Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 16,18 | 16,48 | 16,08 | 16,34 | 16,34 | 2.734.592 |
13 mag 2024 | 16,03 | 16,24 | 16,02 | 16,18 | 16,18 | 369.471 |
10 mag 2024 | 16,15 | 16,18 | 15,94 | 16,10 | 16,10 | 10.425.440 |
09 mag 2024 | 16,06 | 16,12 | 15,94 | 16,06 | 16,06 | 3.408.335 |
08 mag 2024 | 16,11 | 16,15 | 15,97 | 16,04 | 16,04 | 829.253 |
07 mag 2024 | 16,00 | 16,18 | 15,92 | 16,07 | 16,07 | 2.960.909 |
03 mag 2024 | 15,91 | 16,13 | 15,71 | 16,04 | 16,04 | 290.340 |
02 mag 2024 | 15,02 | 16,04 | 14,77 | 15,82 | 15,82 | 9.958.547 |
01 mag 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | 166.489 |
30 apr 2024 | 14,74 | 15,00 | 14,78 | 14,89 | 14,89 | 18.675.590 |
29 apr 2024 | 14,98 | 15,06 | 14,85 | 14,92 | 14,92 | 34.704.440 |
26 apr 2024 | 14,77 | 14,94 | 14,60 | 14,89 | 14,89 | 11.642.490 |
25 apr 2024 | 14,64 | 14,84 | 14,55 | 14,65 | 14,65 | 3.090.080 |
24 apr 2024 | 15,01 | 15,16 | 14,62 | 14,67 | 14,67 | 10.571.390 |
24 apr 2024 | 0.756 Dividendo |
23 apr 2024 | 15,35 | 15,65 | 15,27 | 15,60 | 14,84 | 2.367.398 |
22 apr 2024 | 15,34 | 15,42 | 15,12 | 15,36 | 14,61 | 3.944.018 |
19 apr 2024 | 14,95 | 15,26 | 14,85 | 15,17 | 14,44 | 2.014.979 |
18 apr 2024 | 15,00 | 15,17 | 14,95 | 15,17 | 14,43 | 10.053.620 |
17 apr 2024 | 14,78 | 15,11 | 14,61 | 15,02 | 14,30 | 9.045.368 |
16 apr 2024 | 14,88 | 15,14 | 14,69 | 14,80 | 14,09 | 2.300.094 |
15 apr 2024 | 15,05 | 15,21 | 14,86 | 15,10 | 14,37 | 29.504.700 |
12 apr 2024 | 15,40 | 15,55 | 14,92 | 14,95 | 14,22 | 10.340.160 |
11 apr 2024 | 15,76 | 15,85 | 15,35 | 15,45 | 14,70 | 1.615.970 |
10 apr 2024 | 15,61 | 15,99 | 15,55 | 15,69 | 14,93 | 6.759.794 |
09 apr 2024 | 15,78 | 15,85 | 15,64 | 15,76 | 14,99 | 21.565.220 |
08 apr 2024 | 15,60 | 15,82 | 15,51 | 15,75 | 14,98 | 44.111.050 |
05 apr 2024 | 15,48 | 15,60 | 15,37 | 15,51 | 14,76 | 2.285.014 |
04 apr 2024 | 15,52 | 15,73 | 15,43 | 15,67 | 14,91 | 2.740.888 |
03 apr 2024 | 15,35 | 15,53 | 15,33 | 15,52 | 14,77 | 6.366.979 |
02 apr 2024 | 15,26 | 15,39 | 15,25 | 15,34 | 14,59 | 7.073.711 |
28 mar 2024 | 14,95 | 15,28 | 14,85 | 15,20 | 14,46 | 4.217.776 |
27 mar 2024 | 14,98 | 15,05 | 14,84 | 14,94 | 14,22 | 1.341.465 |
26 mar 2024 | 14,69 | 14,98 | 14,61 | 14,91 | 14,19 | 1.761.551 |
25 mar 2024 | 14,31 | 14,73 | 14,51 | 14,66 | 13,95 | 5.755.393 |
22 mar 2024 | 14,59 | 14,75 | 14,58 | 14,66 | 13,95 | 2.715.016 |
21 mar 2024 | 14,48 | 14,59 | 14,28 | 14,51 | 13,81 | 1.941.861 |
20 mar 2024 | 14,55 | 14,52 | 14,31 | 14,37 | 13,67 | 4.221.245 |
19 mar 2024 | 14,30 | 14,53 | 14,29 | 14,53 | 13,83 | 3.578.207 |
18 mar 2024 | 14,03 | 14,29 | 13,97 | 14,29 | 13,60 | 5.973.279 |
15 mar 2024 | 13,94 | 14,18 | 13,92 | 14,13 | 13,45 | 3.571.388 |
14 mar 2024 | 14,00 | 14,19 | 13,97 | 14,00 | 13,33 | 6.739.171 |
13 mar 2024 | 14,10 | 14,23 | 14,00 | 14,08 | 13,40 | 4.486.856 |
12 mar 2024 | 13,72 | 14,13 | 13,59 | 14,04 | 13,36 | 22.648.730 |
11 mar 2024 | 13,43 | 13,70 | 13,35 | 13,61 | 12,95 | 14.352.070 |
08 mar 2024 | 13,28 | 13,55 | 13,27 | 13,51 | 12,85 | 1.089.816 |
07 mar 2024 | 13,12 | 13,35 | 13,03 | 13,31 | 12,67 | 11.513.500 |
06 mar 2024 | 13,15 | 13,30 | 13,04 | 13,25 | 12,61 | 8.594.661 |
05 mar 2024 | 12,99 | 13,16 | 12,91 | 13,13 | 12,49 | 13.178.010 |
04 mar 2024 | 12,76 | 13,04 | 12,75 | 12,97 | 12,34 | 2.315.307 |
01 mar 2024 | 12,70 | 12,84 | 12,66 | 12,71 | 12,10 | 16.606.970 |
29 feb 2024 | 12,71 | 12,85 | 12,62 | 12,69 | 12,07 | 5.641.409 |
28 feb 2024 | 12,70 | 12,82 | 12,63 | 12,74 | 12,12 | 7.710.574 |
27 feb 2024 | 12,52 | 12,71 | 12,46 | 12,61 | 12,00 | 5.060.674 |
26 feb 2024 | 12,70 | 12,78 | 12,60 | 12,61 | 12,00 | 6.950.162 |
23 feb 2024 | 12,80 | 12,73 | 12,59 | 12,70 | 12,09 | 2.169.815 |
22 feb 2024 | 12,71 | 12,79 | 12,55 | 12,70 | 12,09 | 1.765.936 |
21 feb 2024 | 12,71 | 12,79 | 12,60 | 12,67 | 12,06 | 1.811.863 |
20 feb 2024 | 12,50 | 12,70 | 12,38 | 12,67 | 12,06 | 18.795.320 |
19 feb 2024 | 12,35 | 12,47 | 12,26 | 12,44 | 11,84 | 12.838.360 |
16 feb 2024 | 12,48 | 12,55 | 12,30 | 12,39 | 11,79 | 2.150.133 |
15 feb 2024 | 12,25 | 12,43 | 12,21 | 12,38 | 11,78 | 2.706.739 |
14 feb 2024 | 12,20 | 12,33 | 12,13 | 12,30 | 11,70 | 5.617.698 |
13 feb 2024 | 12,32 | 12,39 | 12,20 | 12,25 | 11,66 | 18.759.810 |
12 feb 2024 | 12,15 | 12,31 | 12,00 | 12,21 | 11,62 | 5.090.273 |
09 feb 2024 | 12,01 | 12,09 | 11,87 | 11,99 | 11,41 | 5.680.335 |
08 feb 2024 | 11,92 | 12,11 | 11,85 | 12,03 | 11,45 | 3.230.615 |
07 feb 2024 | 12,10 | 12,23 | 11,90 | 11,95 | 11,37 | 1.446.127 |
06 feb 2024 | 12,21 | 12,22 | 12,01 | 12,15 | 11,56 | 12.123.680 |
05 feb 2024 | 12,28 | 12,26 | 12,03 | 12,09 | 11,50 | 3.126.035 |
02 feb 2024 | 12,45 | 12,44 | 12,20 | 12,23 | 11,64 | 7.840.667 |
01 feb 2024 | 12,05 | 12,58 | 11,93 | 12,22 | 11,63 | 17.096.790 |
31 gen 2024 | 13,14 | 13,37 | 13,04 | 13,32 | 12,68 | 3.827.536 |
30 gen 2024 | 13,07 | 13,13 | 13,03 | 13,09 | 12,46 | 5.590.909 |
29 gen 2024 | 13,20 | 13,18 | 13,06 | 13,07 | 12,44 | 8.007.339 |
26 gen 2024 | 13,05 | 13,15 | 12,92 | 13,14 | 12,50 | 1.785.252 |
25 gen 2024 | 12,96 | 13,13 | 12,91 | 13,02 | 12,39 | 2.293.783 |
24 gen 2024 | 12,90 | 13,05 | 12,79 | 13,02 | 12,39 | 2.376.708 |
23 gen 2024 | 12,91 | 12,98 | 12,79 | 12,88 | 12,25 | 1.825.515 |
22 gen 2024 | 12,76 | 12,97 | 12,66 | 12,88 | 12,26 | 6.689.593 |
19 gen 2024 | 12,81 | 12,88 | 12,62 | 12,77 | 12,15 | 3.157.863 |
18 gen 2024 | 12,69 | 12,82 | 12,60 | 12,70 | 12,08 | 33.593.020 |
17 gen 2024 | 12,58 | 12,70 | 12,48 | 12,69 | 12,08 | 5.570.733 |
16 gen 2024 | 12,81 | 12,95 | 12,66 | 12,73 | 12,11 | 4.320.518 |
15 gen 2024 | 12,97 | 13,01 | 12,80 | 12,88 | 12,26 | 4.989.844 |
12 gen 2024 | 12,87 | 13,00 | 12,83 | 12,90 | 12,28 | 4.730.562 |
11 gen 2024 | 13,03 | 13,11 | 12,82 | 12,96 | 12,33 | 5.698.050 |
10 gen 2024 | 12,86 | 13,10 | 12,75 | 12,91 | 12,29 | 5.208.573 |
09 gen 2024 | 13,26 | 13,30 | 12,99 | 13,07 | 12,44 | 7.886.895 |
08 gen 2024 | 13,28 | 13,32 | 13,14 | 13,24 | 12,60 | 15.510.150 |
05 gen 2024 | 13,08 | 13,33 | 13,11 | 13,28 | 12,64 | 15.449.990 |
04 gen 2024 | 13,25 | 13,38 | 12,86 | 13,10 | 12,47 | 9.817.655 |
03 gen 2024 | 13,50 | 13,60 | 13,28 | 13,39 | 12,74 | 11.394.690 |
02 gen 2024 | 13,52 | 13,64 | 13,34 | 13,45 | 12,80 | 4.158.788 |
29 dic 2023 | 13,50 | 13,63 | 13,50 | 13,54 | 12,89 | 2.884.089 |
28 dic 2023 | 13,58 | 13,67 | 13,53 | 13,54 | 12,89 | 1.573.009 |
27 dic 2023 | 13,68 | 13,73 | 13,54 | 13,57 | 12,91 | 656.753 |
22 dic 2023 | 13,53 | 13,69 | 13,51 | 13,66 | 13,00 | 2.527.462 |
21 dic 2023 | 13,69 | 13,60 | 13,49 | 13,58 | 12,92 | 5.103.622 |
20 dic 2023 | 13,71 | 13,82 | 13,53 | 13,61 | 12,95 | 9.637.473 |
*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...