15,01 | 15,01 | 14,79 | 14,90 | 11,99 | - |
19 apr 2024 | 15,08 | 15,08 | 14,86 | 14,86 | 11,96 | - |
18 apr 2024 | 15,27 | 15,27 | 15,00 | 15,06 | 12,12 | - |
17 apr 2024 | 15,01 | 15,30 | 15,01 | 15,17 | 12,21 | - |
16 apr 2024 | 15,37 | 15,41 | 15,05 | 15,14 | 12,19 | - |
15 apr 2024 | 15,77 | 15,81 | 15,46 | 15,46 | 12,44 | - |
12 apr 2024 | 15,62 | 15,86 | 15,49 | 15,76 | 12,69 | - |
11 apr 2024 | 15,49 | 15,66 | 15,43 | 15,57 | 12,53 | - |
10 apr 2024 | 15,48 | 15,48 | 15,08 | 15,09 | 12,15 | - |
09 apr 2024 | 15,36 | 15,64 | 15,36 | 15,41 | 12,40 | - |
08 apr 2024 | 15,21 | 15,53 | 15,20 | 15,37 | 12,37 | - |
05 apr 2024 | 15,13 | 15,30 | 15,11 | 15,23 | 12,26 | - |
04 apr 2024 | 15,38 | 15,55 | 15,17 | 15,17 | 12,21 | - |
03 apr 2024 | 15,17 | 15,44 | 15,17 | 15,37 | 12,37 | - |
02 apr 2024 | 14,89 | 15,26 | 14,88 | 15,22 | 12,25 | - |
28 mar 2024 | 14,80 | 14,83 | 14,74 | 14,81 | 11,92 | - |
27 mar 2024 | 14,78 | 14,84 | 14,66 | 14,84 | 11,94 | - |
26 mar 2024 | 14,80 | 14,90 | 14,73 | 14,78 | 11,90 | - |
25 mar 2024 | 14,72 | 14,94 | 14,69 | 14,77 | 11,89 | - |
22 mar 2024 | 14,69 | 14,76 | 14,59 | 14,65 | 11,80 | - |
21 mar 2024 | 15,14 | 15,14 | 14,67 | 14,76 | 11,88 | - |
20 mar 2024 | 14,88 | 15,13 | 14,88 | 15,13 | 12,17 | - |
19 mar 2024 | 14,81 | 15,01 | 14,81 | 14,89 | 11,98 | - |
18 mar 2024 | 14,57 | 14,88 | 14,57 | 14,84 | 11,94 | - |
15 mar 2024 | 14,18 | 14,85 | 14,18 | 14,57 | 11,73 | - |
14 mar 2024 | 14,17 | 14,27 | 14,09 | 14,19 | 11,43 | 500 |
13 mar 2024 | 13,97 | 14,19 | 13,91 | 14,17 | 11,41 | - |
12 mar 2024 | 13,95 | 14,07 | 13,94 | 13,97 | 11,25 | - |
11 mar 2024 | 13,78 | 13,90 | 13,76 | 13,90 | 11,19 | - |
08 mar 2024 | 14,06 | 14,16 | 13,85 | 13,85 | 11,15 | - |
07 mar 2024 | 13,88 | 14,11 | 13,88 | 14,08 | 11,33 | - |
06 mar 2024 | 13,78 | 13,89 | 13,74 | 13,86 | 11,16 | - |
05 mar 2024 | 13,81 | 13,95 | 13,72 | 13,72 | 11,04 | - |
04 mar 2024 | 13,85 | 14,02 | 13,85 | 13,89 | 11,18 | - |
01 mar 2024 | 13,65 | 14,07 | 13,65 | 13,97 | 11,25 | - |
29 feb 2024 | 12,88 | 13,60 | 12,88 | 13,60 | 10,94 | - |
28 feb 2024 | 12,77 | 12,87 | 12,56 | 12,86 | 10,36 | - |
27 feb 2024 | 12,79 | 12,98 | 12,69 | 12,77 | 10,28 | - |
26 feb 2024 | 12,47 | 12,78 | 12,40 | 12,77 | 10,28 | - |
23 feb 2024 | 12,55 | 12,55 | 12,36 | 12,40 | 9,98 | - |
22 feb 2024 | 12,39 | 12,56 | 12,34 | 12,56 | 10,11 | - |
21 feb 2024 | 12,22 | 12,31 | 12,15 | 12,31 | 9,91 | - |
20 feb 2024 | 12,52 | 12,52 | 12,02 | 12,19 | 9,81 | - |
19 feb 2024 | 12,40 | 12,55 | 12,40 | 12,55 | 10,10 | - |
16 feb 2024 | 12,33 | 12,56 | 12,30 | 12,40 | 9,98 | - |
15 feb 2024 | 12,39 | 12,39 | 12,10 | 12,34 | 9,93 | - |
14 feb 2024 | 12,25 | 12,36 | 12,25 | 12,36 | 9,95 | - |
13 feb 2024 | 12,38 | 12,56 | 12,20 | 12,20 | 9,82 | - |
12 feb 2024 | 11,99 | 12,42 | 11,99 | 12,39 | 9,97 | - |
09 feb 2024 | 11,89 | 12,05 | 11,89 | 12,00 | 9,66 | - |
08 feb 2024 | 11,86 | 11,90 | 11,75 | 11,89 | 9,57 | - |
07 feb 2024 | 12,22 | 12,22 | 11,81 | 11,86 | 9,55 | - |
06 feb 2024 | 12,07 | 12,19 | 11,99 | 12,19 | 9,81 | - |
05 feb 2024 | 12,42 | 12,42 | 11,95 | 12,03 | 9,68 | - |
02 feb 2024 | 12,64 | 12,64 | 12,31 | 12,40 | 9,98 | - |
01 feb 2024 | 12,46 | 12,66 | 12,41 | 12,62 | 10,16 | - |
31 gen 2024 | 12,52 | 12,76 | 12,48 | 12,48 | 10,05 | - |
30 gen 2024 | 13,23 | 13,23 | 12,47 | 12,55 | 10,10 | - |
29 gen 2024 | 13,27 | 13,52 | 13,15 | 13,23 | 10,65 | - |
26 gen 2024 | 13,24 | 13,36 | 13,24 | 13,28 | 10,69 | - |
25 gen 2024 | 13,03 | 13,26 | 13,03 | 13,26 | 10,67 | - |
24 gen 2024 | 13,14 | 13,14 | 12,97 | 13,03 | 10,49 | - |
23 gen 2024 | 13,05 | 13,13 | 12,98 | 13,06 | 10,52 | - |
22 gen 2024 | 13,22 | 13,22 | 12,89 | 13,00 | 10,46 | - |
19 gen 2024 | 13,24 | 13,31 | 13,02 | 13,18 | 10,61 | - |
18 gen 2024 | 13,11 | 13,23 | 13,06 | 13,23 | 10,65 | - |
17 gen 2024 | 12,94 | 13,09 | 12,90 | 13,07 | 10,52 | - |
16 gen 2024 | 12,90 | 13,18 | 12,84 | 13,05 | 10,50 | - |
15 gen 2024 | 13,09 | 13,17 | 12,95 | 12,97 | 10,44 | - |
12 gen 2024 | 13,02 | 13,15 | 13,01 | 13,03 | 10,49 | - |
11 gen 2024 | 13,23 | 13,23 | 12,91 | 12,98 | 10,45 | - |
10 gen 2024 | 13,27 | 13,38 | 13,15 | 13,16 | 10,59 | - |
09 gen 2024 | 13,54 | 13,57 | 13,28 | 13,28 | 10,69 | - |
08 gen 2024 | 13,66 | 13,68 | 13,43 | 13,55 | 10,90 | - |
05 gen 2024 | 13,39 | 13,76 | 13,38 | 13,68 | 11,01 | - |
04 gen 2024 | 13,31 | 13,57 | 13,31 | 13,40 | 10,79 | - |
03 gen 2024 | 13,19 | 13,31 | 12,94 | 13,29 | 10,70 | - |
02 gen 2024 | 13,20 | 13,37 | 13,15 | 13,16 | 10,60 | - |
29 dic 2023 | 13,14 | 13,23 | 13,09 | 13,23 | 10,65 | - |
28 dic 2023 | 13,31 | 13,31 | 13,12 | 13,13 | 10,56 | - |
27 dic 2023 | 13,13 | 13,43 | 13,13 | 13,27 | 10,68 | - |
22 dic 2023 | 13,10 | 13,20 | 12,97 | 13,03 | 10,49 | - |
21 dic 2023 | 13,01 | 13,21 | 13,01 | 13,16 | 10,59 | - |
20 dic 2023 | 13,02 | 13,27 | 12,98 | 12,98 | 10,45 | - |
19 dic 2023 | 13,10 | 13,10 | 12,91 | 13,03 | 10,49 | - |
18 dic 2023 | 12,74 | 13,23 | 12,74 | 13,10 | 10,54 | - |
*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...