Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,53 | 14,70 | 14,43 | 14,63 | 14,63 | 1.741.774 |
02 mag 2024 | 14,12 | 14,29 | 13,98 | 14,22 | 14,22 | 2.449.700 |
01 mag 2024 | 13,86 | 14,27 | 13,81 | 13,91 | 13,91 | 3.110.000 |
30 apr 2024 | 13,99 | 14,05 | 13,67 | 13,69 | 13,69 | 2.574.300 |
29 apr 2024 | 14,36 | 14,44 | 14,00 | 14,07 | 14,07 | 2.245.900 |
26 apr 2024 | 14,20 | 14,32 | 14,01 | 14,32 | 14,32 | 1.815.800 |
25 apr 2024 | 13,94 | 14,12 | 13,66 | 14,10 | 14,10 | 3.182.600 |
24 apr 2024 | 13,53 | 14,09 | 13,51 | 14,09 | 14,09 | 3.730.300 |
23 apr 2024 | 14,00 | 14,72 | 13,73 | 13,95 | 13,95 | 5.838.400 |
22 apr 2024 | 13,96 | 14,24 | 13,87 | 14,20 | 14,20 | 3.502.400 |
19 apr 2024 | 13,72 | 13,98 | 13,72 | 13,86 | 13,86 | 1.728.400 |
18 apr 2024 | 13,81 | 13,93 | 13,67 | 13,80 | 13,80 | 1.237.500 |
17 apr 2024 | 13,95 | 14,03 | 13,78 | 13,81 | 13,81 | 1.507.300 |
16 apr 2024 | 13,79 | 13,93 | 13,59 | 13,82 | 13,82 | 1.894.800 |
15 apr 2024 | 14,23 | 14,40 | 13,77 | 13,93 | 13,93 | 1.593.200 |
12 apr 2024 | 13,98 | 14,17 | 13,94 | 14,16 | 14,16 | 1.762.800 |
11 apr 2024 | 14,29 | 14,32 | 13,99 | 14,19 | 14,19 | 1.663.500 |
10 apr 2024 | 14,58 | 14,58 | 14,11 | 14,21 | 14,21 | 2.672.200 |
09 apr 2024 | 14,92 | 15,03 | 14,82 | 14,99 | 14,99 | 1.834.400 |
08 apr 2024 | 14,74 | 14,95 | 14,65 | 14,93 | 14,93 | 1.365.300 |
05 apr 2024 | 14,55 | 14,72 | 14,50 | 14,63 | 14,63 | 1.313.700 |
04 apr 2024 | 14,68 | 14,86 | 14,53 | 14,60 | 14,60 | 1.476.500 |
03 apr 2024 | 14,35 | 14,69 | 14,27 | 14,52 | 14,52 | 1.978.800 |
02 apr 2024 | 14,35 | 14,49 | 14,22 | 14,38 | 14,38 | 1.810.200 |
01 apr 2024 | 15,27 | 15,31 | 14,55 | 14,58 | 14,58 | 1.690.300 |
28 mar 2024 | 15,10 | 15,54 | 15,09 | 15,21 | 15,21 | 4.672.700 |
27 mar 2024 | 14,61 | 15,18 | 14,61 | 15,17 | 15,17 | 3.283.600 |
26 mar 2024 | 14,86 | 14,89 | 14,46 | 14,47 | 14,47 | 1.209.500 |
25 mar 2024 | 14,71 | 14,93 | 14,63 | 14,69 | 14,69 | 842.600 |
22 mar 2024 | 15,19 | 15,24 | 14,65 | 14,72 | 14,72 | 1.480.400 |
21 mar 2024 | 14,86 | 15,18 | 14,82 | 14,95 | 14,95 | 2.242.200 |
20 mar 2024 | 14,09 | 14,84 | 14,03 | 14,68 | 14,68 | 2.169.800 |
19 mar 2024 | 14,03 | 14,30 | 14,03 | 14,23 | 14,23 | 1.760.400 |
18 mar 2024 | 14,12 | 14,25 | 13,98 | 14,13 | 14,13 | 2.382.900 |
15 mar 2024 | 14,06 | 14,41 | 13,92 | 13,94 | 13,94 | 9.273.200 |
14 mar 2024 | 14,68 | 14,75 | 14,09 | 14,19 | 14,19 | 2.310.700 |
14 mar 2024 | 0.1 Dividendo |
13 mar 2024 | 14,91 | 15,20 | 14,75 | 14,83 | 14,73 | 1.565.800 |
12 mar 2024 | 14,93 | 15,06 | 14,75 | 14,92 | 14,82 | 1.424.200 |
11 mar 2024 | 14,85 | 15,19 | 14,82 | 14,96 | 14,86 | 2.070.400 |
08 mar 2024 | 14,96 | 15,09 | 14,69 | 14,86 | 14,76 | 1.381.400 |
07 mar 2024 | 15,09 | 15,23 | 14,77 | 14,77 | 14,67 | 2.306.800 |
06 mar 2024 | 15,13 | 15,18 | 14,60 | 14,90 | 14,80 | 3.315.500 |
05 mar 2024 | 14,51 | 15,25 | 14,51 | 15,11 | 15,01 | 2.258.100 |
04 mar 2024 | 14,50 | 14,85 | 14,34 | 14,63 | 14,53 | 2.725.100 |
01 mar 2024 | 14,44 | 14,53 | 14,12 | 14,38 | 14,28 | 1.899.300 |
29 feb 2024 | 14,84 | 15,05 | 14,52 | 14,63 | 14,53 | 2.632.500 |
28 feb 2024 | 14,43 | 14,62 | 14,43 | 14,56 | 14,46 | 1.654.000 |
27 feb 2024 | 14,49 | 14,75 | 14,39 | 14,66 | 14,56 | 1.689.600 |
26 feb 2024 | 14,33 | 14,63 | 14,13 | 14,26 | 14,16 | 2.228.500 |
23 feb 2024 | 14,58 | 14,74 | 14,34 | 14,45 | 14,35 | 1.767.500 |
22 feb 2024 | 14,38 | 14,66 | 14,34 | 14,62 | 14,52 | 1.980.600 |
21 feb 2024 | 14,40 | 14,47 | 14,20 | 14,36 | 14,26 | 2.092.400 |
20 feb 2024 | 14,27 | 14,56 | 14,23 | 14,44 | 14,34 | 1.699.800 |
16 feb 2024 | 14,33 | 14,59 | 14,19 | 14,48 | 14,38 | 2.022.900 |
15 feb 2024 | 13,72 | 14,61 | 13,66 | 14,57 | 14,47 | 3.649.300 |
14 feb 2024 | 13,42 | 13,51 | 13,02 | 13,40 | 13,31 | 1.749.500 |
13 feb 2024 | 13,20 | 13,35 | 12,89 | 13,14 | 13,05 | 2.699.100 |
12 feb 2024 | 13,24 | 13,93 | 13,24 | 13,81 | 13,72 | 2.094.800 |
09 feb 2024 | 12,92 | 13,30 | 12,82 | 13,24 | 13,15 | 1.887.900 |
08 feb 2024 | 12,64 | 13,04 | 12,59 | 12,96 | 12,87 | 1.760.900 |
07 feb 2024 | 13,02 | 13,02 | 12,47 | 12,74 | 12,65 | 3.374.600 |
06 feb 2024 | 13,29 | 13,53 | 12,79 | 12,93 | 12,84 | 3.091.100 |
05 feb 2024 | 13,27 | 13,53 | 12,97 | 13,34 | 13,25 | 2.236.900 |
02 feb 2024 | 12,89 | 13,59 | 12,83 | 13,45 | 13,36 | 3.603.400 |
01 feb 2024 | 13,96 | 14,04 | 12,49 | 13,27 | 13,18 | 5.243.800 |
31 gen 2024 | 14,20 | 14,37 | 13,75 | 13,78 | 13,69 | 3.123.800 |
30 gen 2024 | 14,97 | 15,14 | 14,66 | 14,68 | 14,58 | 1.925.200 |
29 gen 2024 | 14,66 | 14,99 | 14,52 | 14,99 | 14,89 | 4.572.900 |
26 gen 2024 | 14,36 | 14,77 | 14,25 | 14,57 | 14,47 | 4.105.300 |
25 gen 2024 | 13,08 | 14,27 | 13,05 | 14,23 | 14,13 | 7.465.800 |
24 gen 2024 | 13,06 | 13,26 | 12,92 | 13,19 | 13,10 | 3.030.400 |
23 gen 2024 | 13,28 | 13,29 | 12,84 | 12,95 | 12,86 | 2.544.100 |
22 gen 2024 | 12,67 | 13,17 | 12,57 | 13,15 | 13,06 | 2.621.400 |
19 gen 2024 | 12,36 | 12,56 | 12,23 | 12,52 | 12,44 | 1.645.900 |
18 gen 2024 | 12,42 | 12,50 | 12,15 | 12,34 | 12,26 | 1.704.300 |
17 gen 2024 | 12,15 | 12,42 | 12,07 | 12,32 | 12,24 | 2.390.100 |
16 gen 2024 | 12,57 | 12,74 | 12,42 | 12,43 | 12,35 | 2.459.600 |
12 gen 2024 | 12,95 | 13,14 | 12,69 | 12,74 | 12,65 | 2.278.100 |
11 gen 2024 | 12,91 | 12,94 | 12,65 | 12,81 | 12,72 | 1.889.100 |
10 gen 2024 | 12,87 | 13,06 | 12,77 | 13,05 | 12,96 | 1.574.800 |
09 gen 2024 | 12,82 | 13,00 | 12,74 | 12,94 | 12,85 | 2.159.100 |
08 gen 2024 | 12,80 | 13,06 | 12,69 | 13,00 | 12,91 | 2.037.800 |
05 gen 2024 | 12,55 | 12,97 | 12,51 | 12,85 | 12,76 | 3.296.700 |
04 gen 2024 | 12,50 | 12,83 | 12,46 | 12,76 | 12,67 | 2.011.800 |
03 gen 2024 | 13,11 | 13,13 | 12,59 | 12,60 | 12,52 | 2.690.700 |
02 gen 2024 | 13,32 | 13,56 | 13,21 | 13,29 | 13,20 | 1.823.400 |
29 dic 2023 | 13,73 | 13,73 | 13,43 | 13,43 | 13,34 | 1.870.100 |
28 dic 2023 | 13,77 | 13,85 | 13,66 | 13,84 | 13,75 | 1.291.200 |
27 dic 2023 | 13,90 | 13,92 | 13,69 | 13,83 | 13,74 | 1.521.200 |
26 dic 2023 | 13,60 | 13,93 | 13,54 | 13,88 | 13,79 | 2.088.800 |
22 dic 2023 | 13,49 | 13,68 | 13,36 | 13,50 | 13,41 | 2.045.000 |
21 dic 2023 | 13,60 | 13,68 | 13,22 | 13,43 | 13,34 | 1.810.200 |
20 dic 2023 | 13,85 | 14,01 | 13,40 | 13,40 | 13,31 | 2.754.800 |
19 dic 2023 | 13,87 | 14,01 | 13,74 | 13,84 | 13,75 | 3.309.200 |
18 dic 2023 | 13,92 | 14,04 | 13,77 | 13,77 | 13,68 | 2.589.400 |
15 dic 2023 | 14,21 | 14,29 | 13,84 | 13,98 | 13,89 | 6.993.700 |
14 dic 2023 | 13,46 | 14,25 | 13,44 | 14,20 | 14,10 | 4.589.500 |
14 dic 2023 | 0.1 Dividendo |
13 dic 2023 | 12,31 | 13,13 | 12,18 | 13,12 | 12,93 | 3.432.800 |
*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...