Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 11,83 | 12,25 | 11,08 | 11,37 | 11,37 | 72.100 |
20 giu 2024 | 11,86 | 12,09 | 11,80 | 11,81 | 11,81 | 61.400 |
18 giu 2024 | 12,17 | 12,46 | 11,88 | 11,88 | 11,88 | 42.400 |
17 giu 2024 | 11,89 | 12,45 | 11,89 | 12,30 | 12,30 | 43.000 |
14 giu 2024 | 12,31 | 12,31 | 11,89 | 11,89 | 11,89 | 34.600 |
13 giu 2024 | 12,65 | 12,65 | 12,07 | 12,27 | 12,27 | 55.200 |
12 giu 2024 | 12,70 | 13,29 | 12,70 | 12,71 | 12,71 | 37.000 |
11 giu 2024 | 13,55 | 13,64 | 12,65 | 12,70 | 12,70 | 61.100 |
10 giu 2024 | 13,94 | 13,98 | 13,71 | 13,75 | 13,75 | 49.200 |
07 giu 2024 | 13,99 | 14,25 | 13,98 | 14,02 | 14,02 | 26.800 |
06 giu 2024 | 14,05 | 14,17 | 13,98 | 14,04 | 14,04 | 29.900 |
05 giu 2024 | 14,30 | 14,42 | 14,08 | 14,11 | 14,11 | 49.300 |
04 giu 2024 | 14,11 | 14,30 | 13,98 | 14,18 | 14,18 | 34.900 |
03 giu 2024 | 14,25 | 14,44 | 13,98 | 14,00 | 14,00 | 43.300 |
31 mag 2024 | 14,09 | 14,47 | 14,09 | 14,17 | 14,17 | 20.500 |
30 mag 2024 | 14,18 | 14,65 | 14,05 | 14,12 | 14,12 | 31.700 |
29 mag 2024 | 13,88 | 14,19 | 13,88 | 14,11 | 14,11 | 48.300 |
28 mag 2024 | 14,25 | 14,25 | 13,88 | 13,91 | 13,91 | 73.800 |
24 mag 2024 | 13,80 | 14,25 | 13,80 | 14,24 | 14,24 | 27.400 |
23 mag 2024 | 14,12 | 14,17 | 13,89 | 14,00 | 14,00 | 50.000 |
22 mag 2024 | 14,22 | 14,25 | 13,96 | 14,03 | 14,03 | 31.300 |
21 mag 2024 | 14,46 | 14,70 | 14,14 | 14,21 | 14,21 | 29.300 |
20 mag 2024 | 14,29 | 14,59 | 14,00 | 14,46 | 14,46 | 36.700 |
17 mag 2024 | 14,35 | 14,54 | 14,04 | 14,29 | 14,29 | 25.200 |
17 mag 2024 | 0.04 Dividendo |
16 mag 2024 | 14,79 | 14,88 | 14,36 | 14,38 | 14,34 | 25.100 |
15 mag 2024 | 14,97 | 14,99 | 14,78 | 14,95 | 14,91 | 28.100 |
14 mag 2024 | 14,71 | 15,06 | 14,70 | 14,78 | 14,74 | 36.600 |
13 mag 2024 | 15,86 | 15,86 | 14,66 | 14,74 | 14,70 | 43.400 |
10 mag 2024 | 15,35 | 15,84 | 15,35 | 15,57 | 15,53 | 26.700 |
09 mag 2024 | 15,44 | 15,63 | 15,24 | 15,38 | 15,34 | 34.700 |
08 mag 2024 | 15,58 | 15,71 | 15,47 | 15,66 | 15,62 | 15.600 |
07 mag 2024 | 15,80 | 16,12 | 15,44 | 15,50 | 15,46 | 34.800 |
06 mag 2024 | 15,92 | 16,04 | 15,55 | 15,75 | 15,71 | 38.900 |
03 mag 2024 | 15,35 | 16,11 | 15,29 | 16,08 | 16,04 | 20.900 |
02 mag 2024 | 15,21 | 15,45 | 15,09 | 15,34 | 15,30 | 30.900 |
01 mag 2024 | 15,84 | 15,84 | 15,20 | 15,20 | 15,16 | 21.100 |
30 apr 2024 | 16,20 | 16,68 | 15,68 | 16,08 | 16,04 | 21.400 |
29 apr 2024 | 16,77 | 16,90 | 16,25 | 16,33 | 16,28 | 23.800 |
26 apr 2024 | 16,35 | 16,73 | 16,32 | 16,56 | 16,51 | 12.500 |
25 apr 2024 | 16,45 | 16,74 | 16,35 | 16,74 | 16,69 | 28.100 |
24 apr 2024 | 16,34 | 16,89 | 16,30 | 16,50 | 16,45 | 43.200 |
23 apr 2024 | 16,34 | 16,80 | 16,30 | 16,54 | 16,49 | 23.300 |
22 apr 2024 | 16,56 | 17,07 | 16,31 | 16,50 | 16,45 | 27.200 |
19 apr 2024 | 16,54 | 16,76 | 16,31 | 16,76 | 16,71 | 16.100 |
18 apr 2024 | 16,82 | 17,12 | 16,44 | 16,76 | 16,71 | 32.800 |
17 apr 2024 | 17,43 | 17,50 | 16,82 | 16,89 | 16,84 | 42.800 |
16 apr 2024 | 16,83 | 17,37 | 16,40 | 17,21 | 17,16 | 35.200 |
15 apr 2024 | 16,77 | 16,95 | 16,44 | 16,85 | 16,80 | 31.700 |
12 apr 2024 | 16,66 | 17,13 | 16,41 | 16,52 | 16,47 | 30.800 |
11 apr 2024 | 17,17 | 17,40 | 16,86 | 17,05 | 17,00 | 57.500 |
10 apr 2024 | 17,44 | 17,93 | 16,87 | 17,05 | 17,00 | 46.900 |
09 apr 2024 | 17,30 | 17,92 | 16,79 | 17,85 | 17,80 | 32.800 |
08 apr 2024 | 17,75 | 18,00 | 17,25 | 17,25 | 17,20 | 31.800 |
05 apr 2024 | 16,75 | 17,62 | 16,61 | 17,59 | 17,54 | 29.700 |
04 apr 2024 | 16,30 | 16,96 | 16,30 | 16,88 | 16,83 | 17.900 |
03 apr 2024 | 16,34 | 16,58 | 16,01 | 16,13 | 16,09 | 30.800 |
02 apr 2024 | 16,54 | 16,80 | 16,30 | 16,45 | 16,40 | 29.800 |
01 apr 2024 | 16,68 | 17,00 | 16,13 | 17,00 | 16,95 | 28.700 |
28 mar 2024 | 16,51 | 16,96 | 16,51 | 16,53 | 16,48 | 19.000 |
27 mar 2024 | 16,46 | 16,83 | 16,39 | 16,74 | 16,69 | 12.600 |
26 mar 2024 | 16,57 | 16,67 | 16,18 | 16,54 | 16,49 | 39.000 |
25 mar 2024 | 16,06 | 16,66 | 15,78 | 16,61 | 16,56 | 71.200 |
22 mar 2024 | 15,51 | 16,15 | 15,50 | 16,10 | 16,06 | 25.900 |
21 mar 2024 | 15,32 | 15,85 | 15,05 | 15,84 | 15,80 | 26.700 |
20 mar 2024 | 15,47 | 15,49 | 15,00 | 15,20 | 15,16 | 35.500 |
19 mar 2024 | 15,31 | 15,95 | 15,30 | 15,32 | 15,28 | 19.100 |
18 mar 2024 | 16,00 | 16,22 | 15,65 | 15,65 | 15,61 | 11.500 |
15 mar 2024 | 16,08 | 16,08 | 15,81 | 16,00 | 15,96 | 24.100 |
14 mar 2024 | 16,27 | 16,76 | 15,99 | 16,10 | 16,06 | 24.500 |
13 mar 2024 | 16,52 | 16,56 | 16,04 | 16,16 | 16,12 | 11.300 |
12 mar 2024 | 17,05 | 17,05 | 16,32 | 16,40 | 16,35 | 9.400 |
11 mar 2024 | 17,00 | 17,16 | 16,36 | 17,06 | 17,01 | 22.200 |
08 mar 2024 | 16,10 | 16,80 | 16,00 | 16,80 | 16,75 | 68.400 |
07 mar 2024 | 15,75 | 16,36 | 15,12 | 16,10 | 16,06 | 18.800 |
06 mar 2024 | 15,93 | 15,93 | 15,58 | 15,85 | 15,81 | 12.200 |
05 mar 2024 | 15,65 | 15,80 | 15,38 | 15,75 | 15,71 | 12.300 |
04 mar 2024 | 15,92 | 16,23 | 15,60 | 15,75 | 15,71 | 16.200 |
01 mar 2024 | 15,71 | 15,91 | 15,67 | 15,87 | 15,83 | 15.200 |
29 feb 2024 | 15,73 | 15,73 | 15,31 | 15,59 | 15,55 | 16.700 |
28 feb 2024 | 15,60 | 15,75 | 15,28 | 15,70 | 15,66 | 12.200 |
27 feb 2024 | 15,24 | 15,88 | 14,96 | 15,60 | 15,56 | 36.000 |
26 feb 2024 | 15,04 | 15,48 | 14,85 | 15,25 | 15,21 | 19.600 |
23 feb 2024 | 15,00 | 15,14 | 14,96 | 15,14 | 15,10 | 23.000 |
22 feb 2024 | 14,98 | 15,03 | 14,81 | 15,00 | 14,96 | 22.300 |
21 feb 2024 | 15,00 | 15,15 | 14,80 | 15,00 | 14,96 | 21.000 |
20 feb 2024 | 14,83 | 15,15 | 14,83 | 15,05 | 15,01 | 10.300 |
16 feb 2024 | 15,09 | 15,40 | 15,03 | 15,15 | 15,11 | 22.100 |
15 feb 2024 | 15,14 | 15,29 | 15,00 | 15,22 | 15,18 | 18.100 |
15 feb 2024 | 0.04 Dividendo |
14 feb 2024 | 15,30 | 15,36 | 15,05 | 15,12 | 15,04 | 18.600 |
13 feb 2024 | 14,84 | 15,28 | 14,75 | 15,10 | 15,02 | 17.500 |
12 feb 2024 | 15,24 | 15,48 | 14,85 | 15,17 | 15,09 | 48.500 |
09 feb 2024 | 15,33 | 15,59 | 15,33 | 15,54 | 15,46 | 20.400 |
08 feb 2024 | 15,34 | 15,98 | 15,11 | 15,46 | 15,38 | 20.400 |
07 feb 2024 | 15,68 | 16,01 | 14,60 | 15,04 | 14,96 | 39.100 |
06 feb 2024 | 15,43 | 15,97 | 15,32 | 15,53 | 15,45 | 33.800 |
05 feb 2024 | 15,77 | 15,77 | 15,10 | 15,30 | 15,22 | 37.000 |
02 feb 2024 | 15,57 | 16,00 | 15,37 | 15,94 | 15,85 | 16.300 |
01 feb 2024 | 15,56 | 15,91 | 15,10 | 15,91 | 15,82 | 17.400 |
*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...