Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 14,35 | 14,55 | 14,23 | 14,32 | 14,32 | 18.600 |
23 mag 2024 | 14,31 | 14,38 | 14,26 | 14,26 | 14,26 | 24.500 |
22 mag 2024 | 14,36 | 14,47 | 14,27 | 14,27 | 14,27 | 27.800 |
21 mag 2024 | 14,59 | 14,59 | 14,24 | 14,38 | 14,38 | 7.300 |
20 mag 2024 | 14,46 | 14,46 | 14,27 | 14,29 | 14,29 | 10.900 |
17 mag 2024 | 14,44 | 14,58 | 14,36 | 14,45 | 14,45 | 13.100 |
16 mag 2024 | 14,12 | 14,31 | 14,12 | 14,30 | 14,30 | 21.300 |
15 mag 2024 | 14,71 | 14,79 | 14,49 | 14,69 | 14,69 | 14.900 |
15 mag 2024 | 0.639 Dividendo |
14 mag 2024 | 14,93 | 15,26 | 14,93 | 15,26 | 14,62 | 24.600 |
13 mag 2024 | 14,96 | 15,10 | 14,84 | 14,93 | 14,30 | 14.300 |
10 mag 2024 | 14,23 | 14,82 | 14,23 | 14,59 | 13,98 | 12.500 |
09 mag 2024 | 14,58 | 14,66 | 14,58 | 14,65 | 14,03 | 19.700 |
08 mag 2024 | 14,49 | 14,57 | 14,48 | 14,54 | 13,93 | 13.800 |
07 mag 2024 | 14,60 | 14,76 | 14,60 | 14,69 | 14,08 | 43.800 |
06 mag 2024 | 14,93 | 15,06 | 14,68 | 14,96 | 14,33 | 33.700 |
03 mag 2024 | 14,58 | 14,69 | 14,45 | 14,68 | 14,07 | 15.600 |
02 mag 2024 | 14,65 | 14,86 | 14,62 | 14,79 | 14,17 | 25.500 |
01 mag 2024 | 14,81 | 14,81 | 14,51 | 14,68 | 14,07 | 11.400 |
30 apr 2024 | 15,20 | 15,20 | 14,50 | 14,50 | 13,89 | 28.900 |
29 apr 2024 | 14,75 | 14,86 | 14,75 | 14,85 | 14,22 | 30.800 |
26 apr 2024 | 14,83 | 14,90 | 14,77 | 14,89 | 14,27 | 11.700 |
25 apr 2024 | 14,70 | 14,87 | 14,69 | 14,74 | 14,12 | 44.200 |
24 apr 2024 | 14,80 | 14,88 | 14,72 | 14,88 | 14,26 | 21.500 |
23 apr 2024 | 14,78 | 14,98 | 14,62 | 14,92 | 14,30 | 24.400 |
22 apr 2024 | 13,80 | 14,19 | 13,60 | 14,00 | 13,41 | 35.500 |
19 apr 2024 | 13,83 | 14,00 | 13,63 | 13,74 | 13,16 | 63.700 |
18 apr 2024 | 13,91 | 13,98 | 13,85 | 13,88 | 13,30 | 21.400 |
17 apr 2024 | 13,80 | 14,02 | 13,80 | 13,82 | 13,24 | 25.100 |
16 apr 2024 | 14,20 | 14,20 | 13,73 | 13,75 | 13,17 | 37.500 |
15 apr 2024 | 13,85 | 13,96 | 13,75 | 13,79 | 13,21 | 31.900 |
12 apr 2024 | 14,10 | 14,12 | 13,97 | 14,11 | 13,52 | 17.400 |
11 apr 2024 | 14,34 | 14,38 | 14,29 | 14,37 | 13,77 | 15.800 |
10 apr 2024 | 13,96 | 13,96 | 13,87 | 13,95 | 13,37 | 102.700 |
09 apr 2024 | 13,67 | 14,04 | 13,67 | 13,95 | 13,37 | 24.600 |
08 apr 2024 | 13,73 | 13,73 | 13,58 | 13,67 | 13,10 | 37.800 |
05 apr 2024 | 13,15 | 13,26 | 13,15 | 13,22 | 12,67 | 32.500 |
04 apr 2024 | 13,70 | 13,70 | 13,47 | 13,47 | 12,91 | 21.700 |
03 apr 2024 | 13,52 | 13,60 | 13,48 | 13,60 | 13,03 | 14.100 |
02 apr 2024 | 13,83 | 13,83 | 13,73 | 13,79 | 13,21 | 35.900 |
01 apr 2024 | 13,45 | 13,45 | 13,03 | 13,32 | 12,76 | 36.500 |
28 mar 2024 | 13,31 | 13,31 | 13,17 | 13,28 | 12,72 | 20.600 |
27 mar 2024 | 13,59 | 13,59 | 13,46 | 13,55 | 12,98 | 14.400 |
26 mar 2024 | 12,85 | 13,05 | 12,80 | 12,90 | 12,36 | 22.900 |
25 mar 2024 | 13,18 | 13,24 | 13,07 | 13,17 | 12,62 | 36.100 |
22 mar 2024 | 13,23 | 13,28 | 13,15 | 13,27 | 12,71 | 24.200 |
21 mar 2024 | 13,53 | 13,53 | 13,29 | 13,30 | 12,74 | 85.200 |
20 mar 2024 | 13,26 | 13,43 | 13,23 | 13,43 | 12,87 | 37.100 |
19 mar 2024 | 13,24 | 13,28 | 13,18 | 13,23 | 12,68 | 72.500 |
18 mar 2024 | 13,35 | 13,37 | 13,25 | 13,34 | 12,78 | 37.700 |
15 mar 2024 | 13,77 | 13,77 | 13,65 | 13,70 | 13,13 | 41.100 |
14 mar 2024 | 13,60 | 13,82 | 13,60 | 13,71 | 13,14 | 18.700 |
13 mar 2024 | 13,65 | 13,66 | 13,58 | 13,66 | 13,09 | 34.400 |
12 mar 2024 | 13,34 | 13,34 | 13,25 | 13,32 | 12,76 | 19.500 |
11 mar 2024 | 13,22 | 13,22 | 13,15 | 13,15 | 12,60 | 16.100 |
08 mar 2024 | 12,93 | 12,93 | 12,82 | 12,87 | 12,33 | 40.300 |
07 mar 2024 | 12,42 | 12,47 | 12,39 | 12,44 | 11,91 | 18.700 |
06 mar 2024 | 12,28 | 12,28 | 12,18 | 12,19 | 11,68 | 28.800 |
05 mar 2024 | 12,13 | 12,25 | 12,13 | 12,22 | 11,71 | 24.900 |
04 mar 2024 | 12,50 | 12,57 | 12,36 | 12,43 | 11,90 | 21.300 |
01 mar 2024 | 12,24 | 12,24 | 12,16 | 12,24 | 11,73 | 34.700 |
29 feb 2024 | 12,11 | 12,15 | 12,05 | 12,10 | 11,59 | 35.100 |
28 feb 2024 | 12,24 | 12,27 | 12,16 | 12,16 | 11,65 | 14.500 |
27 feb 2024 | 12,38 | 12,39 | 12,32 | 12,34 | 11,82 | 41.300 |
26 feb 2024 | 12,01 | 12,59 | 12,01 | 12,46 | 11,94 | 20.000 |
23 feb 2024 | 12,59 | 12,59 | 12,33 | 12,42 | 11,90 | 13.500 |
22 feb 2024 | 12,59 | 12,59 | 12,44 | 12,44 | 11,92 | 62.700 |
21 feb 2024 | 12,39 | 12,39 | 12,30 | 12,39 | 11,87 | 39.000 |
20 feb 2024 | 12,38 | 12,38 | 12,13 | 12,17 | 11,66 | 47.600 |
16 feb 2024 | 11,83 | 12,20 | 11,83 | 12,12 | 11,61 | 48.400 |
15 feb 2024 | 11,53 | 11,86 | 11,53 | 11,83 | 11,33 | 62.000 |
14 feb 2024 | 11,86 | 11,86 | 11,77 | 11,83 | 11,34 | 44.700 |
13 feb 2024 | 11,99 | 12,02 | 11,83 | 11,85 | 11,35 | 48.600 |
12 feb 2024 | 11,96 | 12,15 | 11,93 | 12,02 | 11,52 | 43.500 |
09 feb 2024 | 11,84 | 11,91 | 11,81 | 11,87 | 11,37 | 39.900 |
08 feb 2024 | 11,95 | 11,99 | 11,90 | 11,97 | 11,47 | 36.300 |
07 feb 2024 | 12,20 | 12,20 | 12,07 | 12,15 | 11,64 | 114.500 |
06 feb 2024 | 11,88 | 12,09 | 11,88 | 12,07 | 11,56 | 143.500 |
05 feb 2024 | 11,67 | 11,72 | 11,63 | 11,71 | 11,22 | 35.200 |
02 feb 2024 | 11,70 | 11,74 | 11,66 | 11,70 | 11,21 | 32.200 |
01 feb 2024 | 11,73 | 11,80 | 11,72 | 11,75 | 11,26 | 34.500 |
31 gen 2024 | 11,85 | 11,87 | 11,78 | 11,78 | 11,29 | 21.500 |
30 gen 2024 | 11,85 | 11,98 | 11,85 | 11,95 | 11,45 | 21.400 |
29 gen 2024 | 12,20 | 12,20 | 12,05 | 12,08 | 11,57 | 72.400 |
26 gen 2024 | 11,94 | 12,07 | 11,94 | 12,01 | 11,51 | 14.100 |
25 gen 2024 | 12,41 | 12,50 | 12,32 | 12,39 | 11,87 | 73.000 |
24 gen 2024 | 12,65 | 12,65 | 12,57 | 12,58 | 12,05 | 32.600 |
23 gen 2024 | 12,21 | 12,31 | 12,20 | 12,27 | 11,76 | 21.600 |
22 gen 2024 | 12,17 | 12,22 | 12,14 | 12,22 | 11,71 | 42.500 |
19 gen 2024 | 12,08 | 12,37 | 12,08 | 12,34 | 11,82 | 40.400 |
18 gen 2024 | 12,30 | 12,30 | 12,18 | 12,20 | 11,69 | 26.300 |
17 gen 2024 | 12,51 | 12,58 | 12,45 | 12,58 | 12,05 | 36.100 |
16 gen 2024 | 12,75 | 12,93 | 12,75 | 12,85 | 12,31 | 25.800 |
12 gen 2024 | 13,14 | 13,19 | 13,13 | 13,13 | 12,58 | 23.400 |
11 gen 2024 | 12,90 | 12,93 | 12,79 | 12,85 | 12,32 | 52.100 |
10 gen 2024 | 12,67 | 12,81 | 12,66 | 12,77 | 12,24 | 24.200 |
09 gen 2024 | 12,68 | 12,68 | 12,48 | 12,62 | 12,09 | 131.800 |
08 gen 2024 | 12,45 | 12,57 | 12,45 | 12,56 | 12,03 | 32.400 |
05 gen 2024 | 12,96 | 12,96 | 12,80 | 12,81 | 12,28 | 29.200 |
04 gen 2024 | 12,73 | 12,89 | 12,73 | 12,82 | 12,28 | 27.900 |
*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...