Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 14,52 | 14,62 | 14,37 | 14,47 | 14,47 | 1.467.748 |
25 lug 2024 | 14,07 | 14,05 | 13,80 | 13,98 | 13,98 | 900.414 |
24 lug 2024 | 14,06 | 14,13 | 13,94 | 14,03 | 14,03 | 1.153.966 |
23 lug 2024 | 14,10 | 14,27 | 14,01 | 14,08 | 14,08 | 1.054.541 |
22 lug 2024 | 14,15 | 14,16 | 14,00 | 14,15 | 14,15 | 2.323.898 |
19 lug 2024 | 14,10 | 14,19 | 14,04 | 14,10 | 14,10 | 370.095 |
18 lug 2024 | 14,24 | 14,36 | 14,13 | 14,23 | 14,23 | 396.060 |
17 lug 2024 | 14,03 | 14,23 | 14,02 | 14,21 | 14,21 | 490.767 |
16 lug 2024 | 14,21 | 14,30 | 13,96 | 14,07 | 14,07 | 892.766 |
15 lug 2024 | 14,31 | 14,35 | 14,21 | 14,31 | 14,31 | 417.107 |
12 lug 2024 | 14,24 | 14,43 | 14,27 | 14,30 | 14,30 | 406.506 |
11 lug 2024 | 14,23 | 14,26 | 14,11 | 14,19 | 14,19 | 423.798 |
10 lug 2024 | 14,16 | 14,20 | 14,06 | 14,15 | 14,15 | 510.141 |
09 lug 2024 | 14,30 | 14,29 | 14,10 | 14,23 | 14,23 | 341.013 |
08 lug 2024 | 14,44 | 14,47 | 14,29 | 14,38 | 14,38 | 1.707.351 |
05 lug 2024 | 14,57 | 14,65 | 14,41 | 14,45 | 14,45 | 881.738 |
04 lug 2024 | 14,48 | 14,63 | 14,48 | 14,49 | 14,49 | 206.090 |
03 lug 2024 | 14,56 | 14,59 | 14,43 | 14,53 | 14,53 | 1.694.772 |
02 lug 2024 | 14,56 | 14,69 | 14,51 | 14,69 | 14,69 | 464.042 |
01 lug 2024 | 14,39 | 14,61 | 14,42 | 14,55 | 14,55 | 699.306 |
28 giu 2024 | 14,38 | 14,47 | 13,90 | 14,45 | 14,45 | 569.217 |
27 giu 2024 | 14,24 | 14,45 | 14,27 | 14,31 | 14,31 | 346.294 |
26 giu 2024 | 14,27 | 14,37 | 14,21 | 14,27 | 14,27 | 657.364 |
25 giu 2024 | 14,19 | 14,43 | 14,19 | 14,31 | 14,31 | 561.614 |
24 giu 2024 | 13,96 | 14,18 | 13,89 | 14,08 | 14,08 | 275.898 |
21 giu 2024 | 14,14 | 14,14 | 13,91 | 13,95 | 13,95 | 3.866.511 |
20 giu 2024 | 13,91 | 14,18 | 13,90 | 14,04 | 14,04 | 448.277 |
19 giu 2024 | 13,82 | 13,99 | 13,81 | 13,96 | 13,96 | 13.404.590 |
18 giu 2024 | 13,57 | 13,85 | 13,57 | 13,83 | 13,83 | 1.660.727 |
17 giu 2024 | 13,53 | 13,68 | 13,49 | 13,58 | 13,58 | 435.059 |
14 giu 2024 | 13,75 | 13,74 | 13,51 | 13,56 | 13,56 | 615.489 |
13 giu 2024 | 13,95 | 13,95 | 13,67 | 13,79 | 13,79 | 643.180 |
12 giu 2024 | 13,99 | 14,11 | 13,91 | 14,06 | 14,06 | 586.655 |
11 giu 2024 | 14,11 | 14,15 | 13,94 | 14,08 | 14,08 | 1.494.874 |
10 giu 2024 | 13,98 | 14,11 | 13,88 | 14,08 | 14,08 | 392.843 |
07 giu 2024 | 14,07 | 14,13 | 13,94 | 14,09 | 14,09 | 630.190 |
06 giu 2024 | 14,03 | 14,07 | 13,91 | 13,98 | 13,98 | 2.474.858 |
05 giu 2024 | 14,07 | 14,10 | 13,95 | 14,07 | 14,07 | 884.688 |
04 giu 2024 | 14,41 | 14,33 | 13,94 | 14,01 | 14,01 | 2.322.867 |
03 giu 2024 | 14,50 | 14,69 | 14,38 | 14,47 | 14,47 | 762.087 |
31 mag 2024 | 14,36 | 14,52 | 14,38 | 14,42 | 14,42 | 509.138 |
30 mag 2024 | 14,43 | 14,43 | 14,30 | 14,35 | 14,35 | 728.455 |
29 mag 2024 | 14,59 | 14,67 | 14,38 | 14,43 | 14,43 | 744.794 |
28 mag 2024 | 14,58 | 14,62 | 14,49 | 14,58 | 14,58 | 511.022 |
24 mag 2024 | 14,48 | 14,43 | 14,31 | 14,41 | 14,41 | 1.037.084 |
23 mag 2024 | 14,46 | 14,55 | 14,37 | 14,54 | 14,54 | 640.175 |
22 mag 2024 | 14,47 | 14,49 | 14,35 | 14,48 | 14,48 | 818.648 |
21 mag 2024 | 14,73 | 14,65 | 14,47 | 14,48 | 14,48 | 1.703.206 |
20 mag 2024 | 14,70 | 14,87 | 14,60 | 14,75 | 14,75 | 1.980.897 |
20 mag 2024 | 0.23 Dividendo |
17 mag 2024 | 14,82 | 14,90 | 14,78 | 14,84 | 14,61 | 926.644 |
16 mag 2024 | 14,61 | 15,11 | 14,59 | 14,71 | 14,48 | 1.795.740 |
15 mag 2024 | 15,22 | 15,25 | 15,00 | 15,07 | 14,83 | 3.296.858 |
14 mag 2024 | 15,22 | 15,31 | 15,17 | 15,24 | 15,00 | 1.278.335 |
13 mag 2024 | 15,17 | 15,26 | 15,13 | 15,14 | 14,91 | 340.732 |
10 mag 2024 | 15,02 | 15,28 | 15,09 | 15,14 | 14,90 | 879.147 |
09 mag 2024 | 14,95 | 15,06 | 14,91 | 14,94 | 14,71 | 740.174 |
08 mag 2024 | 14,97 | 14,99 | 14,75 | 14,82 | 14,60 | 1.061.364 |
07 mag 2024 | 14,85 | 14,97 | 14,85 | 14,85 | 14,62 | 448.083 |
03 mag 2024 | 14,83 | 14,85 | 14,66 | 14,68 | 14,45 | 821.631 |
02 mag 2024 | 14,98 | 15,02 | 14,75 | 14,82 | 14,59 | 926.725 |
01 mag 2024 | 15,16 | 15,14 | 15,14 | 15,19 | 14,95 | 132.916 |
30 apr 2024 | 15,34 | 15,43 | 15,12 | 15,19 | 14,95 | 1.063.588 |
29 apr 2024 | 15,29 | 15,37 | 15,25 | 15,31 | 15,07 | 560.371 |
26 apr 2024 | 15,23 | 15,40 | 15,20 | 15,32 | 15,09 | 719.632 |
25 apr 2024 | 15,27 | 15,43 | 15,17 | 15,28 | 15,04 | 732.648 |
24 apr 2024 | 15,45 | 15,76 | 15,18 | 15,31 | 15,08 | 1.573.794 |
23 apr 2024 | 15,35 | 15,51 | 15,29 | 15,37 | 15,13 | 510.920 |
22 apr 2024 | 15,21 | 15,41 | 15,20 | 15,29 | 15,06 | 827.325 |
19 apr 2024 | 14,95 | 15,26 | 14,92 | 15,12 | 14,89 | 763.360 |
18 apr 2024 | 15,30 | 15,31 | 15,09 | 15,12 | 14,88 | 1.417.109 |
17 apr 2024 | 15,19 | 15,36 | 15,17 | 15,25 | 15,01 | 1.907.592 |
16 apr 2024 | 15,54 | 15,53 | 15,16 | 15,24 | 15,00 | 1.070.649 |
15 apr 2024 | 15,64 | 15,69 | 15,50 | 15,50 | 15,26 | 694.266 |
12 apr 2024 | 15,35 | 15,81 | 15,32 | 15,81 | 15,56 | 1.163.067 |
11 apr 2024 | 15,49 | 15,69 | 15,29 | 15,37 | 15,13 | 1.487.512 |
10 apr 2024 | 15,43 | 15,60 | 15,30 | 15,38 | 15,15 | 986.189 |
09 apr 2024 | 15,51 | 15,64 | 15,40 | 15,52 | 15,28 | 879.376 |
08 apr 2024 | 15,49 | 15,56 | 15,36 | 15,55 | 15,30 | 1.004.211 |
05 apr 2024 | 15,49 | 15,67 | 15,48 | 15,56 | 15,32 | 1.278.004 |
04 apr 2024 | 15,14 | 15,40 | 15,16 | 15,35 | 15,11 | 1.270.616 |
03 apr 2024 | 15,11 | 15,18 | 14,97 | 15,04 | 14,80 | 795.854 |
02 apr 2024 | 14,65 | 15,16 | 14,79 | 15,13 | 14,89 | 1.391.846 |
28 mar 2024 | 14,56 | 14,73 | 14,57 | 14,63 | 14,40 | 1.389.648 |
27 mar 2024 | 14,50 | 14,63 | 14,47 | 14,52 | 14,29 | 477.825 |
26 mar 2024 | 14,55 | 14,58 | 14,46 | 14,48 | 14,26 | 692.009 |
25 mar 2024 | 14,38 | 14,57 | 14,35 | 14,55 | 14,33 | 799.134 |
22 mar 2024 | 14,29 | 14,40 | 14,22 | 14,37 | 14,15 | 769.831 |
21 mar 2024 | 14,31 | 14,47 | 14,32 | 14,40 | 14,17 | 1.100.056 |
20 mar 2024 | 14,56 | 14,45 | 14,25 | 14,28 | 14,06 | 1.077.358 |
19 mar 2024 | 14,26 | 14,62 | 14,20 | 14,55 | 14,33 | 1.645.079 |
18 mar 2024 | 14,36 | 14,51 | 14,14 | 14,19 | 13,97 | 2.416.769 |
18 mar 2024 | 0.24 Dividendo |
15 mar 2024 | 14,57 | 14,73 | 14,49 | 14,61 | 14,15 | 4.735.791 |
14 mar 2024 | 14,97 | 15,21 | 14,47 | 14,60 | 14,14 | 4.146.018 |
13 mar 2024 | 14,71 | 15,00 | 14,67 | 14,85 | 14,38 | 2.313.591 |
12 mar 2024 | 14,62 | 14,90 | 14,47 | 14,63 | 14,17 | 873.948 |
11 mar 2024 | 14,69 | 14,72 | 14,52 | 14,55 | 14,09 | 21.159.335 |
08 mar 2024 | 14,70 | 14,80 | 14,69 | 14,72 | 14,25 | 747.440 |
07 mar 2024 | 14,63 | 14,67 | 14,56 | 14,59 | 14,13 | 460.529 |
*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...