Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 12,68 | 12,68 | 12,61 | 12,61 | 12,61 | - |
27 giu 2024 | 13,14 | 13,14 | 12,86 | 12,86 | 12,86 | - |
26 giu 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
25 giu 2024 | 13,75 | 13,75 | 13,41 | 13,41 | 13,41 | - |
24 giu 2024 | 13,38 | 13,94 | 13,38 | 13,94 | 13,94 | - |
21 giu 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
20 giu 2024 | 12,61 | 12,90 | 12,61 | 12,90 | 12,90 | 733 |
19 giu 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
18 giu 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
17 giu 2024 | 12,81 | 12,81 | 12,58 | 12,58 | 12,58 | - |
14 giu 2024 | 12,87 | 12,94 | 12,82 | 12,86 | 12,86 | 933 |
13 giu 2024 | 12,78 | 12,88 | 12,78 | 12,88 | 12,88 | - |
12 giu 2024 | 12,62 | 12,88 | 12,57 | 12,88 | 12,88 | 855 |
11 giu 2024 | 12,61 | 12,76 | 12,53 | 12,76 | 12,76 | 14 |
10 giu 2024 | 12,49 | 12,49 | 12,40 | 12,40 | 12,40 | - |
10 giu 2024 | 0.09 Dividendo |
07 giu 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,29 | - |
06 giu 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,29 | - |
05 giu 2024 | 12,30 | 12,30 | 12,26 | 12,26 | 12,17 | - |
04 giu 2024 | 12,64 | 12,64 | 12,29 | 12,29 | 12,20 | - |
03 giu 2024 | 12,31 | 12,71 | 12,31 | 12,71 | 12,62 | - |
31 mag 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,60 | - |
30 mag 2024 | 10,81 | 11,24 | 10,81 | 11,24 | 11,15 | 631 |
29 mag 2024 | 11,29 | 11,56 | 11,29 | 11,56 | 11,47 | - |
28 mag 2024 | 11,42 | 11,68 | 11,42 | 11,68 | 11,60 | - |
27 mag 2024 | 11,24 | 11,64 | 11,24 | 11,42 | 11,34 | 1.100 |
24 mag 2024 | 11,00 | 11,00 | 10,82 | 10,82 | 10,74 | - |
23 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,86 | - |
22 mag 2024 | 11,55 | 11,55 | 11,31 | 11,31 | 11,22 | - |
21 mag 2024 | 11,46 | 11,46 | 11,35 | 11,35 | 11,26 | - |
20 mag 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,63 | - |
17 mag 2024 | 12,02 | 12,02 | 11,93 | 11,93 | 11,85 | - |
16 mag 2024 | 11,78 | 11,93 | 11,78 | 11,93 | 11,84 | - |
15 mag 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,84 | - |
14 mag 2024 | 11,89 | 12,07 | 11,89 | 12,07 | 11,98 | 75 |
13 mag 2024 | 11,57 | 12,06 | 11,57 | 12,06 | 11,98 | - |
10 mag 2024 | 11,87 | 11,87 | 11,69 | 11,69 | 11,60 | - |
09 mag 2024 | 11,67 | 11,76 | 11,67 | 11,76 | 11,68 | - |
08 mag 2024 | 11,84 | 11,84 | 11,67 | 11,67 | 11,59 | - |
07 mag 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,80 | - |
06 mag 2024 | 11,77 | 11,77 | 11,73 | 11,73 | 11,64 | - |
03 mag 2024 | 11,41 | 11,77 | 11,41 | 11,77 | 11,69 | 38 |
02 mag 2024 | 11,49 | 11,74 | 11,49 | 11,74 | 11,65 | - |
30 apr 2024 | 12,06 | 12,06 | 11,80 | 11,80 | 11,72 | - |
29 apr 2024 | 11,87 | 12,14 | 11,87 | 12,14 | 12,05 | - |
26 apr 2024 | 11,86 | 12,03 | 11,86 | 12,03 | 11,94 | - |
25 apr 2024 | 12,17 | 12,17 | 11,66 | 11,66 | 11,58 | - |
24 apr 2024 | 12,06 | 12,17 | 12,06 | 12,17 | 12,08 | - |
23 apr 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,91 | - |
22 apr 2024 | 12,06 | 12,06 | 12,03 | 12,03 | 11,94 | - |
19 apr 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,79 | - |
18 apr 2024 | 11,54 | 11,88 | 11,54 | 11,88 | 11,79 | - |
17 apr 2024 | 11,85 | 11,85 | 11,59 | 11,59 | 11,50 | - |
16 apr 2024 | 11,44 | 11,63 | 11,44 | 11,63 | 11,55 | 35 |
15 apr 2024 | 11,61 | 11,61 | 11,53 | 11,53 | 11,45 | - |
12 apr 2024 | 12,40 | 12,40 | 11,72 | 11,72 | 11,63 | - |
11 apr 2024 | 12,57 | 12,57 | 12,33 | 12,33 | 12,24 | - |
10 apr 2024 | 12,84 | 12,84 | 12,42 | 12,42 | 12,33 | - |
09 apr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,37 | - |
08 apr 2024 | 12,78 | 12,78 | 12,49 | 12,49 | 12,40 | - |
05 apr 2024 | 12,88 | 12,88 | 12,74 | 12,74 | 12,65 | - |
04 apr 2024 | 12,93 | 12,99 | 12,93 | 12,99 | 12,90 | - |
03 apr 2024 | 13,27 | 13,27 | 13,08 | 13,08 | 12,99 | - |
02 apr 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,18 | - |
28 mar 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,12 | - |
27 mar 2024 | 13,32 | 13,66 | 13,32 | 13,66 | 13,56 | - |
26 mar 2024 | 13,36 | 13,36 | 13,32 | 13,32 | 13,22 | - |
25 mar 2024 | 13,08 | 13,28 | 13,08 | 13,28 | 13,18 | - |
22 mar 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,34 | - |
21 mar 2024 | 13,34 | 13,42 | 13,34 | 13,42 | 13,32 | - |
20 mar 2024 | 13,34 | 13,34 | 13,26 | 13,26 | 13,16 | - |
19 mar 2024 | 13,28 | 13,44 | 13,28 | 13,44 | 13,34 | - |
18 mar 2024 | 13,58 | 13,58 | 13,26 | 13,26 | 13,16 | - |
15 mar 2024 | 13,56 | 13,60 | 13,56 | 13,60 | 13,50 | - |
14 mar 2024 | 14,30 | 14,30 | 13,50 | 13,50 | 13,40 | - |
13 mar 2024 | 14,40 | 14,40 | 14,32 | 14,32 | 14,22 | - |
12 mar 2024 | 14,62 | 14,62 | 14,38 | 14,38 | 14,28 | - |
11 mar 2024 | 14,68 | 14,90 | 14,68 | 14,90 | 14,79 | - |
08 mar 2024 | 14,68 | 14,68 | 14,66 | 14,66 | 14,55 | - |
08 mar 2024 | 0.09 Dividendo |
07 mar 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,46 | - |
06 mar 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,23 | - |
05 mar 2024 | 14,66 | 14,66 | 14,50 | 14,50 | 14,31 | - |
04 mar 2024 | 14,94 | 14,94 | 14,56 | 14,56 | 14,37 | - |
01 mar 2024 | 15,20 | 15,20 | 15,04 | 15,04 | 14,84 | - |
29 feb 2024 | 15,04 | 15,04 | 15,00 | 15,00 | 14,80 | - |
28 feb 2024 | 14,86 | 15,00 | 14,86 | 15,00 | 14,80 | - |
27 feb 2024 | 14,40 | 14,86 | 14,40 | 14,86 | 14,66 | - |
26 feb 2024 | 14,72 | 14,72 | 14,32 | 14,32 | 14,13 | - |
23 feb 2024 | 14,68 | 14,74 | 14,68 | 14,74 | 14,54 | - |
22 feb 2024 | 14,86 | 14,92 | 14,86 | 14,92 | 14,72 | - |
21 feb 2024 | 14,98 | 15,06 | 14,98 | 15,06 | 14,86 | - |
20 feb 2024 | 15,36 | 15,36 | 14,84 | 14,84 | 14,64 | - |
19 feb 2024 | 15,40 | 15,46 | 14,98 | 15,46 | 15,25 | 459 |
16 feb 2024 | 15,82 | 15,82 | 15,46 | 15,46 | 15,25 | 586 |
15 feb 2024 | 16,16 | 16,16 | 15,90 | 15,90 | 15,69 | - |
14 feb 2024 | 15,46 | 15,76 | 15,46 | 15,76 | 15,55 | - |
13 feb 2024 | 16,16 | 16,16 | 15,02 | 15,02 | 14,82 | - |
12 feb 2024 | 14,12 | 15,88 | 14,12 | 15,88 | 15,67 | - |
09 feb 2024 | 14,22 | 14,22 | 14,06 | 14,06 | 13,87 | 20 |
*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...