Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 11,32 | 11,44 | 10,35 | 10,56 | 10,56 | 416.615.242 |
27 giu 2024 | 11,62 | 11,63 | 11,34 | 11,34 | 11,34 | 128.432.293 |
26 giu 2024 | 11,51 | 11,73 | 11,44 | 11,69 | 11,69 | 119.378.951 |
25 giu 2024 | 11,78 | 11,84 | 11,51 | 11,54 | 11,54 | 152.340.175 |
24 giu 2024 | 11,85 | 11,97 | 11,80 | 11,80 | 11,80 | 111.382.582 |
21 giu 2024 | 11,95 | 12,05 | 11,85 | 11,94 | 11,94 | 117.419.432 |
20 giu 2024 | 12,18 | 12,19 | 11,94 | 11,94 | 11,94 | 147.766.602 |
19 giu 2024 | 12,39 | 12,39 | 12,16 | 12,19 | 12,19 | 104.177.218 |
18 giu 2024 | 12,35 | 12,44 | 12,32 | 12,38 | 12,38 | 126.535.212 |
17 giu 2024 | 12,22 | 12,37 | 12,19 | 12,34 | 12,34 | 126.578.143 |
14 giu 2024 | 12,14 | 12,41 | 12,03 | 12,34 | 12,34 | 233.772.054 |
13 giu 2024 | 12,18 | 12,26 | 12,14 | 12,17 | 12,17 | 92.701.225 |
12 giu 2024 | 12,11 | 12,31 | 12,08 | 12,18 | 12,18 | 112.141.838 |
11 giu 2024 | 12,09 | 12,22 | 12,05 | 12,12 | 12,12 | 102.717.244 |
07 giu 2024 | 12,30 | 12,36 | 11,96 | 12,16 | 12,16 | 150.035.499 |
06 giu 2024 | 12,37 | 12,43 | 12,24 | 12,26 | 12,26 | 122.525.269 |
05 giu 2024 | 12,37 | 12,47 | 12,31 | 12,36 | 12,36 | 98.150.719 |
04 giu 2024 | 12,29 | 12,42 | 12,26 | 12,39 | 12,39 | 117.531.593 |
03 giu 2024 | 12,33 | 12,40 | 12,22 | 12,30 | 12,30 | 127.931.287 |
31 mag 2024 | 12,50 | 12,59 | 12,41 | 12,41 | 12,41 | 101.552.119 |
30 mag 2024 | 12,43 | 12,50 | 12,39 | 12,44 | 12,44 | 87.185.728 |
29 mag 2024 | 12,53 | 12,63 | 12,44 | 12,49 | 12,49 | 82.795.221 |
28 mag 2024 | 12,61 | 12,71 | 12,52 | 12,53 | 12,53 | 89.224.969 |
27 mag 2024 | 12,52 | 12,69 | 12,48 | 12,67 | 12,67 | 112.394.997 |
24 mag 2024 | 12,72 | 12,78 | 12,50 | 12,53 | 12,53 | 137.305.516 |
23 mag 2024 | 12,99 | 13,00 | 12,71 | 12,76 | 12,76 | 162.119.055 |
22 mag 2024 | 13,01 | 13,11 | 12,97 | 13,05 | 13,05 | 114.987.796 |
21 mag 2024 | 13,05 | 13,19 | 12,99 | 13,04 | 13,04 | 135.867.388 |
20 mag 2024 | 13,01 | 13,29 | 12,99 | 13,10 | 13,10 | 215.801.141 |
17 mag 2024 | 12,77 | 13,09 | 12,76 | 13,07 | 13,07 | 184.224.526 |
16 mag 2024 | 12,77 | 13,03 | 12,70 | 12,82 | 12,82 | 196.721.829 |
15 mag 2024 | 13,10 | 13,11 | 12,69 | 12,71 | 12,71 | 198.598.196 |
14 mag 2024 | 13,01 | 13,10 | 12,93 | 13,05 | 13,05 | 142.315.389 |
13 mag 2024 | 13,04 | 13,14 | 12,85 | 13,01 | 13,01 | 162.257.556 |
10 mag 2024 | 13,09 | 13,19 | 12,99 | 13,11 | 13,11 | 159.360.790 |
09 mag 2024 | 12,97 | 13,17 | 12,97 | 13,08 | 13,08 | 140.817.115 |
08 mag 2024 | 13,16 | 13,18 | 12,92 | 12,96 | 12,96 | 143.114.777 |
07 mag 2024 | 13,21 | 13,27 | 13,13 | 13,18 | 13,18 | 162.353.619 |
06 mag 2024 | 13,28 | 13,57 | 13,21 | 13,25 | 13,25 | 297.269.658 |
30 apr 2024 | 13,15 | 13,29 | 13,04 | 13,05 | 13,05 | 203.435.900 |
29 apr 2024 | 13,05 | 13,38 | 12,98 | 13,25 | 13,25 | 418.187.884 |
26 apr 2024 | 12,65 | 13,20 | 12,51 | 13,12 | 13,12 | 487.706.420 |
25 apr 2024 | 12,40 | 12,48 | 12,26 | 12,35 | 12,35 | 120.056.111 |
24 apr 2024 | 12,43 | 12,47 | 12,33 | 12,45 | 12,45 | 114.904.600 |
23 apr 2024 | 12,37 | 12,50 | 12,36 | 12,44 | 12,44 | 108.151.491 |
23 apr 2024 | 0.04 Dividendo |
22 apr 2024 | 12,35 | 12,53 | 12,32 | 12,38 | 12,34 | 104.147.961 |
19 apr 2024 | 12,39 | 12,50 | 12,31 | 12,33 | 12,29 | 126.170.412 |
18 apr 2024 | 12,48 | 12,75 | 12,40 | 12,47 | 12,43 | 221.806.404 |
17 apr 2024 | 12,29 | 12,56 | 12,24 | 12,53 | 12,49 | 197.684.865 |
16 apr 2024 | 12,35 | 12,52 | 12,19 | 12,24 | 12,20 | 173.926.719 |
15 apr 2024 | 12,11 | 12,69 | 12,09 | 12,45 | 12,41 | 256.621.475 |
12 apr 2024 | 12,34 | 12,37 | 12,07 | 12,10 | 12,06 | 138.502.680 |
11 apr 2024 | 12,33 | 12,48 | 12,28 | 12,32 | 12,28 | 119.030.024 |
10 apr 2024 | 12,61 | 12,62 | 12,34 | 12,42 | 12,38 | 123.337.942 |
09 apr 2024 | 12,54 | 12,65 | 12,51 | 12,61 | 12,57 | 89.731.377 |
08 apr 2024 | 12,70 | 12,71 | 12,51 | 12,53 | 12,49 | 143.606.176 |
03 apr 2024 | 12,92 | 12,96 | 12,80 | 12,81 | 12,77 | 108.790.726 |
02 apr 2024 | 13,09 | 13,11 | 12,91 | 12,95 | 12,91 | 119.735.175 |
01 apr 2024 | 13,04 | 13,14 | 13,03 | 13,09 | 13,05 | 143.497.906 |
29 mar 2024 | 12,83 | 12,90 | 12,76 | 12,89 | 12,85 | 69.579.153 |
28 mar 2024 | 12,76 | 13,06 | 12,76 | 12,88 | 12,84 | 150.782.604 |
27 mar 2024 | 13,10 | 13,11 | 12,79 | 12,79 | 12,75 | 156.438.143 |
26 mar 2024 | 13,15 | 13,25 | 13,02 | 13,14 | 13,10 | 144.290.207 |
25 mar 2024 | 13,39 | 13,52 | 13,15 | 13,17 | 13,13 | 207.016.296 |
22 mar 2024 | 13,79 | 13,80 | 13,55 | 13,55 | 13,51 | 214.347.985 |
21 mar 2024 | 13,76 | 14,06 | 13,76 | 13,84 | 13,80 | 293.243.805 |
20 mar 2024 | 13,69 | 13,78 | 13,62 | 13,72 | 13,68 | 154.507.937 |
19 mar 2024 | 13,90 | 13,90 | 13,71 | 13,71 | 13,67 | 205.284.929 |
18 mar 2024 | 13,70 | 14,07 | 13,67 | 13,97 | 13,92 | 322.580.447 |
15 mar 2024 | 13,63 | 13,71 | 13,48 | 13,66 | 13,62 | 165.730.113 |
14 mar 2024 | 13,72 | 13,87 | 13,54 | 13,63 | 13,59 | 164.036.544 |
13 mar 2024 | 13,94 | 13,95 | 13,71 | 13,77 | 13,73 | 195.319.813 |
12 mar 2024 | 13,85 | 14,08 | 13,78 | 13,96 | 13,91 | 288.710.622 |
11 mar 2024 | 13,59 | 13,79 | 13,52 | 13,79 | 13,75 | 208.220.462 |
08 mar 2024 | 13,58 | 13,66 | 13,46 | 13,56 | 13,52 | 134.455.091 |
07 mar 2024 | 13,75 | 13,88 | 13,55 | 13,57 | 13,53 | 197.533.393 |
06 mar 2024 | 13,73 | 13,98 | 13,70 | 13,79 | 13,75 | 185.842.483 |
05 mar 2024 | 13,77 | 13,87 | 13,71 | 13,74 | 13,70 | 168.396.901 |
04 mar 2024 | 13,95 | 13,97 | 13,75 | 13,83 | 13,79 | 194.381.703 |
01 mar 2024 | 13,99 | 14,17 | 13,83 | 14,00 | 13,95 | 285.350.772 |
29 feb 2024 | 13,63 | 14,07 | 13,60 | 14,04 | 13,99 | 314.581.900 |
28 feb 2024 | 14,19 | 14,36 | 13,63 | 13,64 | 13,60 | 424.843.348 |
27 feb 2024 | 13,75 | 14,03 | 13,70 | 14,02 | 13,97 | 346.102.241 |
26 feb 2024 | 13,73 | 13,76 | 13,54 | 13,55 | 13,51 | 203.403.800 |
23 feb 2024 | 13,75 | 13,82 | 13,65 | 13,73 | 13,69 | 205.378.453 |
22 feb 2024 | 13,50 | 13,82 | 13,47 | 13,73 | 13,69 | 253.511.650 |
21 feb 2024 | 13,23 | 14,09 | 13,17 | 13,62 | 13,58 | 418.501.187 |
20 feb 2024 | 13,18 | 13,46 | 13,12 | 13,34 | 13,30 | 216.507.593 |
19 feb 2024 | 13,35 | 13,35 | 13,03 | 13,23 | 13,19 | 199.151.377 |
08 feb 2024 | 13,30 | 13,47 | 13,23 | 13,27 | 13,23 | 274.802.459 |
07 feb 2024 | 13,04 | 13,27 | 13,02 | 13,13 | 13,09 | 287.225.732 |
06 feb 2024 | 12,19 | 13,28 | 12,12 | 13,20 | 13,16 | 337.673.139 |
05 feb 2024 | 12,30 | 12,63 | 11,83 | 12,33 | 12,29 | 286.260.917 |
02 feb 2024 | 12,66 | 12,76 | 12,09 | 12,45 | 12,41 | 243.575.541 |
01 feb 2024 | 12,42 | 12,89 | 12,41 | 12,69 | 12,65 | 200.894.405 |
31 gen 2024 | 12,52 | 12,69 | 12,44 | 12,48 | 12,44 | 158.344.503 |
30 gen 2024 | 12,72 | 12,90 | 12,54 | 12,56 | 12,52 | 159.230.428 |
29 gen 2024 | 13,12 | 13,21 | 12,82 | 12,82 | 12,78 | 170.918.979 |
26 gen 2024 | 13,25 | 13,36 | 13,09 | 13,12 | 13,08 | 239.587.775 |
*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...