Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 14,48 | 14,72 | 14,30 | 14,52 | 14,52 | 2.400.200 |
27 giu 2024 | 15,03 | 15,10 | 14,42 | 14,48 | 14,48 | 2.661.600 |
26 giu 2024 | 14,25 | 15,00 | 14,15 | 14,88 | 14,88 | 2.954.000 |
25 giu 2024 | 13,99 | 14,44 | 13,86 | 14,18 | 14,18 | 3.195.800 |
24 giu 2024 | 14,40 | 14,41 | 13,84 | 13,85 | 13,85 | 2.945.946 |
21 giu 2024 | 14,46 | 14,69 | 14,36 | 14,54 | 14,54 | 1.448.500 |
20 giu 2024 | 14,90 | 15,07 | 14,58 | 14,58 | 14,58 | 1.684.100 |
19 giu 2024 | 14,90 | 15,20 | 14,90 | 14,90 | 14,90 | 1.969.300 |
18 giu 2024 | 14,57 | 14,96 | 14,56 | 14,94 | 14,94 | 2.243.550 |
17 giu 2024 | 14,71 | 14,85 | 14,52 | 14,61 | 14,61 | 1.967.700 |
14 giu 2024 | 14,87 | 14,95 | 14,61 | 14,74 | 14,74 | 1.993.100 |
13 giu 2024 | 14,90 | 15,12 | 14,80 | 14,88 | 14,88 | 2.040.300 |
12 giu 2024 | 14,90 | 15,30 | 14,90 | 14,98 | 14,98 | 3.241.800 |
11 giu 2024 | 14,72 | 15,15 | 14,38 | 15,09 | 15,09 | 4.568.849 |
07 giu 2024 | 14,29 | 14,96 | 14,28 | 14,82 | 14,82 | 4.576.897 |
06 giu 2024 | 15,05 | 15,27 | 13,99 | 14,17 | 14,17 | 5.791.067 |
05 giu 2024 | 15,90 | 15,91 | 15,03 | 15,09 | 15,09 | 3.530.100 |
04 giu 2024 | 16,13 | 16,23 | 15,60 | 15,92 | 15,92 | 3.631.000 |
03 giu 2024 | 16,37 | 16,46 | 16,03 | 16,15 | 16,15 | 2.349.287 |
31 mag 2024 | 16,37 | 16,52 | 16,26 | 16,44 | 16,44 | 2.101.996 |
30 mag 2024 | 16,61 | 16,86 | 16,35 | 16,37 | 16,37 | 2.714.400 |
29 mag 2024 | 16,57 | 16,77 | 16,48 | 16,60 | 16,60 | 2.402.574 |
28 mag 2024 | 16,80 | 17,20 | 16,55 | 16,68 | 16,68 | 3.628.350 |
27 mag 2024 | 16,40 | 16,80 | 16,35 | 16,80 | 16,80 | 3.643.300 |
24 mag 2024 | 16,79 | 17,12 | 16,51 | 16,60 | 16,60 | 2.515.900 |
23 mag 2024 | 16,63 | 16,79 | 16,43 | 16,70 | 16,70 | 3.286.500 |
22 mag 2024 | 16,81 | 16,86 | 16,54 | 16,63 | 16,63 | 2.159.390 |
21 mag 2024 | 16,79 | 17,05 | 16,66 | 16,90 | 16,90 | 2.041.000 |
20 mag 2024 | 16,87 | 17,01 | 16,71 | 16,81 | 16,81 | 2.218.600 |
17 mag 2024 | 16,68 | 16,99 | 16,47 | 16,98 | 16,98 | 2.894.304 |
16 mag 2024 | 16,75 | 17,06 | 16,62 | 16,65 | 16,65 | 2.905.700 |
15 mag 2024 | 17,29 | 17,29 | 16,72 | 16,80 | 16,80 | 4.298.312 |
14 mag 2024 | 16,78 | 17,29 | 16,66 | 17,29 | 17,29 | 5.025.429 |
13 mag 2024 | 16,58 | 16,89 | 16,33 | 16,70 | 16,70 | 3.301.271 |
10 mag 2024 | 16,68 | 16,95 | 16,58 | 16,71 | 16,71 | 2.870.714 |
09 mag 2024 | 16,81 | 17,08 | 16,77 | 16,80 | 16,80 | 3.300.956 |
08 mag 2024 | 16,98 | 17,24 | 16,77 | 16,88 | 16,88 | 4.897.397 |
07 mag 2024 | 16,76 | 17,16 | 16,56 | 17,05 | 17,05 | 6.392.140 |
06 mag 2024 | 16,02 | 16,76 | 16,02 | 16,70 | 16,70 | 8.804.137 |
30 apr 2024 | 15,80 | 15,92 | 15,61 | 15,88 | 15,88 | 4.040.512 |
29 apr 2024 | 15,62 | 15,75 | 15,38 | 15,74 | 15,74 | 4.647.600 |
26 apr 2024 | 15,47 | 16,00 | 15,25 | 15,65 | 15,65 | 5.735.400 |
25 apr 2024 | 15,30 | 15,67 | 15,26 | 15,57 | 15,57 | 4.229.953 |
24 apr 2024 | 15,06 | 15,33 | 14,93 | 15,26 | 15,26 | 4.384.324 |
23 apr 2024 | 15,16 | 15,31 | 14,80 | 15,05 | 15,05 | 4.831.594 |
22 apr 2024 | 15,58 | 15,79 | 15,00 | 15,28 | 15,28 | 7.060.483 |
19 apr 2024 | 15,45 | 15,95 | 15,35 | 15,86 | 15,86 | 8.793.073 |
18 apr 2024 | 15,54 | 15,66 | 15,14 | 15,18 | 15,18 | 7.087.351 |
17 apr 2024 | 15,30 | 15,92 | 15,10 | 15,70 | 15,70 | 9.330.896 |
16 apr 2024 | 15,50 | 15,54 | 14,48 | 14,71 | 14,71 | 9.696.143 |
15 apr 2024 | 15,69 | 16,63 | 15,18 | 15,78 | 15,78 | 15.992.653 |
12 apr 2024 | 14,56 | 15,18 | 14,52 | 15,12 | 15,12 | 3.685.000 |
11 apr 2024 | 14,39 | 14,76 | 14,25 | 14,56 | 14,56 | 2.125.930 |
10 apr 2024 | 14,87 | 14,90 | 14,20 | 14,45 | 14,45 | 3.158.338 |
10 apr 2024 | 0.5 Dividendo |
09 apr 2024 | 14,82 | 15,35 | 14,82 | 15,35 | 14,85 | 2.932.400 |
08 apr 2024 | 15,16 | 15,34 | 14,82 | 14,83 | 14,35 | 2.168.300 |
03 apr 2024 | 15,16 | 15,52 | 14,93 | 15,27 | 14,77 | 2.572.658 |
02 apr 2024 | 15,00 | 15,31 | 14,94 | 15,26 | 14,76 | 2.900.918 |
01 apr 2024 | 14,63 | 15,11 | 14,51 | 15,11 | 14,62 | 4.117.175 |
29 mar 2024 | 14,12 | 14,35 | 14,11 | 14,24 | 13,78 | 531.400 |
28 mar 2024 | 13,90 | 14,36 | 13,88 | 14,12 | 13,66 | 1.639.255 |
27 mar 2024 | 14,23 | 14,35 | 13,90 | 13,91 | 13,46 | 1.472.400 |
26 mar 2024 | 14,21 | 14,38 | 14,02 | 14,30 | 13,83 | 1.613.343 |
25 mar 2024 | 14,52 | 14,60 | 14,26 | 14,27 | 13,81 | 2.060.130 |
22 mar 2024 | 14,74 | 14,89 | 14,51 | 14,61 | 14,13 | 1.685.900 |
21 mar 2024 | 14,79 | 14,87 | 14,50 | 14,81 | 14,33 | 1.633.840 |
20 mar 2024 | 14,71 | 14,87 | 14,61 | 14,76 | 14,28 | 1.590.890 |
19 mar 2024 | 14,74 | 14,89 | 14,61 | 14,72 | 14,24 | 2.444.818 |
18 mar 2024 | 14,50 | 14,72 | 14,35 | 14,62 | 14,14 | 3.553.330 |
15 mar 2024 | 14,02 | 14,23 | 13,92 | 14,21 | 13,75 | 2.192.327 |
14 mar 2024 | 14,36 | 14,40 | 13,97 | 14,09 | 13,63 | 2.203.300 |
13 mar 2024 | 14,09 | 14,45 | 13,93 | 14,26 | 13,80 | 2.767.800 |
12 mar 2024 | 13,78 | 14,00 | 13,70 | 13,99 | 13,53 | 3.231.881 |
11 mar 2024 | 13,62 | 13,98 | 13,45 | 13,91 | 13,46 | 4.289.200 |
08 mar 2024 | 13,69 | 13,77 | 13,41 | 13,68 | 13,23 | 4.051.643 |
07 mar 2024 | 13,87 | 14,03 | 13,61 | 13,94 | 13,49 | 2.646.800 |
06 mar 2024 | 13,57 | 13,98 | 13,43 | 13,81 | 13,36 | 2.412.900 |
05 mar 2024 | 13,58 | 13,75 | 13,40 | 13,56 | 13,12 | 2.372.736 |
04 mar 2024 | 13,49 | 13,67 | 13,26 | 13,66 | 13,22 | 2.519.466 |
01 mar 2024 | 13,37 | 13,53 | 13,17 | 13,47 | 13,03 | 2.615.943 |
29 feb 2024 | 12,72 | 13,25 | 12,45 | 13,25 | 12,82 | 3.672.700 |
28 feb 2024 | 14,13 | 14,52 | 12,74 | 12,75 | 12,33 | 5.653.900 |
27 feb 2024 | 13,46 | 14,15 | 13,27 | 14,15 | 13,69 | 2.637.700 |
26 feb 2024 | 13,78 | 13,78 | 13,39 | 13,53 | 13,09 | 2.993.125 |
23 feb 2024 | 12,93 | 13,62 | 12,88 | 13,57 | 13,13 | 3.156.205 |
22 feb 2024 | 12,56 | 12,94 | 12,54 | 12,92 | 12,50 | 2.531.796 |
21 feb 2024 | 12,40 | 13,17 | 12,40 | 12,65 | 12,24 | 3.067.828 |
20 feb 2024 | 12,55 | 12,88 | 12,24 | 12,56 | 12,15 | 3.401.280 |
19 feb 2024 | 11,79 | 12,55 | 11,61 | 12,55 | 12,14 | 6.459.093 |
08 feb 2024 | 10,54 | 11,41 | 10,38 | 11,41 | 11,04 | 6.114.058 |
07 feb 2024 | 10,99 | 11,03 | 10,12 | 10,37 | 10,03 | 5.698.119 |
06 feb 2024 | 11,00 | 11,46 | 10,17 | 11,08 | 10,72 | 5.519.805 |
05 feb 2024 | 12,20 | 12,56 | 11,30 | 11,30 | 10,93 | 4.154.048 |
02 feb 2024 | 13,30 | 13,43 | 12,21 | 12,56 | 12,15 | 2.954.252 |
01 feb 2024 | 13,44 | 13,65 | 12,91 | 13,15 | 12,72 | 3.951.869 |
31 gen 2024 | 14,00 | 14,12 | 13,32 | 13,44 | 13,00 | 3.440.443 |
30 gen 2024 | 14,54 | 14,58 | 13,97 | 14,00 | 13,54 | 2.691.253 |
29 gen 2024 | 14,98 | 15,07 | 14,56 | 14,58 | 14,11 | 2.529.099 |
26 gen 2024 | 14,71 | 15,18 | 14,68 | 14,86 | 14,38 | 3.140.208 |
*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...