Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 12,85 | 12,85 | 12,62 | 12,76 | 12,76 | - |
13 giu 2024 | 12,63 | 12,80 | 12,55 | 12,80 | 12,80 | - |
12 giu 2024 | 12,49 | 12,82 | 12,45 | 12,69 | 12,69 | - |
11 giu 2024 | 12,50 | 12,76 | 12,41 | 12,68 | 12,68 | - |
10 giu 2024 | 12,41 | 12,41 | 12,26 | 12,28 | 12,28 | - |
10 giu 2024 | 0.09 Dividendo |
07 giu 2024 | 12,31 | 12,40 | 12,30 | 12,40 | 12,31 | - |
06 giu 2024 | 12,21 | 12,36 | 11,95 | 12,31 | 12,22 | - |
05 giu 2024 | 12,15 | 12,19 | 11,95 | 12,15 | 12,06 | - |
04 giu 2024 | 12,48 | 12,51 | 12,15 | 12,15 | 12,06 | - |
03 giu 2024 | 12,20 | 12,70 | 12,20 | 12,70 | 12,61 | - |
31 mag 2024 | 11,85 | 12,36 | 11,81 | 12,29 | 12,20 | - |
30 mag 2024 | 10,74 | 11,31 | 10,74 | 11,31 | 11,23 | - |
29 mag 2024 | 11,16 | 11,51 | 11,00 | 11,51 | 11,42 | - |
28 mag 2024 | 11,17 | 11,71 | 11,17 | 11,22 | 11,14 | - |
27 mag 2024 | 11,35 | 11,35 | 11,15 | 11,25 | 11,16 | - |
24 mag 2024 | 10,89 | 11,26 | 10,86 | 11,26 | 11,17 | - |
23 mag 2024 | 9,96 | 11,08 | 9,56 | 11,08 | 11,00 | - |
22 mag 2024 | 11,32 | 11,40 | 11,14 | 11,14 | 11,06 | - |
21 mag 2024 | 11,28 | 11,37 | 11,27 | 11,27 | 11,18 | - |
20 mag 2024 | 11,57 | 11,75 | 11,30 | 11,30 | 11,22 | - |
17 mag 2024 | 11,84 | 11,92 | 11,84 | 11,86 | 11,77 | - |
16 mag 2024 | 11,60 | 11,87 | 11,60 | 11,87 | 11,78 | - |
15 mag 2024 | 11,72 | 11,79 | 11,67 | 11,67 | 11,59 | - |
14 mag 2024 | 11,72 | 12,10 | 11,72 | 11,94 | 11,85 | - |
13 mag 2024 | 11,53 | 12,07 | 11,43 | 11,87 | 11,79 | - |
10 mag 2024 | 11,71 | 11,79 | 11,49 | 11,49 | 11,41 | - |
09 mag 2024 | 11,54 | 11,76 | 11,54 | 11,65 | 11,56 | - |
08 mag 2024 | 11,63 | 11,71 | 11,45 | 11,62 | 11,54 | - |
07 mag 2024 | 11,71 | 11,95 | 11,65 | 11,83 | 11,75 | - |
06 mag 2024 | 11,56 | 11,75 | 11,56 | 11,75 | 11,67 | - |
03 mag 2024 | 11,53 | 11,84 | 11,53 | 11,59 | 11,51 | - |
02 mag 2024 | 11,28 | 11,70 | 11,28 | 11,70 | 11,61 | - |
30 apr 2024 | 11,87 | 11,94 | 11,69 | 11,70 | 11,62 | - |
29 apr 2024 | 11,71 | 12,13 | 11,71 | 12,08 | 11,99 | - |
26 apr 2024 | 11,49 | 12,13 | 11,49 | 11,95 | 11,86 | - |
25 apr 2024 | 11,92 | 12,08 | 11,53 | 11,60 | 11,52 | - |
24 apr 2024 | 11,96 | 12,15 | 11,96 | 12,15 | 12,06 | - |
23 apr 2024 | 11,84 | 12,03 | 11,81 | 11,98 | 11,89 | - |
22 apr 2024 | 11,90 | 12,02 | 11,86 | 12,02 | 11,93 | - |
19 apr 2024 | 11,65 | 12,01 | 11,60 | 11,95 | 11,87 | - |
18 apr 2024 | 11,35 | 11,86 | 11,35 | 11,86 | 11,77 | - |
17 apr 2024 | 11,64 | 11,73 | 11,56 | 11,56 | 11,47 | - |
16 apr 2024 | 11,22 | 11,70 | 11,22 | 11,70 | 11,61 | - |
15 apr 2024 | 11,47 | 11,47 | 11,37 | 11,46 | 11,38 | - |
12 apr 2024 | 12,18 | 12,18 | 11,37 | 11,38 | 11,29 | 100 |
11 apr 2024 | 12,39 | 12,42 | 12,23 | 12,34 | 12,25 | - |
10 apr 2024 | 12,68 | 12,74 | 12,21 | 12,38 | 12,29 | - |
09 apr 2024 | 12,33 | 12,67 | 12,33 | 12,67 | 12,57 | - |
08 apr 2024 | 12,51 | 12,65 | 12,38 | 12,49 | 12,40 | - |
05 apr 2024 | 12,62 | 12,73 | 12,62 | 12,69 | 12,60 | - |
04 apr 2024 | 12,72 | 13,17 | 12,72 | 12,97 | 12,88 | - |
03 apr 2024 | 13,15 | 13,16 | 12,90 | 12,90 | 12,81 | - |
02 apr 2024 | 13,83 | 13,83 | 13,16 | 13,16 | 13,06 | - |
28 mar 2024 | 13,56 | 14,20 | 13,56 | 14,20 | 14,10 | - |
27 mar 2024 | 13,02 | 13,66 | 13,02 | 13,66 | 13,56 | - |
26 mar 2024 | 13,16 | 13,30 | 13,16 | 13,18 | 13,08 | - |
25 mar 2024 | 12,82 | 13,36 | 12,82 | 13,36 | 13,26 | - |
22 mar 2024 | 13,20 | 13,32 | 12,88 | 12,94 | 12,85 | - |
21 mar 2024 | 13,10 | 13,32 | 13,10 | 13,20 | 13,10 | - |
20 mar 2024 | 13,16 | 13,24 | 13,12 | 13,16 | 13,06 | - |
19 mar 2024 | 13,10 | 13,34 | 13,02 | 13,28 | 13,18 | - |
18 mar 2024 | 13,40 | 13,40 | 13,16 | 13,22 | 13,12 | - |
15 mar 2024 | 13,22 | 13,54 | 13,22 | 13,38 | 13,28 | - |
14 mar 2024 | 14,06 | 14,08 | 13,40 | 13,40 | 13,30 | - |
13 mar 2024 | 14,12 | 14,24 | 14,10 | 14,16 | 14,06 | - |
12 mar 2024 | 14,46 | 14,62 | 14,36 | 14,36 | 14,26 | - |
11 mar 2024 | 14,50 | 14,82 | 14,44 | 14,78 | 14,67 | - |
08 mar 2024 | 14,42 | 14,60 | 14,38 | 14,60 | 14,49 | - |
08 mar 2024 | 0.09 Dividendo |
07 mar 2024 | 14,28 | 14,78 | 14,22 | 14,72 | 14,52 | - |
06 mar 2024 | 14,58 | 14,58 | 14,34 | 14,44 | 14,25 | - |
05 mar 2024 | 14,28 | 14,54 | 14,28 | 14,54 | 14,35 | - |
04 mar 2024 | 14,74 | 14,88 | 14,36 | 14,52 | 14,33 | - |
01 mar 2024 | 14,94 | 15,04 | 14,88 | 15,02 | 14,82 | - |
29 feb 2024 | 14,70 | 14,90 | 14,70 | 14,90 | 14,70 | - |
28 feb 2024 | 14,82 | 14,96 | 14,60 | 14,92 | 14,72 | - |
27 feb 2024 | 14,06 | 14,74 | 14,06 | 14,74 | 14,54 | - |
26 feb 2024 | 14,54 | 14,58 | 14,04 | 14,04 | 13,85 | - |
23 feb 2024 | 14,50 | 14,74 | 14,44 | 14,58 | 14,39 | - |
22 feb 2024 | 14,58 | 14,94 | 14,58 | 14,64 | 14,44 | - |
21 feb 2024 | 14,78 | 15,00 | 14,78 | 15,00 | 14,80 | - |
20 feb 2024 | 15,20 | 15,22 | 14,76 | 15,00 | 14,80 | - |
19 feb 2024 | 15,24 | 15,32 | 15,22 | 15,30 | 15,10 | - |
16 feb 2024 | 15,56 | 15,56 | 15,44 | 15,48 | 15,27 | - |
15 feb 2024 | 15,84 | 15,90 | 15,82 | 15,82 | 15,61 | - |
14 feb 2024 | 15,26 | 15,72 | 15,26 | 15,72 | 15,51 | - |
13 feb 2024 | 15,88 | 15,98 | 14,88 | 15,24 | 15,04 | - |
12 feb 2024 | 14,00 | 16,26 | 14,00 | 16,26 | 16,04 | - |
09 feb 2024 | 14,08 | 14,24 | 14,08 | 14,12 | 13,93 | - |
08 feb 2024 | 14,04 | 14,52 | 14,04 | 14,24 | 14,05 | - |
07 feb 2024 | 14,26 | 14,30 | 13,68 | 13,84 | 13,66 | - |
06 feb 2024 | 15,20 | 15,68 | 15,10 | 15,68 | 15,47 | - |
05 feb 2024 | 15,26 | 15,28 | 15,08 | 15,22 | 15,02 | - |
02 feb 2024 | 15,28 | 15,60 | 15,22 | 15,26 | 15,06 | 66 |
01 feb 2024 | 15,08 | 15,28 | 15,08 | 15,28 | 15,08 | - |
31 gen 2024 | 15,74 | 15,78 | 15,40 | 15,40 | 15,19 | - |
30 gen 2024 | 16,00 | 16,00 | 15,76 | 15,90 | 15,69 | - |
29 gen 2024 | 15,82 | 15,92 | 15,68 | 15,92 | 15,71 | - |
26 gen 2024 | 15,50 | 15,94 | 15,50 | 15,86 | 15,65 | - |
*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...