Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 12,600 | 12,840 | 12,560 | 12,560 | 12,560 | 12.080.391 |
25 lug 2024 | 12,520 | 12,780 | 12,400 | 12,580 | 12,580 | 12.957.876 |
24 lug 2024 | 12,640 | 12,800 | 12,540 | 12,620 | 12,620 | 13.536.295 |
23 lug 2024 | 12,960 | 13,040 | 12,640 | 12,680 | 12,680 | 16.895.751 |
22 lug 2024 | 13,080 | 13,160 | 12,740 | 12,940 | 12,940 | 13.269.028 |
19 lug 2024 | 13,540 | 13,560 | 12,980 | 13,020 | 13,020 | 19.805.569 |
18 lug 2024 | 13,440 | 13,700 | 13,200 | 13,600 | 13,600 | 16.954.669 |
17 lug 2024 | 13,400 | 13,800 | 13,320 | 13,440 | 13,440 | 18.639.101 |
16 lug 2024 | 13,480 | 13,640 | 13,260 | 13,300 | 13,300 | 25.635.234 |
15 lug 2024 | 13,820 | 13,920 | 13,320 | 13,480 | 13,480 | 16.272.764 |
12 lug 2024 | 13,540 | 14,260 | 13,540 | 13,900 | 13,900 | 26.475.569 |
11 lug 2024 | 13,140 | 13,460 | 13,140 | 13,440 | 13,440 | 15.378.870 |
10 lug 2024 | 13,140 | 13,300 | 12,900 | 13,020 | 13,020 | 17.672.717 |
09 lug 2024 | 13,220 | 13,380 | 13,000 | 13,160 | 13,160 | 21.423.484 |
08 lug 2024 | 13,720 | 13,800 | 13,000 | 13,220 | 13,220 | 30.003.368 |
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | 14,200 | 14,260 | 13,600 | 13,720 | 13,720 | 24.251.643 |
03 lug 2024 | 13,820 | 14,460 | 13,820 | 14,120 | 14,120 | 30.417.112 |
02 lug 2024 | 13,600 | 14,340 | 13,600 | 13,680 | 13,680 | 22.898.309 |
28 giu 2024 | 13,320 | 13,760 | 13,320 | 13,540 | 13,540 | 18.558.943 |
27 giu 2024 | 14,080 | 14,080 | 13,320 | 13,560 | 13,560 | 25.644.291 |
26 giu 2024 | 14,000 | 14,160 | 13,700 | 14,080 | 14,080 | 10.399.932 |
25 giu 2024 | 13,840 | 14,340 | 13,640 | 14,000 | 14,000 | 15.065.036 |
25 giu 2024 | 0.45 Dividendo |
24 giu 2024 | 13,860 | 14,260 | 13,680 | 14,220 | 13,770 | 13.997.665 |
21 giu 2024 | 14,180 | 14,180 | 13,820 | 13,960 | 13,518 | 20.006.525 |
20 giu 2024 | 14,220 | 14,400 | 14,020 | 14,120 | 13,673 | 10.596.007 |
19 giu 2024 | 13,960 | 14,480 | 13,960 | 14,400 | 13,944 | 16.798.196 |
18 giu 2024 | 14,240 | 14,240 | 13,700 | 13,880 | 13,441 | 18.857.052 |
17 giu 2024 | 14,340 | 14,520 | 14,200 | 14,240 | 13,789 | 13.348.394 |
14 giu 2024 | 14,280 | 14,840 | 14,280 | 14,460 | 14,002 | 19.375.356 |
13 giu 2024 | 14,680 | 14,680 | 14,140 | 14,420 | 13,964 | 23.118.002 |
12 giu 2024 | 15,020 | 15,080 | 14,480 | 14,520 | 14,061 | 26.704.669 |
11 giu 2024 | 15,300 | 15,400 | 15,000 | 15,200 | 14,719 | 21.401.478 |
07 giu 2024 | 15,140 | 15,660 | 15,100 | 15,360 | 14,874 | 24.222.382 |
06 giu 2024 | 15,300 | 15,600 | 14,920 | 15,080 | 14,603 | 16.305.846 |
05 giu 2024 | 15,280 | 15,520 | 15,000 | 15,100 | 14,622 | 14.207.186 |
04 giu 2024 | 15,180 | 15,620 | 15,140 | 15,280 | 14,796 | 14.903.344 |
03 giu 2024 | 15,000 | 15,400 | 14,880 | 15,180 | 14,700 | 17.134.700 |
31 mag 2024 | 15,240 | 15,300 | 14,740 | 14,740 | 14,274 | 40.385.095 |
30 mag 2024 | 15,260 | 15,420 | 14,880 | 15,080 | 14,603 | 24.798.030 |
29 mag 2024 | 15,200 | 15,520 | 15,200 | 15,320 | 14,835 | 15.413.444 |
28 mag 2024 | 16,060 | 16,220 | 15,320 | 15,480 | 14,990 | 24.958.151 |
27 mag 2024 | 15,620 | 16,000 | 15,240 | 15,860 | 15,358 | 19.149.116 |
24 mag 2024 | 15,840 | 16,200 | 15,480 | 15,640 | 15,145 | 31.689.307 |
23 mag 2024 | 15,920 | 16,200 | 15,820 | 16,020 | 15,513 | 22.461.496 |
22 mag 2024 | 16,280 | 16,740 | 15,880 | 16,140 | 15,629 | 29.366.017 |
21 mag 2024 | 16,300 | 16,480 | 16,040 | 16,080 | 15,571 | 15.357.209 |
20 mag 2024 | 16,520 | 16,660 | 16,160 | 16,340 | 15,823 | 36.041.764 |
17 mag 2024 | 16,020 | 16,580 | 15,300 | 16,520 | 15,997 | 85.691.302 |
16 mag 2024 | 15,500 | 16,080 | 15,340 | 15,820 | 15,319 | 47.722.737 |
14 mag 2024 | 15,420 | 15,680 | 14,980 | 15,120 | 14,642 | 20.872.434 |
13 mag 2024 | 15,340 | 15,380 | 14,660 | 15,280 | 14,796 | 25.075.036 |
10 mag 2024 | 14,780 | 15,500 | 14,560 | 15,400 | 14,913 | 48.047.960 |
09 mag 2024 | 14,720 | 14,940 | 14,420 | 14,720 | 14,254 | 22.232.495 |
08 mag 2024 | 15,020 | 15,120 | 14,520 | 14,560 | 14,099 | 19.235.952 |
07 mag 2024 | 14,740 | 15,180 | 14,620 | 14,960 | 14,487 | 28.217.545 |
06 mag 2024 | 15,480 | 15,600 | 14,820 | 14,940 | 14,467 | 32.713.095 |
03 mag 2024 | 15,600 | 15,720 | 15,160 | 15,580 | 15,087 | 36.979.646 |
02 mag 2024 | 14,620 | 15,160 | 14,360 | 15,020 | 14,545 | 31.462.220 |
30 apr 2024 | 14,520 | 14,800 | 14,300 | 14,580 | 14,119 | 57.199.724 |
29 apr 2024 | 14,000 | 14,940 | 13,880 | 14,520 | 14,061 | 71.599.321 |
26 apr 2024 | 12,920 | 14,200 | 12,920 | 13,960 | 13,518 | 70.546.785 |
25 apr 2024 | 12,280 | 12,900 | 12,280 | 12,900 | 12,492 | 39.699.484 |
24 apr 2024 | 11,940 | 12,360 | 11,780 | 12,140 | 11,756 | 25.060.500 |
23 apr 2024 | 11,860 | 11,980 | 11,680 | 11,800 | 11,427 | 15.126.201 |
22 apr 2024 | 11,760 | 11,880 | 11,300 | 11,680 | 11,310 | 18.322.969 |
19 apr 2024 | 11,500 | 11,600 | 11,240 | 11,520 | 11,155 | 18.564.608 |
18 apr 2024 | 11,320 | 11,640 | 11,120 | 11,500 | 11,136 | 17.724.810 |
17 apr 2024 | 11,440 | 11,600 | 11,200 | 11,320 | 10,962 | 18.460.126 |
16 apr 2024 | 11,240 | 11,640 | 11,160 | 11,440 | 11,078 | 26.880.084 |
15 apr 2024 | 11,260 | 11,720 | 11,260 | 11,420 | 11,059 | 13.654.404 |
12 apr 2024 | 12,020 | 12,040 | 11,480 | 11,600 | 11,233 | 20.661.488 |
11 apr 2024 | 11,900 | 12,120 | 11,740 | 12,080 | 11,698 | 20.031.069 |
10 apr 2024 | 12,300 | 12,440 | 12,080 | 12,260 | 11,872 | 22.315.870 |
09 apr 2024 | 12,080 | 12,360 | 12,000 | 12,080 | 11,698 | 12.403.663 |
08 apr 2024 | 12,060 | 12,280 | 11,860 | 11,920 | 11,543 | 27.214.715 |
05 apr 2024 | 11,820 | 12,080 | 11,660 | 12,000 | 11,620 | 25.992.504 |
03 apr 2024 | 11,960 | 12,240 | 11,800 | 11,880 | 11,504 | 35.022.776 |
02 apr 2024 | 11,580 | 12,120 | 11,580 | 11,960 | 11,582 | 51.054.370 |
28 mar 2024 | 10,700 | 11,360 | 10,500 | 11,260 | 10,904 | 40.527.170 |
27 mar 2024 | 10,800 | 10,940 | 10,620 | 10,620 | 10,284 | 24.274.741 |
26 mar 2024 | 11,040 | 11,300 | 10,940 | 10,960 | 10,613 | 17.433.881 |
25 mar 2024 | 10,620 | 11,040 | 10,520 | 10,820 | 10,478 | 12.638.870 |
22 mar 2024 | 11,120 | 11,120 | 10,520 | 10,640 | 10,303 | 24.332.307 |
21 mar 2024 | 10,800 | 11,460 | 10,740 | 11,060 | 10,710 | 28.208.145 |
20 mar 2024 | 10,500 | 10,740 | 10,460 | 10,580 | 10,245 | 15.367.858 |
19 mar 2024 | 10,700 | 10,900 | 10,400 | 10,480 | 10,148 | 33.224.273 |
18 mar 2024 | 11,060 | 11,180 | 10,800 | 10,900 | 10,555 | 16.134.274 |
15 mar 2024 | 11,240 | 11,340 | 10,860 | 10,980 | 10,633 | 28.602.277 |
14 mar 2024 | 11,320 | 11,680 | 11,180 | 11,340 | 10,981 | 27.713.461 |
13 mar 2024 | 11,500 | 11,640 | 11,220 | 11,320 | 10,962 | 27.618.673 |
12 mar 2024 | 10,740 | 11,760 | 10,540 | 11,600 | 11,233 | 48.721.171 |
11 mar 2024 | 10,440 | 10,640 | 10,280 | 10,580 | 10,245 | 19.452.267 |
08 mar 2024 | 10,360 | 10,620 | 10,320 | 10,460 | 10,129 | 14.740.350 |
07 mar 2024 | 10,540 | 10,600 | 10,100 | 10,300 | 9,974 | 30.253.506 |
06 mar 2024 | 10,620 | 10,800 | 10,440 | 10,560 | 10,226 | 18.497.251 |
05 mar 2024 | 10,780 | 11,000 | 10,540 | 10,600 | 10,265 | 24.918.600 |
04 mar 2024 | 11,400 | 11,460 | 10,880 | 11,000 | 10,652 | 21.588.559 |
01 mar 2024 | 11,420 | 11,680 | 11,240 | 11,440 | 11,078 | 15.751.556 |
*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...