Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 10,48 | 10,78 | 10,45 | 10,68 | 10,68 | 54.766 |
25 lug 2024 | 10,57 | 10,49 | 9,98 | 10,12 | 10,12 | 656.454 |
24 lug 2024 | 10,50 | 11,10 | 10,15 | 10,83 | 10,83 | 139.842 |
23 lug 2024 | 10,78 | 10,84 | 10,54 | 10,68 | 10,68 | 102.444 |
22 lug 2024 | 10,51 | 10,73 | 10,37 | 10,63 | 10,63 | 1.469.338 |
19 lug 2024 | 10,65 | 11,02 | 10,27 | 10,46 | 10,46 | 70.966 |
18 lug 2024 | 10,77 | 11,19 | 10,76 | 11,05 | 11,05 | 162.160 |
17 lug 2024 | 10,93 | 11,01 | 10,67 | 10,80 | 10,80 | 178.853 |
16 lug 2024 | 11,35 | 11,11 | 10,65 | 10,86 | 10,86 | 505.422 |
15 lug 2024 | 11,30 | 11,43 | 11,04 | 11,07 | 11,07 | 21.015 |
12 lug 2024 | 11,26 | 11,39 | 11,12 | 11,17 | 11,17 | 1.436.157 |
11 lug 2024 | 10,70 | 11,13 | 10,70 | 11,00 | 11,00 | 58.399 |
10 lug 2024 | 10,74 | 10,90 | 10,64 | 10,83 | 10,83 | 57.063 |
09 lug 2024 | 11,29 | 11,42 | 10,49 | 10,73 | 10,73 | 1.873.534 |
08 lug 2024 | 11,22 | 11,48 | 11,05 | 11,27 | 11,27 | 52.020 |
05 lug 2024 | 11,40 | 11,56 | 11,23 | 11,35 | 11,35 | 32.583 |
04 lug 2024 | 11,47 | 11,70 | 11,23 | 11,37 | 11,37 | 88.212 |
03 lug 2024 | 11,10 | 11,48 | 11,00 | 11,35 | 11,35 | 28.227 |
02 lug 2024 | 11,50 | 11,39 | 11,07 | 11,39 | 11,39 | 126.720 |
01 lug 2024 | 11,74 | 11,93 | 11,40 | 11,57 | 11,57 | 202.847 |
28 giu 2024 | 11,11 | 11,27 | 11,06 | 11,20 | 11,20 | 82.346 |
27 giu 2024 | 11,35 | 11,45 | 11,19 | 11,41 | 11,41 | 83.234 |
26 giu 2024 | 11,80 | 11,86 | 11,30 | 11,58 | 11,58 | 41.396 |
25 giu 2024 | 11,73 | 12,21 | 11,78 | 11,83 | 11,83 | 541.412 |
24 giu 2024 | 11,81 | 12,30 | 11,71 | 12,17 | 12,17 | 43.987 |
21 giu 2024 | 12,55 | 12,22 | 11,84 | 12,07 | 12,07 | 111.931 |
20 giu 2024 | 11,98 | 12,26 | 11,70 | 11,99 | 11,99 | 197.928 |
19 giu 2024 | 11,95 | 11,89 | 11,61 | 11,77 | 11,77 | 137.115 |
18 giu 2024 | 12,39 | 12,44 | 11,86 | 11,91 | 11,91 | 59.304 |
17 giu 2024 | 11,76 | 12,22 | 11,76 | 12,13 | 12,13 | 526.867 |
14 giu 2024 | 12,39 | 12,48 | 11,69 | 12,17 | 12,17 | 259.815 |
13 giu 2024 | 13,65 | 13,09 | 12,49 | 12,51 | 12,51 | 122.300 |
12 giu 2024 | 13,14 | 13,51 | 12,89 | 13,45 | 13,45 | 725.813 |
11 giu 2024 | 13,50 | 13,65 | 13,12 | 13,40 | 13,40 | 69.449 |
10 giu 2024 | 13,55 | 13,54 | 13,04 | 13,46 | 13,46 | 701.975 |
07 giu 2024 | 13,87 | 13,98 | 13,66 | 13,76 | 13,76 | 330.216 |
06 giu 2024 | 13,94 | 14,03 | 13,73 | 13,86 | 13,86 | 69.843 |
05 giu 2024 | 14,30 | 14,44 | 13,77 | 14,32 | 14,32 | 92.561 |
04 giu 2024 | 15,00 | 15,00 | 14,00 | 14,20 | 14,20 | 106.026 |
04 giu 2024 | 0.5 Dividendo |
03 giu 2024 | 15,19 | 15,84 | 15,05 | 15,51 | 15,01 | 27.071 |
31 mag 2024 | 14,92 | 15,27 | 14,88 | 15,06 | 14,57 | 49.443 |
30 mag 2024 | 14,69 | 15,28 | 14,57 | 15,18 | 14,69 | 7.997 |
29 mag 2024 | 14,98 | 15,16 | 14,66 | 14,97 | 14,49 | 220.715 |
28 mag 2024 | 14,95 | 15,26 | 14,91 | 15,16 | 14,67 | 35.113 |
24 mag 2024 | 14,60 | 14,54 | 14,22 | 14,45 | 13,98 | 398.395 |
23 mag 2024 | 14,90 | 15,09 | 14,43 | 14,50 | 14,03 | 296.235 |
22 mag 2024 | 15,36 | 15,28 | 14,85 | 14,99 | 14,51 | 22.505 |
21 mag 2024 | 15,65 | 15,51 | 15,24 | 15,40 | 14,90 | 17.743 |
20 mag 2024 | 16,00 | 16,10 | 15,67 | 15,71 | 15,20 | 48.938 |
17 mag 2024 | 16,45 | 16,50 | 15,82 | 16,12 | 15,60 | 7.859 |
16 mag 2024 | 16,20 | 16,47 | 16,02 | 16,23 | 15,70 | 160.447 |
15 mag 2024 | 15,79 | 16,34 | 15,71 | 16,04 | 15,52 | 1.715.355 |
14 mag 2024 | 15,22 | 15,99 | 15,05 | 15,89 | 15,37 | 34.726 |
13 mag 2024 | 14,72 | 15,15 | 14,63 | 14,89 | 14,41 | 904.166 |
10 mag 2024 | 14,77 | 14,98 | 14,60 | 14,86 | 14,39 | 95.446 |
09 mag 2024 | 14,75 | 14,94 | 14,73 | 14,77 | 14,30 | 15.538 |
08 mag 2024 | 15,48 | 15,25 | 14,70 | 14,85 | 14,37 | 128.950 |
07 mag 2024 | 15,49 | 15,48 | 15,33 | 15,36 | 14,86 | 16.179 |
03 mag 2024 | 15,38 | 15,57 | 15,12 | 15,13 | 14,64 | 296.183 |
02 mag 2024 | 15,10 | 15,70 | 14,91 | 15,28 | 14,79 | 64.459 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 15,09 | 15,64 | 14,88 | 15,55 | 15,05 | 1.887.453 |
29 apr 2024 | 14,76 | 14,99 | 14,47 | 14,50 | 14,03 | 21.572 |
26 apr 2024 | 14,30 | 14,65 | 14,21 | 14,45 | 13,99 | 289.847 |
25 apr 2024 | 14,29 | 14,55 | 14,16 | 14,20 | 13,74 | 208.635 |
24 apr 2024 | 14,72 | 14,80 | 14,33 | 14,35 | 13,89 | 164.791 |
23 apr 2024 | 14,81 | 14,94 | 14,41 | 14,60 | 14,13 | 622.525 |
22 apr 2024 | 14,60 | 14,94 | 14,15 | 14,63 | 14,16 | 277.765 |
19 apr 2024 | 14,55 | 14,70 | 14,02 | 14,15 | 13,70 | 190.246 |
18 apr 2024 | 13,75 | 14,72 | 13,45 | 14,61 | 14,14 | 1.578.217 |
17 apr 2024 | 13,51 | 13,75 | 13,40 | 13,57 | 13,13 | 426.537 |
16 apr 2024 | 13,90 | 13,88 | 13,52 | 13,71 | 13,27 | 425.434 |
15 apr 2024 | 14,78 | 14,57 | 13,95 | 13,95 | 13,50 | 1.325.834 |
12 apr 2024 | 15,08 | 15,16 | 14,46 | 14,48 | 14,02 | 357.050 |
11 apr 2024 | 14,81 | 15,06 | 14,65 | 14,78 | 14,30 | 266.837 |
10 apr 2024 | 15,27 | 15,78 | 14,83 | 15,29 | 14,80 | 1.135.465 |
09 apr 2024 | 14,72 | 15,32 | 14,62 | 14,94 | 14,45 | 353.090 |
08 apr 2024 | 14,46 | 14,68 | 14,31 | 14,59 | 14,12 | 357.548 |
05 apr 2024 | 14,50 | 14,94 | 14,24 | 14,38 | 13,92 | 616.266 |
04 apr 2024 | 14,91 | 15,11 | 14,70 | 14,87 | 14,39 | 337.891 |
03 apr 2024 | 13,93 | 14,96 | 13,76 | 14,76 | 14,28 | 826.029 |
02 apr 2024 | 14,12 | 14,60 | 13,93 | 14,05 | 13,60 | 642.918 |
28 mar 2024 | 14,01 | 14,36 | 13,91 | 14,06 | 13,60 | 323.326 |
27 mar 2024 | 13,85 | 14,00 | 13,55 | 13,87 | 13,43 | 839.615 |
26 mar 2024 | 13,45 | 13,90 | 13,21 | 13,55 | 13,12 | 453.246 |
25 mar 2024 | 13,87 | 13,77 | 13,35 | 13,55 | 13,11 | 336.982 |
22 mar 2024 | 13,65 | 14,00 | 13,56 | 13,68 | 13,24 | 177.495 |
21 mar 2024 | 13,77 | 14,10 | 13,55 | 13,82 | 13,37 | 238.774 |
20 mar 2024 | 13,20 | 13,38 | 13,00 | 13,18 | 12,76 | 272.831 |
19 mar 2024 | 13,50 | 13,45 | 13,16 | 13,42 | 12,98 | 265.229 |
18 mar 2024 | 13,23 | 13,66 | 13,11 | 13,50 | 13,07 | 134.185 |
15 mar 2024 | 13,17 | 13,75 | 13,14 | 13,19 | 12,77 | 936.623 |
14 mar 2024 | 13,15 | 13,53 | 13,13 | 13,47 | 13,03 | 1.284.644 |
13 mar 2024 | 13,10 | 13,40 | 13,08 | 13,13 | 12,71 | 413.872 |
12 mar 2024 | 13,40 | 13,70 | 13,13 | 13,25 | 12,82 | 96.804 |
11 mar 2024 | 13,79 | 13,79 | 13,34 | 13,57 | 13,13 | 508.952 |
08 mar 2024 | 13,86 | 14,19 | 13,78 | 14,02 | 13,57 | 23.885 |
07 mar 2024 | 14,05 | 14,04 | 13,58 | 13,80 | 13,36 | 592.195 |
06 mar 2024 | 13,55 | 14,05 | 13,49 | 13,90 | 13,45 | 371.607 |
*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...