Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 14,77 | 14,90 | 14,70 | 14,82 | 14,82 | 8.488 |
25 lug 2024 | 14,76 | 14,80 | 14,62 | 14,76 | 14,76 | 18.455 |
24 lug 2024 | 14,69 | 14,74 | 14,55 | 14,74 | 14,74 | 5.344 |
23 lug 2024 | 14,45 | 14,77 | 14,56 | 14,75 | 14,75 | 34.136 |
22 lug 2024 | 14,39 | 14,57 | 14,36 | 14,50 | 14,50 | 839.543 |
19 lug 2024 | 14,36 | 14,40 | 14,30 | 14,34 | 14,34 | 22.019 |
18 lug 2024 | 14,35 | 14,54 | 14,37 | 14,47 | 14,47 | 16.827 |
17 lug 2024 | 14,44 | 14,45 | 14,31 | 14,42 | 14,42 | 30.785 |
16 lug 2024 | 14,24 | 14,40 | 14,18 | 14,39 | 14,39 | 40.345 |
15 lug 2024 | 14,24 | 14,38 | 14,18 | 14,31 | 14,31 | 27.644 |
12 lug 2024 | 14,40 | 14,45 | 14,31 | 14,32 | 14,32 | 33.814 |
11 lug 2024 | 14,42 | 14,44 | 14,23 | 14,38 | 14,38 | 19.858 |
10 lug 2024 | 14,19 | 14,28 | 14,15 | 14,27 | 14,27 | 254.485 |
09 lug 2024 | 14,20 | 14,19 | 14,02 | 14,11 | 14,11 | 27.001 |
08 lug 2024 | 13,99 | 14,34 | 14,06 | 14,19 | 14,19 | 51.886 |
05 lug 2024 | 14,14 | 14,20 | 13,98 | 14,04 | 14,04 | 66.173 |
04 lug 2024 | 14,06 | 14,27 | 14,14 | 14,17 | 14,17 | 99.161 |
03 lug 2024 | 13,85 | 14,16 | 13,96 | 14,06 | 14,06 | 22.556 |
02 lug 2024 | 14,02 | 14,01 | 13,84 | 13,89 | 13,89 | 20.222 |
01 lug 2024 | 13,64 | 14,10 | 13,93 | 14,07 | 14,07 | 194.408 |
28 giu 2024 | 13,76 | 13,76 | 13,60 | 13,63 | 13,63 | 21.455 |
27 giu 2024 | 13,81 | 13,92 | 13,64 | 13,64 | 13,64 | 39.834 |
26 giu 2024 | 13,88 | 13,94 | 13,72 | 13,74 | 13,74 | 50.235 |
25 giu 2024 | 13,94 | 13,97 | 13,81 | 13,87 | 13,87 | 32.627 |
24 giu 2024 | 13,60 | 13,92 | 13,64 | 13,91 | 13,91 | 69.533 |
21 giu 2024 | 13,71 | 13,77 | 13,57 | 13,62 | 13,62 | 36.587 |
20 giu 2024 | 13,58 | 13,82 | 13,62 | 13,80 | 13,80 | 16.336 |
19 giu 2024 | 13,74 | 13,75 | 13,53 | 13,53 | 13,53 | 26.678 |
18 giu 2024 | 13,57 | 13,72 | 13,53 | 13,69 | 13,69 | 66.120 |
17 giu 2024 | 13,54 | 13,66 | 13,38 | 13,59 | 13,59 | 24.014 |
14 giu 2024 | 13,81 | 13,83 | 13,41 | 13,53 | 13,53 | 126.515 |
13 giu 2024 | 14,31 | 14,25 | 13,77 | 13,80 | 13,80 | 178.583 |
12 giu 2024 | 14,12 | 14,38 | 14,09 | 14,35 | 14,35 | 121.469 |
11 giu 2024 | 14,18 | 14,25 | 13,99 | 14,02 | 14,02 | 162.908 |
10 giu 2024 | 14,39 | 14,27 | 14,08 | 14,14 | 14,14 | 43.552 |
07 giu 2024 | 14,38 | 14,48 | 14,31 | 14,40 | 14,40 | 28.824 |
06 giu 2024 | 14,31 | 14,35 | 14,11 | 14,33 | 14,33 | 173.614 |
05 giu 2024 | 14,44 | 14,47 | 14,30 | 14,33 | 14,33 | 62.134 |
04 giu 2024 | 14,56 | 14,55 | 14,29 | 14,36 | 14,36 | 58.213 |
03 giu 2024 | 14,65 | 14,70 | 14,54 | 14,63 | 14,63 | 39.785 |
31 mag 2024 | 14,55 | 14,60 | 14,45 | 14,52 | 14,52 | 24.887 |
30 mag 2024 | 14,49 | 14,57 | 14,38 | 14,53 | 14,53 | 18.370 |
29 mag 2024 | 14,52 | 14,55 | 14,37 | 14,43 | 14,43 | 1.755.370 |
28 mag 2024 | 14,62 | 14,73 | 14,53 | 14,56 | 14,56 | 31.570 |
24 mag 2024 | 14,53 | 14,61 | 14,43 | 14,60 | 14,60 | 74.595 |
23 mag 2024 | 14,58 | 14,65 | 14,49 | 14,61 | 14,61 | 58.052 |
22 mag 2024 | 14,57 | 14,67 | 14,54 | 14,56 | 14,56 | 69.493 |
21 mag 2024 | 14,87 | 14,89 | 14,52 | 14,63 | 14,63 | 211.855 |
20 mag 2024 | 14,80 | 14,89 | 14,72 | 14,88 | 14,88 | 322.012 |
20 mag 2024 | 0.51 Dividendo |
17 mag 2024 | 15,25 | 15,28 | 15,14 | 15,27 | 14,76 | 145.535 |
16 mag 2024 | 15,24 | 15,28 | 15,10 | 15,14 | 14,63 | 137.580 |
15 mag 2024 | 14,95 | 15,30 | 14,90 | 15,27 | 14,76 | 847.120 |
14 mag 2024 | 14,71 | 14,94 | 14,64 | 14,94 | 14,44 | 1.740.185 |
13 mag 2024 | 14,48 | 14,62 | 14,48 | 14,60 | 14,11 | 91.886 |
10 mag 2024 | 14,57 | 14,65 | 14,30 | 14,49 | 14,01 | 231.742 |
09 mag 2024 | 14,00 | 14,11 | 13,94 | 14,11 | 13,64 | 68.916 |
08 mag 2024 | 13,90 | 14,07 | 13,84 | 14,00 | 13,53 | 484.844 |
07 mag 2024 | 13,68 | 13,97 | 13,73 | 13,97 | 13,50 | 339.344 |
03 mag 2024 | 13,32 | 13,59 | 13,38 | 13,42 | 12,97 | 110.163 |
02 mag 2024 | 13,43 | 13,50 | 13,28 | 13,39 | 12,94 | 375.229 |
01 mag 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,00 | - |
30 apr 2024 | 13,52 | 13,48 | 13,31 | 13,35 | 12,90 | 215.492 |
29 apr 2024 | 13,43 | 13,50 | 13,35 | 13,50 | 13,05 | 69.330 |
26 apr 2024 | 13,42 | 13,50 | 13,41 | 13,41 | 12,97 | 52.958 |
25 apr 2024 | 13,76 | 13,67 | 13,35 | 13,42 | 12,97 | 146.890 |
24 apr 2024 | 13,62 | 13,81 | 13,63 | 13,63 | 13,17 | 72.735 |
23 apr 2024 | 13,60 | 13,75 | 13,59 | 13,73 | 13,28 | 282.709 |
22 apr 2024 | 13,46 | 13,65 | 13,52 | 13,60 | 13,15 | 71.993 |
19 apr 2024 | 13,54 | 13,55 | 13,45 | 13,49 | 13,04 | 79.639 |
18 apr 2024 | 13,53 | 13,60 | 13,48 | 13,58 | 13,13 | 182.206 |
17 apr 2024 | 13,45 | 13,56 | 13,41 | 13,46 | 13,01 | 19.186 |
16 apr 2024 | 13,65 | 13,56 | 13,36 | 13,43 | 12,98 | 66.249 |
15 apr 2024 | 13,48 | 13,79 | 13,57 | 13,68 | 13,22 | 60.522 |
12 apr 2024 | 13,60 | 13,72 | 13,53 | 13,57 | 13,12 | 77.569 |
11 apr 2024 | 13,59 | 13,68 | 13,42 | 13,58 | 13,13 | 58.930 |
10 apr 2024 | 13,57 | 13,70 | 13,52 | 13,66 | 13,21 | 98.258 |
09 apr 2024 | 13,73 | 13,70 | 13,57 | 13,60 | 13,14 | 41.687 |
08 apr 2024 | 13,61 | 13,75 | 13,64 | 13,70 | 13,25 | 330.953 |
05 apr 2024 | 13,79 | 13,68 | 13,56 | 13,67 | 13,21 | 61.118 |
04 apr 2024 | 13,81 | 13,89 | 13,78 | 13,83 | 13,37 | 48.200 |
03 apr 2024 | 13,68 | 13,88 | 13,70 | 13,86 | 13,40 | 42.112 |
02 apr 2024 | 13,86 | 13,96 | 13,68 | 13,81 | 13,35 | 312.344 |
28 mar 2024 | 13,77 | 13,90 | 13,76 | 13,81 | 13,35 | 565.549 |
27 mar 2024 | 13,64 | 13,85 | 13,58 | 13,78 | 13,32 | 474.025 |
26 mar 2024 | 13,55 | 13,66 | 13,55 | 13,62 | 13,17 | 95.604 |
25 mar 2024 | 13,38 | 13,60 | 13,36 | 13,56 | 13,11 | 131.015 |
22 mar 2024 | 13,33 | 13,45 | 13,25 | 13,40 | 12,95 | 72.281 |
21 mar 2024 | 13,34 | 13,37 | 13,28 | 13,32 | 12,87 | 1.068.434 |
20 mar 2024 | 13,25 | 13,29 | 13,19 | 13,25 | 12,81 | 61.521 |
19 mar 2024 | 13,10 | 13,30 | 13,07 | 13,27 | 12,83 | 186.239 |
18 mar 2024 | 13,14 | 13,16 | 13,05 | 13,10 | 12,66 | 544.986 |
15 mar 2024 | 12,90 | 13,16 | 12,90 | 13,10 | 12,66 | 690.977 |
14 mar 2024 | 12,98 | 12,99 | 12,86 | 12,90 | 12,47 | 118.902 |
13 mar 2024 | 12,85 | 13,02 | 12,85 | 12,99 | 12,56 | 152.548 |
12 mar 2024 | 12,74 | 12,94 | 12,77 | 12,94 | 12,51 | 106.642 |
11 mar 2024 | 12,69 | 12,82 | 12,68 | 12,80 | 12,37 | 151.878 |
08 mar 2024 | 12,75 | 12,88 | 12,73 | 12,80 | 12,37 | 176.319 |
07 mar 2024 | 12,84 | 12,85 | 12,73 | 12,78 | 12,35 | 79.441 |
06 mar 2024 | 12,74 | 12,92 | 12,73 | 12,86 | 12,43 | 202.585 |
*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...