Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 16,45 | 16,76 | 16,27 | 16,31 | 16,31 | 3.803.673 |
13 giu 2024 | 16,56 | 17,14 | 16,34 | 16,38 | 16,38 | 5.016.961 |
12 giu 2024 | 17,40 | 17,62 | 16,42 | 16,49 | 16,49 | 3.565.098 |
11 giu 2024 | 17,48 | 18,00 | 17,24 | 17,34 | 17,34 | 5.325.101 |
10 giu 2024 | 16,78 | 17,85 | 16,78 | 17,70 | 17,70 | 6.978.037 |
07 giu 2024 | 17,37 | 17,49 | 16,36 | 16,61 | 16,61 | 2.739.069 |
06 giu 2024 | 18,01 | 18,40 | 17,23 | 17,41 | 17,41 | 3.715.959 |
05 giu 2024 | 17,12 | 18,08 | 17,12 | 17,80 | 17,80 | 2.357.634 |
04 giu 2024 | 15,81 | 17,33 | 15,81 | 17,23 | 17,23 | 3.041.100 |
03 giu 2024 | 17,67 | 17,77 | 15,21 | 15,69 | 15,69 | 2.781.843 |
31 mag 2024 | 18,56 | 18,56 | 17,27 | 17,71 | 17,71 | 5.828.893 |
30 mag 2024 | 17,69 | 18,77 | 17,62 | 18,56 | 18,56 | 4.687.152 |
29 mag 2024 | 16,99 | 17,89 | 16,99 | 17,68 | 17,68 | 4.378.985 |
28 mag 2024 | 16,68 | 17,08 | 16,68 | 17,00 | 17,00 | 3.360.009 |
27 mag 2024 | 16,68 | 16,81 | 16,55 | 16,65 | 16,65 | 875.151 |
24 mag 2024 | 17,00 | 17,00 | 16,64 | 16,67 | 16,67 | 3.216.742 |
23 mag 2024 | 17,04 | 17,16 | 16,26 | 16,93 | 16,93 | 4.025.200 |
22 mag 2024 | 16,72 | 17,07 | 16,60 | 16,94 | 16,94 | 2.265.774 |
21 mag 2024 | 17,20 | 17,29 | 16,55 | 16,64 | 16,64 | 2.507.079 |
20 mag 2024 | 16,69 | 17,34 | 16,69 | 17,15 | 17,15 | 7.484.103 |
17 mag 2024 | 16,95 | 17,18 | 16,77 | 16,90 | 16,90 | 4.572.117 |
16 mag 2024 | 17,16 | 17,36 | 16,82 | 17,04 | 17,04 | 3.145.387 |
15 mag 2024 | 16,99 | 17,55 | 16,95 | 17,14 | 17,14 | 5.779.259 |
14 mag 2024 | 17,32 | 17,40 | 16,87 | 16,91 | 16,91 | 2.451.712 |
13 mag 2024 | 17,32 | 17,70 | 17,22 | 17,25 | 17,25 | 1.752.139 |
10 mag 2024 | 17,51 | 17,70 | 17,25 | 17,33 | 17,33 | 2.873.091 |
09 mag 2024 | 17,13 | 17,55 | 16,83 | 17,53 | 17,53 | 3.303.656 |
08 mag 2024 | 17,13 | 17,40 | 16,83 | 17,26 | 17,26 | 2.317.336 |
07 mag 2024 | 17,04 | 17,58 | 17,01 | 17,25 | 17,25 | 2.994.479 |
06 mag 2024 | 16,65 | 17,08 | 16,47 | 17,02 | 17,02 | 3.589.023 |
03 mag 2024 | 16,95 | 17,19 | 16,33 | 16,57 | 16,57 | 3.954.308 |
02 mag 2024 | 16,72 | 17,27 | 16,67 | 17,07 | 17,07 | 3.621.459 |
30 apr 2024 | 16,66 | 17,22 | 16,34 | 16,62 | 16,62 | 3.902.223 |
29 apr 2024 | 16,34 | 16,87 | 16,34 | 16,59 | 16,59 | 3.646.083 |
26 apr 2024 | 15,80 | 16,48 | 15,80 | 16,34 | 16,34 | 4.739.871 |
25 apr 2024 | 14,78 | 16,24 | 14,78 | 15,80 | 15,80 | 6.137.884 |
24 apr 2024 | 15,07 | 15,07 | 14,31 | 14,64 | 14,64 | 4.201.098 |
23 apr 2024 | 15,43 | 15,45 | 15,03 | 15,11 | 15,11 | 2.265.801 |
22 apr 2024 | 15,01 | 15,46 | 14,80 | 15,40 | 15,40 | 3.374.905 |
19 apr 2024 | 14,48 | 15,15 | 14,44 | 15,11 | 15,11 | 4.111.855 |
18 apr 2024 | 14,10 | 14,68 | 14,05 | 14,45 | 14,45 | 4.056.939 |
17 apr 2024 | 14,29 | 14,49 | 13,90 | 14,10 | 14,10 | 3.684.223 |
16 apr 2024 | 14,45 | 14,57 | 14,30 | 14,31 | 14,31 | 3.051.665 |
15 apr 2024 | 15,04 | 15,04 | 14,43 | 14,60 | 14,60 | 2.633.440 |
12 apr 2024 | 15,50 | 15,56 | 15,05 | 15,13 | 15,13 | 2.701.620 |
11 apr 2024 | 15,31 | 15,54 | 15,22 | 15,41 | 15,41 | 2.739.869 |
10 apr 2024 | 15,74 | 15,77 | 15,26 | 15,29 | 15,29 | 3.673.254 |
09 apr 2024 | 15,85 | 15,92 | 15,47 | 15,73 | 15,73 | 2.257.531 |
08 apr 2024 | 15,45 | 15,89 | 15,37 | 15,85 | 15,85 | 1.480.387 |
05 apr 2024 | 15,86 | 15,92 | 15,30 | 15,46 | 15,46 | 2.941.713 |
04 apr 2024 | 15,59 | 15,94 | 15,49 | 15,91 | 15,91 | 2.590.097 |
03 apr 2024 | 15,51 | 15,76 | 15,26 | 15,59 | 15,59 | 3.462.808 |
02 apr 2024 | 15,41 | 15,59 | 15,20 | 15,43 | 15,43 | 3.269.363 |
01 apr 2024 | 15,77 | 15,85 | 15,21 | 15,40 | 15,40 | 5.609.531 |
27 mar 2024 | 15,55 | 15,93 | 15,45 | 15,69 | 15,69 | 2.956.976 |
26 mar 2024 | 15,42 | 15,78 | 15,35 | 15,51 | 15,51 | 2.372.377 |
25 mar 2024 | 15,00 | 15,58 | 14,71 | 15,46 | 15,46 | 4.433.667 |
22 mar 2024 | 15,22 | 15,23 | 14,83 | 14,99 | 14,99 | 2.253.743 |
21 mar 2024 | 14,71 | 15,37 | 14,71 | 15,21 | 15,21 | 2.608.205 |
21 mar 2024 | 0.19608 Dividendo |
20 mar 2024 | 14,65 | 14,96 | 14,65 | 14,84 | 14,64 | 2.534.098 |
19 mar 2024 | 14,62 | 14,85 | 14,42 | 14,80 | 14,60 | 2.450.614 |
15 mar 2024 | 14,37 | 14,80 | 14,37 | 14,79 | 14,59 | 8.561.200 |
14 mar 2024 | 14,31 | 14,60 | 14,29 | 14,55 | 14,36 | 3.236.514 |
13 mar 2024 | 14,06 | 14,42 | 14,06 | 14,30 | 14,11 | 2.877.347 |
12 mar 2024 | 14,22 | 14,39 | 14,08 | 14,13 | 13,94 | 2.178.132 |
11 mar 2024 | 14,01 | 14,35 | 14,01 | 14,19 | 14,00 | 2.348.734 |
08 mar 2024 | 14,01 | 14,19 | 13,95 | 14,01 | 13,82 | 1.816.983 |
07 mar 2024 | 14,07 | 14,18 | 13,93 | 14,04 | 13,85 | 1.990.470 |
06 mar 2024 | 14,36 | 14,38 | 14,01 | 14,08 | 13,89 | 2.779.215 |
05 mar 2024 | 13,87 | 14,40 | 13,85 | 14,39 | 14,20 | 3.164.842 |
04 mar 2024 | 13,82 | 14,14 | 13,79 | 13,93 | 13,75 | 2.201.277 |
01 mar 2024 | 13,20 | 13,98 | 13,13 | 13,76 | 13,58 | 3.258.629 |
29 feb 2024 | 13,38 | 13,38 | 13,03 | 13,19 | 13,02 | 5.454.273 |
28 feb 2024 | 13,90 | 13,93 | 13,30 | 13,36 | 13,18 | 4.508.699 |
27 feb 2024 | 13,97 | 14,12 | 13,87 | 13,91 | 13,73 | 2.603.238 |
26 feb 2024 | 14,30 | 14,53 | 13,96 | 14,10 | 13,91 | 4.202.095 |
23 feb 2024 | 13,80 | 14,41 | 13,78 | 14,27 | 14,08 | 5.005.154 |
22 feb 2024 | 12,50 | 13,97 | 12,39 | 13,82 | 13,64 | 10.953.478 |
21 feb 2024 | 12,60 | 12,74 | 12,46 | 12,55 | 12,38 | 3.895.278 |
20 feb 2024 | 12,79 | 12,92 | 12,51 | 12,54 | 12,37 | 3.730.416 |
19 feb 2024 | 12,73 | 12,90 | 12,70 | 12,77 | 12,60 | 1.422.192 |
16 feb 2024 | 13,30 | 13,31 | 12,58 | 12,62 | 12,45 | 5.207.799 |
15 feb 2024 | 13,15 | 13,35 | 13,12 | 13,27 | 13,09 | 2.785.312 |
14 feb 2024 | 13,21 | 13,23 | 13,03 | 13,12 | 12,95 | 1.999.352 |
13 feb 2024 | 13,15 | 13,28 | 13,06 | 13,15 | 12,98 | 2.981.999 |
12 feb 2024 | 13,22 | 13,22 | 13,09 | 13,13 | 12,96 | 3.899.098 |
09 feb 2024 | 13,43 | 13,47 | 12,98 | 13,15 | 12,98 | 2.506.195 |
08 feb 2024 | 14,00 | 14,03 | 13,26 | 13,33 | 13,15 | 3.169.318 |
07 feb 2024 | 14,20 | 14,29 | 13,91 | 13,99 | 13,81 | 4.930.017 |
06 feb 2024 | 14,18 | 14,38 | 14,01 | 14,10 | 13,91 | 4.424.431 |
02 feb 2024 | 14,17 | 14,30 | 14,01 | 14,10 | 13,91 | 2.606.986 |
01 feb 2024 | 14,15 | 14,49 | 14,08 | 14,09 | 13,90 | 4.060.043 |
31 gen 2024 | 14,17 | 14,50 | 14,05 | 14,09 | 13,90 | 5.842.647 |
30 gen 2024 | 14,16 | 14,42 | 13,68 | 14,13 | 13,94 | 5.245.507 |
29 gen 2024 | 14,52 | 14,69 | 13,90 | 14,15 | 13,96 | 4.177.552 |
26 gen 2024 | 14,14 | 14,72 | 14,14 | 14,58 | 14,39 | 2.990.276 |
25 gen 2024 | 14,01 | 14,50 | 13,73 | 14,15 | 13,96 | 5.238.513 |
24 gen 2024 | 13,74 | 14,16 | 13,71 | 13,88 | 13,70 | 5.827.357 |
23 gen 2024 | 13,49 | 13,90 | 13,43 | 13,77 | 13,59 | 4.583.277 |
*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...