Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 12,08 | 11,82 | 11,60 | 11,74 | 11,74 | 2.567.600 |
27 giu 2024 | 12,16 | 12,19 | 11,63 | 11,69 | 11,69 | 3.639.320 |
26 giu 2024 | 11,61 | 12,17 | 11,61 | 12,15 | 12,15 | 4.064.480 |
25 giu 2024 | 11,60 | 11,85 | 11,51 | 11,70 | 11,70 | 3.205.280 |
24 giu 2024 | 12,05 | 12,22 | 11,56 | 11,58 | 11,58 | 3.484.520 |
21 giu 2024 | 12,08 | 12,47 | 12,00 | 12,11 | 12,11 | 3.573.800 |
20 giu 2024 | 12,10 | 12,39 | 11,91 | 12,15 | 12,15 | 4.077.260 |
19 giu 2024 | 12,49 | 12,56 | 12,00 | 12,07 | 12,07 | 4.151.740 |
18 giu 2024 | 12,70 | 12,79 | 12,36 | 12,50 | 12,50 | 4.632.360 |
17 giu 2024 | 13,00 | 13,00 | 12,70 | 12,76 | 12,76 | 3.382.580 |
14 giu 2024 | 13,08 | 13,16 | 12,87 | 13,06 | 13,06 | 3.179.620 |
13 giu 2024 | 12,98 | 13,32 | 12,98 | 13,18 | 13,18 | 4.580.766 |
12 giu 2024 | 13,28 | 13,44 | 13,13 | 13,19 | 13,19 | 5.447.866 |
11 giu 2024 | 12,75 | 12,98 | 12,46 | 12,92 | 12,92 | 3.541.460 |
07 giu 2024 | 12,50 | 12,96 | 12,49 | 12,75 | 12,75 | 4.640.800 |
06 giu 2024 | 12,65 | 12,87 | 12,18 | 12,38 | 12,38 | 5.343.680 |
05 giu 2024 | 13,00 | 13,03 | 12,53 | 12,56 | 12,56 | 4.252.380 |
04 giu 2024 | 12,80 | 13,11 | 12,58 | 12,97 | 12,97 | 7.334.340 |
03 giu 2024 | 13,40 | 13,40 | 12,99 | 13,22 | 13,22 | 6.686.246 |
31 mag 2024 | 13,01 | 13,55 | 13,01 | 13,30 | 13,30 | 7.449.466 |
30 mag 2024 | 13,38 | 13,39 | 12,98 | 13,01 | 13,01 | 8.157.042 |
29 mag 2024 | 13,35 | 13,77 | 13,10 | 13,52 | 13,52 | 12.597.926 |
28 mag 2024 | 14,06 | 14,34 | 13,47 | 13,53 | 13,53 | 17.784.300 |
27 mag 2024 | 14,58 | 15,47 | 14,19 | 14,27 | 14,27 | 23.761.587 |
24 mag 2024 | 13,65 | 13,91 | 13,51 | 13,72 | 13,72 | 6.448.966 |
23 mag 2024 | 13,81 | 14,01 | 13,46 | 13,66 | 13,66 | 11.171.606 |
22 mag 2024 | 14,19 | 14,66 | 13,93 | 14,03 | 14,03 | 15.754.126 |
21 mag 2024 | 13,63 | 14,33 | 13,62 | 13,93 | 13,93 | 13.831.080 |
21 mag 2024 | 0.4 Dividendo |
21 mag 2024 | 1.4:1 Frazionamento azionario |
20 mag 2024 | 13,96 | 14,21 | 13,72 | 13,94 | 13,54 | 9.758.698 |
17 mag 2024 | 14,20 | 14,20 | 13,77 | 14,05 | 13,65 | 12.219.881 |
16 mag 2024 | 13,69 | 14,34 | 13,52 | 14,27 | 13,86 | 13.439.300 |
15 mag 2024 | 13,87 | 14,03 | 13,52 | 13,57 | 13,18 | 7.924.873 |
14 mag 2024 | 13,39 | 14,11 | 13,39 | 13,88 | 13,48 | 14.518.695 |
13 mag 2024 | 13,22 | 13,39 | 12,93 | 13,10 | 12,72 | 5.480.160 |
10 mag 2024 | 13,57 | 13,61 | 13,27 | 13,36 | 12,97 | 5.983.600 |
09 mag 2024 | 13,21 | 13,63 | 13,21 | 13,59 | 13,20 | 6.952.433 |
08 mag 2024 | 13,46 | 13,49 | 13,19 | 13,22 | 12,84 | 6.351.660 |
07 mag 2024 | 13,40 | 13,72 | 13,40 | 13,52 | 13,13 | 9.004.133 |
06 mag 2024 | 13,57 | 13,65 | 13,30 | 13,36 | 12,97 | 9.086.420 |
30 apr 2024 | 13,32 | 13,53 | 13,15 | 13,41 | 13,02 | 7.962.810 |
29 apr 2024 | 13,06 | 13,41 | 13,01 | 13,32 | 12,94 | 9.924.600 |
26 apr 2024 | 12,58 | 13,09 | 12,54 | 13,07 | 12,70 | 11.470.463 |
25 apr 2024 | 12,80 | 12,87 | 12,02 | 12,57 | 12,21 | 11.642.423 |
24 apr 2024 | 12,74 | 13,21 | 12,71 | 13,21 | 12,83 | 8.532.300 |
23 apr 2024 | 12,60 | 12,93 | 12,59 | 12,76 | 12,40 | 8.007.300 |
22 apr 2024 | 12,01 | 12,61 | 11,86 | 12,50 | 12,14 | 10.760.960 |
19 apr 2024 | 12,88 | 13,15 | 12,39 | 12,46 | 12,11 | 16.817.500 |
18 apr 2024 | 12,42 | 12,56 | 12,06 | 12,44 | 12,08 | 8.815.961 |
17 apr 2024 | 11,79 | 12,59 | 11,79 | 12,51 | 12,15 | 8.179.901 |
16 apr 2024 | 12,14 | 12,28 | 11,51 | 11,53 | 11,20 | 6.371.260 |
15 apr 2024 | 12,86 | 12,91 | 11,98 | 12,19 | 11,84 | 8.085.980 |
12 apr 2024 | 12,63 | 12,98 | 12,63 | 12,80 | 12,43 | 5.634.160 |
11 apr 2024 | 12,80 | 12,92 | 12,64 | 12,69 | 12,32 | 6.280.120 |
10 apr 2024 | 13,34 | 13,47 | 12,76 | 12,80 | 12,43 | 6.153.560 |
09 apr 2024 | 13,31 | 13,57 | 13,21 | 13,36 | 12,97 | 4.653.320 |
08 apr 2024 | 13,79 | 14,07 | 13,14 | 13,21 | 12,84 | 5.327.428 |
03 apr 2024 | 14,45 | 14,49 | 13,79 | 13,83 | 13,43 | 5.724.889 |
02 apr 2024 | 14,47 | 14,54 | 14,16 | 14,32 | 13,91 | 4.134.047 |
01 apr 2024 | 13,96 | 14,77 | 13,93 | 14,49 | 14,07 | 7.992.880 |
29 mar 2024 | 13,44 | 13,64 | 13,29 | 13,79 | 13,39 | 2.522.940 |
28 mar 2024 | 13,04 | 13,66 | 13,04 | 13,50 | 13,11 | 7.760.943 |
27 mar 2024 | 13,62 | 13,74 | 12,91 | 13,04 | 12,66 | 7.174.071 |
26 mar 2024 | 14,10 | 14,21 | 13,44 | 13,64 | 13,25 | 7.346.102 |
25 mar 2024 | 14,64 | 14,69 | 14,15 | 14,15 | 13,74 | 8.581.137 |
22 mar 2024 | 14,86 | 14,95 | 14,34 | 14,73 | 14,31 | 6.667.565 |
21 mar 2024 | 15,24 | 15,31 | 14,79 | 14,89 | 14,46 | 6.415.780 |
20 mar 2024 | 14,91 | 15,11 | 14,79 | 15,08 | 14,65 | 5.592.718 |
19 mar 2024 | 15,16 | 15,28 | 14,86 | 14,94 | 14,51 | 6.818.280 |
18 mar 2024 | 14,91 | 15,25 | 14,76 | 15,23 | 14,79 | 5.517.260 |
15 mar 2024 | 14,86 | 14,91 | 14,54 | 14,86 | 14,44 | 4.926.040 |
14 mar 2024 | 14,79 | 15,20 | 14,53 | 14,86 | 14,43 | 7.894.880 |
13 mar 2024 | 14,43 | 14,97 | 14,21 | 14,86 | 14,43 | 9.049.318 |
12 mar 2024 | 14,41 | 14,47 | 14,09 | 14,41 | 14,00 | 6.266.960 |
11 mar 2024 | 14,01 | 14,40 | 13,83 | 14,40 | 13,99 | 8.837.374 |
08 mar 2024 | 13,37 | 13,83 | 13,36 | 13,83 | 13,43 | 7.249.060 |
07 mar 2024 | 13,74 | 14,02 | 13,31 | 13,36 | 12,97 | 5.980.520 |
06 mar 2024 | 13,56 | 13,91 | 13,52 | 13,71 | 13,32 | 6.251.000 |
05 mar 2024 | 14,03 | 14,09 | 13,60 | 13,69 | 13,30 | 6.978.440 |
04 mar 2024 | 14,69 | 14,71 | 13,66 | 14,27 | 13,86 | 8.277.500 |
01 mar 2024 | 14,04 | 14,61 | 13,91 | 14,59 | 14,17 | 6.036.940 |
29 feb 2024 | 13,23 | 14,07 | 13,21 | 14,04 | 13,64 | 7.253.400 |
28 feb 2024 | 14,61 | 14,98 | 13,40 | 13,46 | 13,07 | 9.744.597 |
27 feb 2024 | 13,96 | 14,61 | 13,88 | 14,58 | 14,16 | 7.231.765 |
26 feb 2024 | 14,16 | 14,41 | 13,84 | 14,08 | 13,67 | 6.642.440 |
23 feb 2024 | 14,07 | 14,17 | 13,81 | 14,16 | 13,76 | 6.184.360 |
22 feb 2024 | 13,69 | 14,17 | 13,69 | 14,02 | 13,62 | 6.371.853 |
21 feb 2024 | 13,53 | 14,25 | 13,46 | 13,93 | 13,53 | 7.144.793 |
20 feb 2024 | 13,49 | 13,63 | 13,27 | 13,53 | 13,14 | 4.431.145 |
19 feb 2024 | 13,79 | 14,19 | 13,39 | 13,79 | 13,40 | 8.189.932 |
08 feb 2024 | 12,56 | 13,99 | 12,29 | 13,52 | 13,13 | 9.535.680 |
07 feb 2024 | 12,21 | 12,96 | 12,09 | 12,58 | 12,22 | 10.440.360 |
06 feb 2024 | 10,97 | 12,48 | 10,58 | 12,16 | 11,81 | 11.438.558 |
05 feb 2024 | 11,85 | 11,85 | 10,48 | 11,01 | 10,70 | 10.599.678 |
02 feb 2024 | 12,54 | 12,79 | 11,38 | 11,93 | 11,59 | 7.390.180 |
01 feb 2024 | 12,61 | 12,97 | 12,26 | 12,56 | 12,20 | 6.561.627 |
31 gen 2024 | 13,06 | 13,21 | 12,56 | 12,64 | 12,28 | 8.143.800 |
30 gen 2024 | 13,52 | 13,54 | 13,01 | 13,09 | 12,72 | 6.490.400 |
29 gen 2024 | 13,96 | 14,15 | 13,25 | 13,45 | 13,06 | 10.270.688 |
*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...