Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
09 mag 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
08 mag 2024 | 11,68 | 11,69 | 11,51 | 11,69 | 11,69 | - |
07 mag 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
06 mag 2024 | 11,61 | 11,74 | 11,61 | 11,74 | 11,74 | - |
03 mag 2024 | 11,58 | 12,04 | 11,58 | 11,79 | 11,79 | 550 |
02 mag 2024 | 11,32 | 11,79 | 11,32 | 11,79 | 11,79 | 300 |
30 apr 2024 | 11,91 | 12,00 | 11,62 | 11,62 | 11,62 | 240 |
29 apr 2024 | 11,75 | 12,20 | 11,75 | 12,00 | 12,00 | - |
26 apr 2024 | 11,74 | 11,74 | 11,70 | 11,70 | 11,70 | - |
25 apr 2024 | 11,97 | 11,97 | 11,86 | 11,86 | 11,86 | - |
24 apr 2024 | 12,01 | 12,28 | 11,88 | 12,16 | 12,16 | 50 |
23 apr 2024 | 11,89 | 12,03 | 11,89 | 12,03 | 12,03 | - |
22 apr 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
19 apr 2024 | 11,69 | 11,94 | 11,69 | 11,92 | 11,92 | - |
18 apr 2024 | 11,39 | 11,83 | 11,39 | 11,83 | 11,83 | - |
17 apr 2024 | 11,70 | 11,70 | 11,61 | 11,61 | 11,61 | - |
16 apr 2024 | 11,38 | 11,83 | 11,38 | 11,83 | 11,83 | - |
15 apr 2024 | 11,52 | 11,52 | 11,46 | 11,46 | 11,46 | - |
12 apr 2024 | 12,23 | 12,27 | 12,23 | 12,27 | 12,27 | 28 |
11 apr 2024 | 12,44 | 12,53 | 12,23 | 12,23 | 12,23 | 850 |
10 apr 2024 | 12,73 | 12,95 | 12,39 | 12,39 | 12,39 | 200 |
09 apr 2024 | 12,38 | 12,77 | 12,38 | 12,77 | 12,77 | 15 |
08 apr 2024 | 12,57 | 12,71 | 12,57 | 12,71 | 12,71 | - |
05 apr 2024 | 12,67 | 12,76 | 12,67 | 12,76 | 12,76 | 368 |
04 apr 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
03 apr 2024 | 13,20 | 13,31 | 12,99 | 12,99 | 12,99 | 725 |
02 apr 2024 | 13,89 | 13,89 | 13,73 | 13,73 | 13,73 | 650 |
28 mar 2024 | 13,62 | 14,10 | 13,62 | 14,10 | 14,10 | - |
27 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
26 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
25 mar 2024 | 12,88 | 13,20 | 12,88 | 13,20 | 13,20 | 250 |
22 mar 2024 | 13,26 | 13,34 | 12,84 | 12,98 | 12,98 | - |
21 mar 2024 | 13,16 | 13,38 | 13,16 | 13,30 | 13,30 | 155 |
20 mar 2024 | 13,22 | 13,44 | 13,22 | 13,26 | 13,26 | - |
19 mar 2024 | 13,16 | 13,32 | 13,16 | 13,32 | 13,32 | 100 |
18 mar 2024 | 13,46 | 13,46 | 13,10 | 13,18 | 13,18 | - |
15 mar 2024 | 13,28 | 13,40 | 13,28 | 13,40 | 13,40 | - |
14 mar 2024 | 14,12 | 14,12 | 13,50 | 13,50 | 13,50 | 150 |
13 mar 2024 | 14,18 | 14,24 | 14,14 | 14,16 | 14,16 | - |
12 mar 2024 | 14,52 | 14,70 | 14,24 | 14,24 | 14,24 | - |
11 mar 2024 | 14,56 | 14,76 | 14,56 | 14,76 | 14,76 | 100 |
08 mar 2024 | 14,48 | 14,72 | 14,48 | 14,62 | 14,62 | 11 |
08 mar 2024 | 0.09 Dividendo |
07 mar 2024 | 14,34 | 14,76 | 14,34 | 14,66 | 14,57 | - |
06 mar 2024 | 14,64 | 14,66 | 14,28 | 14,44 | 14,35 | 700 |
05 mar 2024 | 14,30 | 14,62 | 14,30 | 14,62 | 14,53 | - |
04 mar 2024 | 15,00 | 15,06 | 14,40 | 14,44 | 14,35 | 1.325 |
01 mar 2024 | 15,00 | 15,00 | 14,72 | 14,72 | 14,63 | - |
29 feb 2024 | 14,76 | 15,06 | 14,76 | 15,06 | 14,97 | 120 |
28 feb 2024 | 14,88 | 14,94 | 14,80 | 14,94 | 14,85 | - |
27 feb 2024 | 14,12 | 14,34 | 14,12 | 14,34 | 14,25 | - |
26 feb 2024 | 14,60 | 14,60 | 14,28 | 14,28 | 14,19 | - |
23 feb 2024 | 14,56 | 14,76 | 14,56 | 14,76 | 14,67 | 1.000 |
22 feb 2024 | 14,64 | 14,98 | 14,64 | 14,70 | 14,61 | 410 |
21 feb 2024 | 14,84 | 14,92 | 14,84 | 14,86 | 14,77 | - |
20 feb 2024 | 15,28 | 15,28 | 14,70 | 14,86 | 14,77 | - |
19 feb 2024 | 15,32 | 15,36 | 15,32 | 15,32 | 15,23 | - |
16 feb 2024 | 15,64 | 15,64 | 15,46 | 15,46 | 15,37 | - |
15 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,82 | - |
14 feb 2024 | 15,34 | 16,02 | 15,34 | 16,02 | 15,92 | 1.000 |
13 feb 2024 | 15,96 | 15,96 | 15,06 | 15,08 | 14,99 | 450 |
12 feb 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 13,97 | - |
09 feb 2024 | 14,14 | 14,18 | 14,14 | 14,18 | 14,09 | - |
08 feb 2024 | 14,10 | 14,26 | 14,10 | 14,22 | 14,13 | - |
07 feb 2024 | 14,32 | 14,48 | 13,50 | 14,10 | 14,01 | 50 |
06 feb 2024 | 15,28 | 15,28 | 15,24 | 15,24 | 15,15 | - |
05 feb 2024 | 15,34 | 15,44 | 15,28 | 15,28 | 15,19 | 70 |
02 feb 2024 | 15,36 | 15,42 | 15,16 | 15,16 | 15,07 | - |
01 feb 2024 | 15,16 | 15,26 | 15,06 | 15,06 | 14,97 | 130 |
31 gen 2024 | 15,82 | 15,88 | 15,64 | 15,64 | 15,54 | - |
30 gen 2024 | 16,08 | 16,10 | 15,88 | 15,88 | 15,78 | - |
29 gen 2024 | 15,90 | 15,98 | 15,90 | 15,98 | 15,88 | - |
26 gen 2024 | 15,58 | 16,02 | 15,58 | 15,92 | 15,82 | - |
25 gen 2024 | 15,10 | 15,10 | 15,04 | 15,04 | 14,95 | - |
24 gen 2024 | 15,32 | 15,38 | 15,32 | 15,38 | 15,29 | - |
23 gen 2024 | 15,02 | 15,32 | 15,02 | 15,32 | 15,23 | - |
22 gen 2024 | 14,52 | 14,82 | 14,52 | 14,82 | 14,73 | 100 |
19 gen 2024 | 13,96 | 14,22 | 13,96 | 14,22 | 14,13 | - |
18 gen 2024 | 13,90 | 14,06 | 13,90 | 14,06 | 13,97 | 40 |
17 gen 2024 | 14,04 | 14,10 | 13,86 | 13,86 | 13,77 | 490 |
16 gen 2024 | 14,70 | 14,70 | 14,26 | 14,26 | 14,17 | - |
15 gen 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,63 | 333 |
12 gen 2024 | 15,36 | 15,42 | 14,76 | 14,76 | 14,67 | - |
11 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,60 | - |
10 gen 2024 | 15,30 | 15,70 | 15,30 | 15,70 | 15,60 | - |
09 gen 2024 | 15,76 | 15,82 | 15,66 | 15,66 | 15,56 | 1.000 |
08 gen 2024 | 15,34 | 15,52 | 15,34 | 15,52 | 15,42 | 450 |
05 gen 2024 | 15,40 | 15,68 | 15,40 | 15,68 | 15,58 | 10 |
04 gen 2024 | 15,96 | 15,96 | 15,38 | 15,44 | 15,35 | - |
03 gen 2024 | 16,90 | 16,90 | 16,06 | 16,10 | 16,00 | - |
02 gen 2024 | 16,96 | 16,96 | 16,92 | 16,96 | 16,86 | - |
29 dic 2023 | 16,86 | 17,32 | 16,84 | 17,16 | 17,05 | 600 |
28 dic 2023 | 16,86 | 16,98 | 16,84 | 16,98 | 16,88 | 33 |
27 dic 2023 | 16,86 | 16,90 | 16,78 | 16,78 | 16,68 | 20 |
22 dic 2023 | 17,02 | 17,02 | 16,86 | 16,86 | 16,76 | - |
21 dic 2023 | 16,36 | 16,36 | 16,36 | 16,36 | 16,26 | - |
20 dic 2023 | 17,00 | 17,00 | 16,90 | 16,90 | 16,80 | 300 |
19 dic 2023 | 16,74 | 16,74 | 16,74 | 16,74 | 16,64 | - |
18 dic 2023 | 18,10 | 18,10 | 16,76 | 16,82 | 16,72 | 700 |
*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...