Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 15,04 | 15,06 | 14,82 | 14,89 | 14,89 | 799.100 |
03 mag 2024 | 14,55 | 15,46 | 14,53 | 14,97 | 14,97 | 1.708.100 |
02 mag 2024 | 14,11 | 14,17 | 13,74 | 13,99 | 13,99 | 1.514.200 |
01 mag 2024 | 13,89 | 14,18 | 13,85 | 13,94 | 13,94 | 645.000 |
30 apr 2024 | 14,05 | 14,13 | 13,86 | 13,87 | 13,87 | 695.600 |
29 apr 2024 | 14,22 | 14,34 | 14,03 | 14,11 | 14,11 | 475.700 |
26 apr 2024 | 14,20 | 14,35 | 14,08 | 14,13 | 14,13 | 377.000 |
25 apr 2024 | 14,34 | 14,37 | 14,12 | 14,14 | 14,14 | 612.600 |
24 apr 2024 | 14,47 | 14,59 | 14,42 | 14,53 | 14,53 | 642.000 |
23 apr 2024 | 14,19 | 14,58 | 14,18 | 14,54 | 14,54 | 809.300 |
22 apr 2024 | 14,05 | 14,21 | 13,97 | 14,19 | 14,19 | 600.100 |
19 apr 2024 | 14,04 | 14,26 | 13,96 | 14,00 | 14,00 | 1.089.800 |
18 apr 2024 | 14,19 | 14,26 | 14,03 | 14,04 | 14,04 | 883.800 |
17 apr 2024 | 14,46 | 14,46 | 13,99 | 14,12 | 14,12 | 616.000 |
16 apr 2024 | 14,51 | 14,51 | 14,26 | 14,34 | 14,34 | 815.300 |
15 apr 2024 | 14,98 | 15,01 | 14,52 | 14,58 | 14,58 | 574.800 |
12 apr 2024 | 14,96 | 15,03 | 14,73 | 14,85 | 14,85 | 637.700 |
11 apr 2024 | 15,02 | 15,10 | 14,77 | 15,01 | 15,01 | 623.200 |
10 apr 2024 | 15,10 | 15,30 | 14,88 | 14,94 | 14,94 | 764.500 |
09 apr 2024 | 15,39 | 15,51 | 15,32 | 15,35 | 15,35 | 589.300 |
08 apr 2024 | 15,24 | 15,45 | 15,11 | 15,38 | 15,38 | 734.600 |
05 apr 2024 | 15,06 | 15,32 | 15,05 | 15,26 | 15,26 | 982.500 |
04 apr 2024 | 15,12 | 15,22 | 14,86 | 14,97 | 14,97 | 832.900 |
03 apr 2024 | 14,61 | 14,93 | 14,61 | 14,92 | 14,92 | 739.700 |
02 apr 2024 | 14,69 | 14,72 | 14,57 | 14,71 | 14,71 | 753.600 |
01 apr 2024 | 15,06 | 15,12 | 14,90 | 14,91 | 14,91 | 522.000 |
28 mar 2024 | 15,09 | 15,19 | 14,94 | 15,01 | 15,01 | 964.600 |
27 mar 2024 | 15,02 | 15,13 | 14,98 | 15,09 | 15,09 | 983.600 |
27 mar 2024 | 0.12 Dividendo |
26 mar 2024 | 15,04 | 15,13 | 14,95 | 14,98 | 14,86 | 500.800 |
25 mar 2024 | 15,18 | 15,22 | 14,98 | 14,98 | 14,86 | 724.700 |
22 mar 2024 | 15,36 | 15,37 | 15,06 | 15,11 | 14,99 | 470.600 |
21 mar 2024 | 15,18 | 15,38 | 15,09 | 15,32 | 15,20 | 741.400 |
20 mar 2024 | 14,95 | 15,20 | 14,92 | 15,06 | 14,94 | 612.800 |
19 mar 2024 | 14,83 | 15,09 | 14,82 | 15,05 | 14,93 | 913.100 |
18 mar 2024 | 14,79 | 15,00 | 14,78 | 14,87 | 14,75 | 762.400 |
15 mar 2024 | 14,74 | 14,97 | 14,63 | 14,76 | 14,64 | 2.427.300 |
14 mar 2024 | 14,89 | 15,02 | 14,70 | 14,84 | 14,72 | 824.000 |
13 mar 2024 | 15,05 | 15,15 | 14,89 | 14,94 | 14,82 | 931.300 |
12 mar 2024 | 15,21 | 15,41 | 15,11 | 15,12 | 15,00 | 1.072.700 |
11 mar 2024 | 15,38 | 15,47 | 15,19 | 15,28 | 15,16 | 593.300 |
08 mar 2024 | 15,43 | 15,52 | 15,30 | 15,47 | 15,35 | 690.600 |
07 mar 2024 | 15,80 | 15,80 | 15,27 | 15,31 | 15,19 | 853.600 |
06 mar 2024 | 15,55 | 15,84 | 15,44 | 15,64 | 15,51 | 921.100 |
05 mar 2024 | 15,16 | 15,59 | 15,12 | 15,35 | 15,23 | 1.495.000 |
04 mar 2024 | 15,03 | 15,31 | 15,03 | 15,23 | 15,11 | 1.496.600 |
01 mar 2024 | 15,34 | 15,54 | 15,23 | 15,49 | 15,37 | 1.812.300 |
29 feb 2024 | 15,15 | 15,70 | 15,05 | 15,34 | 15,22 | 3.164.100 |
28 feb 2024 | 13,95 | 14,90 | 13,95 | 14,64 | 14,52 | 2.307.400 |
27 feb 2024 | 13,36 | 14,43 | 13,36 | 14,10 | 13,99 | 3.621.200 |
26 feb 2024 | 13,25 | 13,27 | 12,94 | 13,06 | 12,96 | 732.700 |
23 feb 2024 | 13,33 | 13,50 | 13,26 | 13,31 | 13,20 | 394.700 |
22 feb 2024 | 13,28 | 13,33 | 13,13 | 13,32 | 13,21 | 598.200 |
21 feb 2024 | 13,15 | 13,34 | 13,15 | 13,33 | 13,22 | 439.400 |
20 feb 2024 | 13,04 | 13,24 | 12,93 | 13,15 | 13,04 | 487.100 |
16 feb 2024 | 13,23 | 13,29 | 13,09 | 13,23 | 13,12 | 933.200 |
15 feb 2024 | 13,07 | 13,42 | 13,00 | 13,41 | 13,30 | 665.000 |
14 feb 2024 | 12,92 | 13,08 | 12,82 | 12,92 | 12,82 | 551.300 |
13 feb 2024 | 12,94 | 12,97 | 12,68 | 12,77 | 12,67 | 640.700 |
12 feb 2024 | 13,20 | 13,45 | 13,18 | 13,39 | 13,28 | 545.000 |
09 feb 2024 | 13,15 | 13,20 | 12,99 | 13,16 | 13,05 | 393.000 |
08 feb 2024 | 12,95 | 13,16 | 12,91 | 13,15 | 13,04 | 430.700 |
07 feb 2024 | 13,12 | 13,14 | 12,98 | 13,02 | 12,92 | 394.400 |
06 feb 2024 | 13,02 | 13,24 | 13,00 | 13,13 | 13,02 | 377.000 |
05 feb 2024 | 13,11 | 13,19 | 12,99 | 13,06 | 12,96 | 551.000 |
02 feb 2024 | 13,24 | 13,43 | 13,16 | 13,33 | 13,22 | 798.500 |
01 feb 2024 | 13,31 | 13,49 | 13,16 | 13,48 | 13,37 | 671.000 |
31 gen 2024 | 13,70 | 13,71 | 13,32 | 13,33 | 13,22 | 1.192.900 |
30 gen 2024 | 13,75 | 13,89 | 13,71 | 13,71 | 13,60 | 763.300 |
29 gen 2024 | 13,70 | 13,88 | 13,66 | 13,86 | 13,75 | 861.500 |
26 gen 2024 | 13,65 | 13,75 | 13,63 | 13,70 | 13,59 | 847.400 |
25 gen 2024 | 13,54 | 13,61 | 13,37 | 13,56 | 13,45 | 1.013.000 |
24 gen 2024 | 13,33 | 13,33 | 13,15 | 13,27 | 13,16 | 1.168.400 |
23 gen 2024 | 13,37 | 13,39 | 13,05 | 13,15 | 13,04 | 787.200 |
22 gen 2024 | 13,34 | 13,36 | 13,18 | 13,22 | 13,11 | 511.300 |
19 gen 2024 | 13,01 | 13,23 | 12,85 | 13,20 | 13,09 | 596.600 |
18 gen 2024 | 12,95 | 12,95 | 12,70 | 12,91 | 12,81 | 515.200 |
17 gen 2024 | 12,79 | 13,01 | 12,68 | 12,84 | 12,74 | 621.300 |
16 gen 2024 | 13,00 | 13,13 | 12,92 | 13,03 | 12,93 | 391.600 |
12 gen 2024 | 13,44 | 13,45 | 13,07 | 13,16 | 13,05 | 300.200 |
11 gen 2024 | 13,16 | 13,24 | 13,02 | 13,23 | 13,12 | 431.000 |
10 gen 2024 | 13,16 | 13,29 | 13,12 | 13,23 | 13,12 | 466.900 |
09 gen 2024 | 13,26 | 13,34 | 13,18 | 13,23 | 13,12 | 417.900 |
08 gen 2024 | 13,23 | 13,46 | 13,23 | 13,45 | 13,34 | 397.200 |
05 gen 2024 | 13,15 | 13,41 | 13,15 | 13,29 | 13,18 | 859.000 |
04 gen 2024 | 13,36 | 13,40 | 13,19 | 13,25 | 13,14 | 607.600 |
03 gen 2024 | 13,41 | 13,48 | 13,26 | 13,28 | 13,17 | 652.500 |
02 gen 2024 | 13,63 | 13,70 | 13,51 | 13,60 | 13,49 | 726.200 |
29 dic 2023 | 13,77 | 13,82 | 13,61 | 13,62 | 13,51 | 802.200 |
28 dic 2023 | 13,77 | 13,90 | 13,73 | 13,83 | 13,72 | 538.100 |
28 dic 2023 | 0.1 Dividendo |
27 dic 2023 | 13,87 | 14,00 | 13,83 | 13,91 | 13,70 | 586.700 |
26 dic 2023 | 13,77 | 13,97 | 13,70 | 13,87 | 13,66 | 607.200 |
22 dic 2023 | 13,73 | 13,91 | 13,67 | 13,71 | 13,50 | 649.200 |
21 dic 2023 | 13,48 | 13,63 | 13,37 | 13,61 | 13,40 | 767.300 |
20 dic 2023 | 13,24 | 13,60 | 13,11 | 13,28 | 13,08 | 857.400 |
19 dic 2023 | 13,30 | 13,50 | 13,28 | 13,29 | 13,09 | 1.283.700 |
18 dic 2023 | 13,15 | 13,36 | 12,93 | 13,17 | 12,97 | 1.034.400 |
15 dic 2023 | 13,34 | 13,34 | 12,98 | 13,07 | 12,87 | 3.679.900 |
14 dic 2023 | 13,36 | 13,69 | 13,26 | 13,34 | 13,14 | 1.016.200 |
*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...