Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 11,19 | 11,27 | 11,07 | 11,07 | 11,07 | 55.898 |
27 giu 2024 | 11,27 | 11,46 | 11,20 | 11,20 | 11,20 | 23.467 |
26 giu 2024 | 11,70 | 11,85 | 11,27 | 11,32 | 11,32 | 52.410 |
25 giu 2024 | 12,03 | 12,10 | 11,77 | 11,89 | 11,89 | 18.685 |
24 giu 2024 | 11,95 | 12,21 | 11,68 | 12,07 | 12,07 | 39.381 |
21 giu 2024 | 12,23 | 12,23 | 11,82 | 11,97 | 11,97 | 20.690 |
20 giu 2024 | 11,78 | 12,26 | 11,62 | 12,20 | 12,20 | 58.446 |
19 giu 2024 | 11,98 | 11,98 | 11,59 | 11,65 | 11,65 | 65.835 |
18 giu 2024 | 12,40 | 12,42 | 11,85 | 11,98 | 11,98 | 52.684 |
17 giu 2024 | 11,85 | 12,26 | 11,76 | 12,22 | 12,22 | 57.789 |
14 giu 2024 | 12,49 | 12,52 | 11,68 | 11,80 | 11,80 | 147.367 |
13 giu 2024 | 13,30 | 13,30 | 12,49 | 12,64 | 12,64 | 107.610 |
12 giu 2024 | 13,20 | 13,54 | 12,90 | 13,41 | 13,41 | 63.895 |
11 giu 2024 | 13,61 | 13,62 | 13,13 | 13,34 | 13,34 | 28.893 |
10 giu 2024 | 13,43 | 13,56 | 13,06 | 13,55 | 13,55 | 84.336 |
07 giu 2024 | 13,81 | 14,00 | 13,64 | 13,74 | 13,74 | 20.283 |
06 giu 2024 | 13,90 | 14,10 | 13,73 | 13,87 | 13,87 | 50.905 |
05 giu 2024 | 14,22 | 14,47 | 13,75 | 13,82 | 13,82 | 69.799 |
04 giu 2024 | 15,00 | 15,00 | 14,00 | 14,15 | 14,15 | 199.497 |
04 giu 2024 | 0.5 Dividendo |
03 giu 2024 | 15,10 | 15,85 | 15,10 | 15,31 | 14,81 | 62.407 |
31 mag 2024 | 15,20 | 15,30 | 14,82 | 15,14 | 14,65 | 18.284 |
30 mag 2024 | 14,55 | 15,32 | 14,55 | 15,20 | 14,70 | 23.664 |
29 mag 2024 | 15,00 | 15,15 | 14,63 | 14,71 | 14,23 | 12.187 |
28 mag 2024 | 14,90 | 15,30 | 14,90 | 14,95 | 14,46 | 48.311 |
27 mag 2024 | 14,55 | 15,00 | 14,44 | 14,89 | 14,40 | 17.337 |
24 mag 2024 | 14,40 | 14,57 | 14,22 | 14,57 | 14,09 | 15.473 |
23 mag 2024 | 14,80 | 14,97 | 14,39 | 14,49 | 14,02 | 71.021 |
22 mag 2024 | 15,40 | 15,40 | 14,86 | 14,97 | 14,48 | 31.562 |
21 mag 2024 | 15,53 | 15,53 | 15,15 | 15,30 | 14,80 | 28.419 |
20 mag 2024 | 15,98 | 15,98 | 15,65 | 15,65 | 15,14 | 14.949 |
17 mag 2024 | 16,42 | 16,51 | 15,82 | 15,95 | 15,43 | 38.864 |
16 mag 2024 | 16,21 | 16,43 | 16,08 | 16,42 | 15,88 | 32.517 |
15 mag 2024 | 15,83 | 16,34 | 15,63 | 16,21 | 15,68 | 67.505 |
14 mag 2024 | 15,25 | 15,98 | 15,13 | 15,90 | 15,38 | 92.951 |
13 mag 2024 | 14,76 | 15,14 | 14,65 | 15,13 | 14,64 | 21.501 |
10 mag 2024 | 14,82 | 15,02 | 14,70 | 14,83 | 14,35 | 16.249 |
09 mag 2024 | 14,82 | 14,92 | 14,72 | 14,73 | 14,25 | 9.527 |
08 mag 2024 | 15,16 | 15,38 | 14,70 | 14,81 | 14,32 | 59.621 |
07 mag 2024 | 15,50 | 15,56 | 15,31 | 15,38 | 14,88 | 20.245 |
06 mag 2024 | 15,11 | 15,55 | 15,01 | 15,27 | 14,77 | 32.619 |
03 mag 2024 | 15,26 | 15,65 | 15,07 | 15,07 | 14,58 | 19.984 |
02 mag 2024 | 15,00 | 15,75 | 14,91 | 15,40 | 14,90 | 73.742 |
30 apr 2024 | 14,76 | 15,66 | 14,76 | 14,84 | 14,36 | 76.451 |
29 apr 2024 | 14,38 | 14,99 | 14,38 | 14,99 | 14,51 | 38.797 |
26 apr 2024 | 14,26 | 14,63 | 14,21 | 14,48 | 14,01 | 43.434 |
25 apr 2024 | 14,31 | 14,52 | 14,17 | 14,18 | 13,71 | 13.910 |
24 apr 2024 | 14,80 | 14,80 | 14,35 | 14,52 | 14,05 | 10.962 |
23 apr 2024 | 14,81 | 14,82 | 14,40 | 14,50 | 14,03 | 17.454 |
22 apr 2024 | 14,49 | 14,95 | 14,13 | 14,64 | 14,16 | 51.950 |
19 apr 2024 | 14,29 | 14,37 | 14,01 | 14,12 | 13,66 | 54.279 |
18 apr 2024 | 14,04 | 14,70 | 13,89 | 14,61 | 14,13 | 91.981 |
17 apr 2024 | 13,53 | 13,78 | 13,38 | 13,51 | 13,07 | 35.267 |
16 apr 2024 | 13,70 | 13,99 | 13,52 | 13,70 | 13,25 | 61.989 |
15 apr 2024 | 14,45 | 14,59 | 14,02 | 14,15 | 13,68 | 83.913 |
12 apr 2024 | 14,68 | 15,15 | 14,45 | 14,60 | 14,12 | 53.858 |
11 apr 2024 | 14,77 | 15,16 | 14,65 | 14,70 | 14,22 | 58.198 |
10 apr 2024 | 15,17 | 15,75 | 14,87 | 15,09 | 14,59 | 105.823 |
09 apr 2024 | 14,56 | 15,33 | 14,56 | 14,90 | 14,42 | 59.903 |
08 apr 2024 | 14,61 | 14,65 | 14,35 | 14,65 | 14,17 | 31.605 |
05 apr 2024 | 14,90 | 14,90 | 14,25 | 14,40 | 13,93 | 45.227 |
04 apr 2024 | 14,85 | 15,10 | 14,70 | 14,83 | 14,35 | 60.500 |
03 apr 2024 | 13,80 | 15,14 | 13,79 | 14,70 | 14,22 | 134.918 |
02 apr 2024 | 14,05 | 14,58 | 13,89 | 13,90 | 13,45 | 79.522 |
28 mar 2024 | 14,32 | 14,40 | 13,98 | 14,03 | 13,57 | 61.706 |
27 mar 2024 | 13,50 | 13,95 | 13,50 | 13,95 | 13,49 | 37.136 |
26 mar 2024 | 13,71 | 13,91 | 13,17 | 13,64 | 13,19 | 111.608 |
25 mar 2024 | 13,44 | 13,76 | 13,34 | 13,45 | 13,01 | 28.933 |
22 mar 2024 | 13,40 | 14,02 | 13,40 | 13,76 | 13,31 | 60.008 |
21 mar 2024 | 13,10 | 14,07 | 13,10 | 13,55 | 13,11 | 82.994 |
20 mar 2024 | 13,33 | 13,39 | 12,98 | 13,39 | 12,95 | 48.132 |
19 mar 2024 | 13,70 | 13,70 | 13,13 | 13,50 | 13,06 | 30.099 |
18 mar 2024 | 13,47 | 13,69 | 13,21 | 13,45 | 13,01 | 22.642 |
15 mar 2024 | 13,80 | 13,80 | 13,13 | 13,26 | 12,83 | 49.337 |
14 mar 2024 | 13,31 | 13,56 | 13,10 | 13,50 | 13,06 | 46.230 |
13 mar 2024 | 13,31 | 13,35 | 13,06 | 13,25 | 12,82 | 35.463 |
12 mar 2024 | 13,30 | 13,65 | 13,12 | 13,32 | 12,88 | 54.870 |
11 mar 2024 | 13,58 | 13,77 | 13,33 | 13,61 | 13,17 | 49.127 |
08 mar 2024 | 14,48 | 14,48 | 13,77 | 13,77 | 13,32 | 50.337 |
07 mar 2024 | 14,31 | 14,31 | 13,00 | 14,02 | 13,56 | 50.043 |
06 mar 2024 | 13,62 | 14,09 | 13,62 | 13,80 | 13,35 | 57.496 |
05 mar 2024 | 13,44 | 13,70 | 13,20 | 13,70 | 13,25 | 94.702 |
04 mar 2024 | 13,41 | 14,07 | 13,23 | 13,86 | 13,41 | 91.006 |
01 mar 2024 | 13,41 | 13,72 | 13,04 | 13,64 | 13,19 | 99.194 |
29 feb 2024 | 13,52 | 13,60 | 13,18 | 13,34 | 12,90 | 81.728 |
28 feb 2024 | 13,50 | 13,81 | 13,13 | 13,35 | 12,91 | 73.955 |
27 feb 2024 | 13,11 | 13,93 | 13,11 | 13,89 | 13,44 | 96.433 |
26 feb 2024 | 13,53 | 13,75 | 12,91 | 13,10 | 12,67 | 139.121 |
23 feb 2024 | 14,22 | 14,22 | 13,64 | 13,70 | 13,25 | 69.219 |
22 feb 2024 | 13,95 | 14,49 | 13,90 | 14,22 | 13,76 | 96.249 |
21 feb 2024 | 12,72 | 13,92 | 12,39 | 13,77 | 13,32 | 241.805 |
20 feb 2024 | 14,04 | 14,31 | 12,17 | 12,77 | 12,35 | 479.748 |
19 feb 2024 | 16,80 | 17,00 | 13,64 | 14,14 | 13,68 | 361.194 |
16 feb 2024 | 15,57 | 16,28 | 15,57 | 15,83 | 15,31 | 88.637 |
15 feb 2024 | 15,34 | 16,00 | 15,34 | 15,64 | 15,12 | 58.692 |
14 feb 2024 | 15,68 | 15,72 | 15,32 | 15,72 | 15,20 | 54.935 |
13 feb 2024 | 15,85 | 16,21 | 15,52 | 15,83 | 15,31 | 32.375 |
12 feb 2024 | 15,80 | 16,15 | 15,70 | 15,82 | 15,31 | 26.569 |
09 feb 2024 | 15,52 | 15,82 | 15,43 | 15,75 | 15,24 | 34.206 |
08 feb 2024 | 15,44 | 15,86 | 15,23 | 15,50 | 14,99 | 48.074 |
*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...