Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 14,74 | 14,78 | 14,60 | 14,65 | 14,65 | 5.214 |
08 mag 2024 | 14,70 | 14,95 | 14,40 | 14,63 | 14,63 | 155.798 |
07 mag 2024 | 14,64 | 14,65 | 14,43 | 14,49 | 14,49 | 17.699 |
03 mag 2024 | 14,63 | 14,54 | 14,32 | 14,42 | 14,42 | 1.164.988 |
02 mag 2024 | 14,70 | 14,49 | 14,37 | 14,39 | 14,39 | 249.233 |
01 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
30 apr 2024 | 14,91 | 15,01 | 14,70 | 14,73 | 14,73 | 308.793 |
29 apr 2024 | 14,70 | 14,96 | 14,48 | 14,89 | 14,89 | 97.009 |
26 apr 2024 | 14,99 | 15,05 | 14,68 | 14,77 | 14,77 | 748.436 |
25 apr 2024 | 14,87 | 15,01 | 14,49 | 14,90 | 14,90 | 32.407.529 |
24 apr 2024 | 15,20 | 15,26 | 14,96 | 14,95 | 14,95 | 5.445.699 |
23 apr 2024 | 15,03 | 15,10 | 14,90 | 14,94 | 14,94 | 385.069 |
22 apr 2024 | 14,96 | 15,02 | 14,74 | 14,80 | 14,80 | 5.506.910 |
19 apr 2024 | 15,23 | 15,15 | 14,72 | 14,85 | 14,85 | 1.055.205 |
18 apr 2024 | 15,15 | 15,21 | 14,95 | 15,11 | 15,11 | 9.217.398 |
17 apr 2024 | 15,02 | 15,31 | 14,95 | 15,16 | 15,16 | 7.568.183 |
16 apr 2024 | 15,52 | 15,64 | 15,15 | 15,21 | 15,21 | 580.621 |
15 apr 2024 | 15,99 | 15,91 | 15,56 | 15,66 | 15,66 | 559.639 |
12 apr 2024 | 15,50 | 15,97 | 15,39 | 15,93 | 15,93 | 3.925.602 |
11 apr 2024 | 15,80 | 15,99 | 15,30 | 15,39 | 15,39 | 995.541 |
10 apr 2024 | 15,70 | 15,90 | 15,56 | 15,71 | 15,71 | 867.199 |
09 apr 2024 | 16,10 | 16,18 | 15,77 | 15,80 | 15,80 | 983.009 |
08 apr 2024 | 15,93 | 16,19 | 16,02 | 16,10 | 16,10 | 590.435 |
05 apr 2024 | 16,10 | 16,22 | 16,03 | 16,15 | 16,15 | 427.297 |
04 apr 2024 | 15,95 | 16,09 | 15,90 | 16,08 | 16,08 | 2.049.477 |
03 apr 2024 | 15,78 | 15,97 | 15,82 | 15,88 | 15,88 | 371.257 |
02 apr 2024 | 15,44 | 15,94 | 15,53 | 15,81 | 15,81 | 1.186.359 |
28 mar 2024 | 15,31 | 15,94 | 15,35 | 15,46 | 15,46 | 2.037.699 |
27 mar 2024 | 15,35 | 15,48 | 15,32 | 15,41 | 15,41 | 271.738 |
26 mar 2024 | 15,36 | 15,68 | 15,36 | 15,43 | 15,43 | 2.191.367 |
25 mar 2024 | 15,15 | 15,94 | 15,23 | 15,31 | 15,31 | 1.589.119 |
22 mar 2024 | 15,16 | 15,34 | 14,73 | 15,25 | 15,25 | 1.437.880 |
21 mar 2024 | 15,36 | 15,95 | 15,15 | 15,30 | 15,30 | 330.305 |
20 mar 2024 | 15,30 | 15,50 | 15,27 | 15,41 | 15,41 | 1.377.984 |
19 mar 2024 | 15,23 | 15,50 | 15,26 | 15,44 | 15,44 | 1.549.823 |
18 mar 2024 | 15,06 | 15,26 | 12,88 | 15,10 | 15,10 | 3.647.172 |
15 mar 2024 | 15,02 | 15,19 | 14,99 | 14,99 | 14,99 | 3.865.933 |
14 mar 2024 | 15,03 | 15,19 | 15,04 | 15,12 | 15,12 | 3.839.123 |
13 mar 2024 | 14,60 | 15,05 | 14,52 | 14,99 | 14,99 | 1.233.691 |
12 mar 2024 | 14,54 | 14,72 | 14,58 | 14,66 | 14,66 | 6.615.167 |
11 mar 2024 | 14,24 | 14,52 | 14,28 | 14,48 | 14,48 | 2.079.164 |
08 mar 2024 | 14,50 | 14,63 | 14,42 | 14,57 | 14,57 | 794.869 |
07 mar 2024 | 14,48 | 14,47 | 14,26 | 14,40 | 14,40 | 1.736.403 |
06 mar 2024 | 14,44 | 14,64 | 14,39 | 14,40 | 14,40 | 602.632 |
05 mar 2024 | 14,48 | 14,52 | 14,35 | 14,45 | 14,45 | 478.613 |
04 mar 2024 | 14,59 | 14,73 | 14,48 | 14,53 | 14,53 | 1.026.650 |
01 mar 2024 | 14,60 | 14,82 | 14,57 | 14,61 | 14,61 | 11.686.018 |
29 feb 2024 | 14,80 | 14,77 | 14,58 | 14,69 | 14,69 | 635.529 |
28 feb 2024 | 14,55 | 14,76 | 14,51 | 14,56 | 14,56 | 530.495 |
27 feb 2024 | 14,38 | 14,88 | 14,51 | 14,81 | 14,81 | 251.555 |
26 feb 2024 | 14,40 | 14,60 | 14,34 | 14,53 | 14,53 | 293.798 |
23 feb 2024 | 14,42 | 14,62 | 14,40 | 14,57 | 14,57 | 2.684.834 |
22 feb 2024 | 14,29 | 14,52 | 14,17 | 14,34 | 14,34 | 933.534 |
21 feb 2024 | 13,61 | 13,68 | 13,48 | 13,56 | 13,56 | 1.029.051 |
20 feb 2024 | 13,80 | 13,83 | 13,65 | 13,76 | 13,76 | 648.006 |
19 feb 2024 | 13,80 | 13,87 | 13,74 | 13,85 | 13,85 | 346.480 |
16 feb 2024 | 13,98 | 13,98 | 13,55 | 13,63 | 13,63 | 845.301 |
15 feb 2024 | 13,80 | 13,85 | 13,60 | 13,74 | 13,74 | 4.202.705 |
14 feb 2024 | 14,00 | 14,04 | 13,79 | 13,84 | 13,84 | 331.584 |
13 feb 2024 | 13,94 | 14,17 | 13,94 | 14,08 | 14,08 | 946.589 |
12 feb 2024 | 13,80 | 14,01 | 13,79 | 13,93 | 13,93 | 2.138.684 |
09 feb 2024 | 13,75 | 13,85 | 13,72 | 13,75 | 13,75 | 981.231 |
08 feb 2024 | 13,42 | 13,73 | 13,20 | 13,65 | 13,65 | 286.993 |
07 feb 2024 | 13,44 | 13,63 | 13,42 | 13,53 | 13,53 | 4.197.578 |
06 feb 2024 | 13,31 | 13,59 | 13,39 | 13,56 | 13,56 | 756.018 |
05 feb 2024 | 13,42 | 13,52 | 13,26 | 13,34 | 13,34 | 289.056 |
02 feb 2024 | 13,70 | 13,76 | 13,45 | 13,62 | 13,62 | 1.342.145 |
01 feb 2024 | 13,81 | 13,95 | 13,70 | 13,93 | 13,93 | 3.523.853 |
31 gen 2024 | 13,79 | 13,90 | 13,74 | 13,76 | 13,76 | 475.111 |
30 gen 2024 | 13,65 | 13,79 | 13,59 | 13,65 | 13,65 | 4.229.014 |
29 gen 2024 | 13,50 | 13,83 | 13,65 | 13,68 | 13,68 | 1.049.747 |
26 gen 2024 | 13,30 | 13,55 | 13,27 | 13,43 | 13,43 | 922.860 |
25 gen 2024 | 13,18 | 13,29 | 13,15 | 13,30 | 13,30 | 758.135 |
24 gen 2024 | 12,98 | 13,18 | 12,98 | 13,13 | 13,13 | 384.281 |
23 gen 2024 | 13,16 | 13,32 | 12,89 | 12,97 | 12,97 | 302.288 |
22 gen 2024 | 13,02 | 13,08 | 12,88 | 13,02 | 13,02 | 525.326 |
19 gen 2024 | 13,31 | 13,32 | 13,00 | 13,01 | 13,01 | 1.045.343 |
18 gen 2024 | 13,19 | 13,31 | 13,06 | 13,24 | 13,24 | 3.104.750 |
17 gen 2024 | 13,15 | 13,13 | 12,95 | 12,99 | 12,99 | 8.556.682 |
16 gen 2024 | 13,17 | 13,35 | 13,12 | 13,31 | 13,31 | 402.624 |
15 gen 2024 | 13,26 | 13,36 | 13,15 | 13,20 | 13,20 | 361.427 |
12 gen 2024 | 13,20 | 13,31 | 12,92 | 13,23 | 13,23 | 2.205.681 |
11 gen 2024 | 13,03 | 13,17 | 12,95 | 12,99 | 12,99 | 2.355.966 |
10 gen 2024 | 13,09 | 13,10 | 12,93 | 13,03 | 13,03 | 2.022.715 |
09 gen 2024 | 13,35 | 13,27 | 13,08 | 13,07 | 13,07 | 938.799 |
09 gen 2024 | 0.025 Dividendo |
08 gen 2024 | 13,77 | 13,69 | 13,54 | 13,65 | 13,62 | 574.870 |
05 gen 2024 | 13,90 | 13,80 | 13,63 | 13,71 | 13,69 | 490.220 |
04 gen 2024 | 13,65 | 13,88 | 13,65 | 13,73 | 13,70 | 2.438.281 |
03 gen 2024 | 13,66 | 13,61 | 13,36 | 13,51 | 13,48 | 25.029.412 |
02 gen 2024 | 13,66 | 13,66 | 13,53 | 13,64 | 13,62 | 12.332.465 |
29 dic 2023 | 13,47 | 13,52 | 13,30 | 13,42 | 13,39 | 466.022 |
28 dic 2023 | 13,79 | 13,74 | 13,47 | 13,55 | 13,52 | 158.613 |
27 dic 2023 | 13,50 | 13,78 | 13,61 | 13,66 | 13,64 | 6.887.483 |
22 dic 2023 | 13,69 | 13,74 | 13,45 | 13,73 | 13,70 | 1.330.803 |
21 dic 2023 | 13,64 | 13,66 | 13,47 | 13,60 | 13,58 | 275.679 |
20 dic 2023 | 13,58 | 13,79 | 13,56 | 13,63 | 13,60 | 765.067 |
19 dic 2023 | 13,50 | 13,57 | 13,40 | 13,50 | 13,47 | 2.441.027 |
18 dic 2023 | 13,43 | 13,68 | 13,34 | 13,61 | 13,59 | 3.253.121 |
15 dic 2023 | 13,60 | 13,62 | 13,34 | 13,44 | 13,42 | 7.766.997 |
*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...