Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 11,51 | 11,77 | 11,30 | 11,67 | 11,67 | 2.555.500 |
20 giu 2024 | 11,92 | 12,08 | 11,55 | 11,57 | 11,57 | 2.603.445 |
19 giu 2024 | 11,89 | 11,98 | 11,80 | 11,92 | 11,92 | 2.393.800 |
18 giu 2024 | 12,12 | 12,34 | 11,88 | 11,97 | 11,97 | 3.153.286 |
17 giu 2024 | 12,02 | 12,13 | 11,77 | 11,86 | 11,86 | 3.997.445 |
14 giu 2024 | 12,13 | 12,50 | 12,01 | 12,39 | 12,39 | 3.696.431 |
13 giu 2024 | 12,39 | 12,40 | 12,07 | 12,12 | 12,12 | 3.459.786 |
12 giu 2024 | 12,12 | 12,49 | 12,00 | 12,42 | 12,42 | 4.693.086 |
11 giu 2024 | 11,92 | 12,00 | 11,50 | 11,98 | 11,98 | 2.705.692 |
07 giu 2024 | 11,75 | 12,12 | 11,75 | 11,95 | 11,95 | 3.758.200 |
06 giu 2024 | 12,14 | 12,28 | 11,41 | 11,73 | 11,73 | 5.272.311 |
05 giu 2024 | 12,64 | 12,64 | 12,10 | 12,21 | 12,21 | 4.711.944 |
04 giu 2024 | 13,40 | 13,40 | 12,16 | 12,59 | 12,59 | 6.777.808 |
03 giu 2024 | 13,01 | 13,50 | 13,01 | 13,47 | 13,47 | 7.825.941 |
31 mag 2024 | 13,24 | 13,45 | 12,94 | 13,06 | 13,06 | 6.614.241 |
30 mag 2024 | 14,20 | 14,20 | 13,40 | 13,42 | 13,42 | 8.139.645 |
30 mag 2024 | 0.12 Dividendo |
29 mag 2024 | 14,47 | 14,57 | 13,90 | 14,40 | 14,28 | 8.137.400 |
28 mag 2024 | 14,93 | 15,18 | 14,48 | 14,78 | 14,66 | 12.575.300 |
27 mag 2024 | 14,78 | 16,39 | 14,54 | 15,58 | 15,45 | 20.947.863 |
24 mag 2024 | 14,26 | 15,20 | 14,26 | 15,20 | 15,07 | 16.054.937 |
23 mag 2024 | 13,80 | 14,10 | 13,50 | 13,82 | 13,70 | 7.293.445 |
22 mag 2024 | 14,34 | 14,70 | 13,90 | 14,09 | 13,97 | 9.857.969 |
21 mag 2024 | 13,88 | 14,89 | 13,63 | 14,44 | 14,32 | 13.598.053 |
20 mag 2024 | 13,60 | 14,44 | 13,60 | 14,08 | 13,96 | 12.721.959 |
17 mag 2024 | 13,65 | 13,65 | 13,22 | 13,60 | 13,49 | 8.376.569 |
16 mag 2024 | 13,65 | 14,09 | 13,58 | 13,67 | 13,56 | 10.608.261 |
15 mag 2024 | 14,19 | 14,70 | 13,80 | 13,87 | 13,75 | 16.227.105 |
14 mag 2024 | 17,48 | 17,48 | 15,32 | 15,33 | 15,20 | 25.097.064 |
13 mag 2024 | 15,80 | 17,02 | 15,51 | 17,02 | 16,88 | 21.743.068 |
10 mag 2024 | 14,35 | 15,47 | 14,35 | 15,47 | 15,34 | 8.700.207 |
09 mag 2024 | 13,87 | 14,43 | 13,78 | 14,06 | 13,94 | 11.411.070 |
08 mag 2024 | 14,03 | 14,99 | 13,75 | 14,51 | 14,39 | 16.304.263 |
07 mag 2024 | 16,40 | 16,40 | 14,35 | 15,00 | 14,88 | 22.354.132 |
06 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 14,90 | 2.997.871 |
30 apr 2024 | 12,46 | 13,66 | 12,46 | 13,66 | 13,55 | 7.093.605 |
29 apr 2024 | 11,79 | 12,76 | 11,79 | 12,42 | 12,32 | 6.470.151 |
26 apr 2024 | 11,60 | 11,99 | 11,30 | 11,63 | 11,53 | 3.481.700 |
25 apr 2024 | 11,43 | 11,56 | 11,32 | 11,50 | 11,40 | 1.769.163 |
24 apr 2024 | 11,24 | 11,44 | 11,20 | 11,43 | 11,33 | 2.269.400 |
23 apr 2024 | 11,08 | 11,30 | 10,88 | 11,24 | 11,15 | 2.304.700 |
22 apr 2024 | 10,90 | 11,33 | 10,48 | 11,13 | 11,04 | 3.192.990 |
19 apr 2024 | 11,10 | 11,19 | 10,85 | 11,02 | 10,93 | 2.013.000 |
18 apr 2024 | 11,24 | 11,35 | 10,82 | 11,12 | 11,03 | 3.067.390 |
17 apr 2024 | 10,63 | 11,28 | 10,63 | 11,27 | 11,18 | 3.881.339 |
16 apr 2024 | 11,65 | 11,65 | 10,46 | 10,46 | 10,37 | 3.537.692 |
15 apr 2024 | 12,46 | 12,62 | 11,37 | 11,62 | 11,52 | 4.553.943 |
12 apr 2024 | 12,85 | 12,95 | 12,48 | 12,53 | 12,43 | 3.492.281 |
11 apr 2024 | 13,28 | 13,34 | 12,79 | 12,84 | 12,73 | 4.872.547 |
10 apr 2024 | 13,77 | 14,10 | 13,31 | 13,40 | 13,29 | 4.066.420 |
09 apr 2024 | 13,41 | 14,30 | 13,21 | 13,88 | 13,76 | 5.137.488 |
08 apr 2024 | 13,94 | 14,32 | 13,27 | 13,78 | 13,67 | 5.431.004 |
03 apr 2024 | 13,79 | 14,39 | 13,70 | 13,90 | 13,78 | 4.915.910 |
02 apr 2024 | 14,12 | 14,25 | 13,62 | 13,90 | 13,78 | 6.330.001 |
01 apr 2024 | 14,35 | 14,55 | 13,95 | 14,35 | 14,23 | 8.220.664 |
29 mar 2024 | 13,69 | 14,60 | 13,51 | 14,42 | 14,30 | 7.194.159 |
28 mar 2024 | 13,20 | 13,90 | 13,11 | 13,69 | 13,58 | 7.119.896 |
27 mar 2024 | 13,68 | 14,00 | 13,27 | 13,45 | 13,34 | 7.899.500 |
26 mar 2024 | 14,00 | 14,57 | 13,50 | 14,04 | 13,92 | 13.354.100 |
25 mar 2024 | 13,00 | 14,36 | 13,00 | 14,36 | 14,24 | 6.349.622 |
22 mar 2024 | 13,62 | 13,62 | 12,97 | 13,05 | 12,94 | 8.139.579 |
21 mar 2024 | 13,66 | 13,98 | 13,38 | 13,83 | 13,71 | 10.573.718 |
20 mar 2024 | 14,00 | 14,53 | 13,70 | 13,84 | 13,72 | 15.475.403 |
19 mar 2024 | 12,20 | 13,51 | 12,20 | 13,51 | 13,40 | 3.572.218 |
18 mar 2024 | 11,97 | 12,59 | 11,82 | 12,28 | 12,18 | 6.352.330 |
15 mar 2024 | 11,66 | 11,87 | 11,56 | 11,84 | 11,74 | 4.051.683 |
14 mar 2024 | 11,69 | 11,80 | 11,40 | 11,67 | 11,57 | 3.441.945 |
13 mar 2024 | 11,63 | 11,74 | 11,55 | 11,69 | 11,59 | 3.788.645 |
12 mar 2024 | 11,69 | 11,84 | 11,47 | 11,70 | 11,60 | 5.426.927 |
11 mar 2024 | 11,30 | 12,22 | 11,10 | 11,69 | 11,59 | 7.310.700 |
08 mar 2024 | 11,39 | 11,59 | 10,94 | 11,25 | 11,16 | 5.145.237 |
07 mar 2024 | 12,00 | 12,26 | 11,36 | 11,45 | 11,35 | 8.616.095 |
06 mar 2024 | 10,78 | 11,73 | 10,66 | 11,73 | 11,63 | 4.947.871 |
05 mar 2024 | 10,93 | 10,99 | 10,63 | 10,66 | 10,57 | 2.256.745 |
04 mar 2024 | 11,12 | 11,25 | 10,80 | 11,01 | 10,92 | 2.560.592 |
01 mar 2024 | 11,16 | 11,27 | 11,01 | 11,16 | 11,07 | 2.419.396 |
29 feb 2024 | 10,48 | 11,17 | 10,34 | 11,14 | 11,05 | 3.765.040 |
28 feb 2024 | 11,93 | 12,22 | 10,68 | 10,76 | 10,67 | 5.494.889 |
27 feb 2024 | 11,57 | 11,90 | 11,35 | 11,85 | 11,75 | 3.414.986 |
26 feb 2024 | 11,28 | 11,68 | 11,19 | 11,47 | 11,37 | 3.426.653 |
23 feb 2024 | 10,96 | 11,29 | 10,81 | 11,28 | 11,19 | 3.257.321 |
22 feb 2024 | 10,46 | 10,94 | 10,35 | 10,91 | 10,82 | 3.036.316 |
21 feb 2024 | 10,27 | 10,71 | 10,06 | 10,50 | 10,41 | 3.441.146 |
20 feb 2024 | 9,99 | 10,30 | 9,77 | 10,28 | 10,19 | 2.968.853 |
19 feb 2024 | 9,50 | 10,10 | 9,50 | 9,99 | 9,91 | 4.287.051 |
08 feb 2024 | 8,78 | 9,68 | 8,32 | 9,58 | 9,50 | 5.568.590 |
07 feb 2024 | 9,84 | 9,92 | 8,92 | 8,96 | 8,89 | 5.237.600 |
06 feb 2024 | 9,49 | 10,34 | 9,32 | 9,91 | 9,83 | 4.802.841 |
05 feb 2024 | 11,42 | 11,42 | 10,35 | 10,35 | 10,26 | 3.330.142 |
02 feb 2024 | 12,18 | 12,63 | 11,06 | 11,50 | 11,40 | 3.683.229 |
01 feb 2024 | 12,23 | 12,43 | 11,80 | 12,29 | 12,19 | 2.617.495 |
31 gen 2024 | 13,12 | 13,13 | 12,26 | 12,38 | 12,28 | 2.088.186 |
30 gen 2024 | 13,51 | 13,62 | 13,13 | 13,14 | 13,03 | 1.821.590 |
29 gen 2024 | 14,20 | 14,22 | 13,58 | 13,63 | 13,52 | 2.028.186 |
26 gen 2024 | 13,98 | 14,26 | 13,92 | 14,07 | 13,95 | 2.323.100 |
25 gen 2024 | 13,42 | 14,02 | 13,38 | 13,97 | 13,85 | 2.576.745 |
24 gen 2024 | 13,30 | 13,57 | 13,00 | 13,45 | 13,34 | 2.741.000 |
23 gen 2024 | 13,51 | 13,60 | 12,88 | 13,28 | 13,17 | 3.025.992 |
22 gen 2024 | 14,36 | 14,36 | 13,44 | 13,58 | 13,47 | 3.035.000 |
19 gen 2024 | 14,80 | 14,80 | 14,34 | 14,35 | 14,23 | 2.074.500 |
*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...