Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 12,56 | 13,40 | 12,40 | 13,08 | 13,08 | 14.224.488 |
27 giu 2024 | 12,76 | 13,41 | 12,57 | 12,93 | 12,93 | 16.917.649 |
26 giu 2024 | 12,72 | 12,98 | 11,85 | 12,95 | 12,95 | 15.967.556 |
25 giu 2024 | 13,74 | 13,90 | 12,78 | 12,98 | 12,98 | 19.503.072 |
24 giu 2024 | 12,95 | 14,67 | 12,95 | 14,23 | 14,23 | 24.537.593 |
21 giu 2024 | 13,30 | 15,10 | 13,30 | 13,68 | 13,68 | 27.206.906 |
21 giu 2024 | 0.1 Dividendo |
20 giu 2024 | 14,20 | 15,58 | 14,03 | 14,43 | 14,33 | 32.855.350 |
19 giu 2024 | 12,60 | 13,57 | 12,60 | 13,57 | 13,48 | 7.606.278 |
18 giu 2024 | 10,98 | 11,34 | 10,90 | 11,31 | 11,23 | 2.948.478 |
17 giu 2024 | 11,10 | 11,17 | 10,90 | 10,98 | 10,90 | 1.932.900 |
14 giu 2024 | 10,91 | 11,25 | 10,88 | 11,11 | 11,03 | 2.088.800 |
13 giu 2024 | 11,23 | 11,32 | 11,00 | 11,06 | 10,98 | 2.577.800 |
12 giu 2024 | 11,00 | 11,34 | 10,97 | 11,23 | 11,15 | 2.226.514 |
11 giu 2024 | 10,90 | 11,11 | 10,57 | 10,99 | 10,91 | 2.422.212 |
07 giu 2024 | 10,70 | 11,07 | 10,68 | 10,98 | 10,90 | 3.410.000 |
06 giu 2024 | 11,30 | 11,32 | 10,43 | 10,54 | 10,47 | 4.579.790 |
05 giu 2024 | 11,46 | 11,53 | 11,21 | 11,23 | 11,15 | 2.880.710 |
04 giu 2024 | 11,78 | 12,15 | 11,34 | 11,52 | 11,44 | 5.227.782 |
03 giu 2024 | 12,48 | 12,56 | 11,77 | 11,93 | 11,85 | 5.697.144 |
31 mag 2024 | 12,14 | 12,58 | 12,01 | 12,44 | 12,35 | 6.577.524 |
30 mag 2024 | 11,99 | 12,78 | 11,82 | 12,19 | 12,11 | 5.838.214 |
29 mag 2024 | 11,92 | 12,17 | 11,86 | 12,01 | 11,93 | 2.983.700 |
28 mag 2024 | 12,16 | 12,30 | 11,88 | 11,92 | 11,84 | 2.929.000 |
27 mag 2024 | 12,40 | 12,40 | 11,85 | 12,11 | 12,03 | 3.796.808 |
24 mag 2024 | 12,72 | 12,99 | 12,25 | 12,29 | 12,20 | 4.789.132 |
23 mag 2024 | 12,95 | 13,26 | 12,58 | 12,72 | 12,63 | 5.562.830 |
22 mag 2024 | 12,62 | 13,28 | 12,41 | 13,03 | 12,94 | 7.284.366 |
21 mag 2024 | 12,93 | 13,29 | 12,62 | 12,66 | 12,57 | 5.603.890 |
20 mag 2024 | 12,83 | 13,16 | 12,66 | 12,79 | 12,70 | 5.192.951 |
17 mag 2024 | 12,69 | 12,89 | 12,47 | 12,82 | 12,73 | 5.065.500 |
16 mag 2024 | 12,11 | 12,85 | 12,10 | 12,71 | 12,62 | 5.790.775 |
15 mag 2024 | 12,08 | 12,32 | 11,90 | 12,08 | 12,00 | 2.452.600 |
14 mag 2024 | 11,86 | 12,20 | 11,86 | 12,13 | 12,05 | 1.902.924 |
13 mag 2024 | 12,31 | 12,31 | 11,83 | 11,90 | 11,82 | 2.976.150 |
10 mag 2024 | 12,75 | 12,78 | 12,31 | 12,47 | 12,38 | 2.240.900 |
09 mag 2024 | 12,59 | 12,90 | 12,57 | 12,70 | 12,61 | 3.065.200 |
08 mag 2024 | 12,87 | 12,87 | 12,42 | 12,56 | 12,47 | 3.197.900 |
07 mag 2024 | 12,78 | 12,96 | 12,66 | 12,87 | 12,78 | 3.496.351 |
06 mag 2024 | 12,45 | 12,80 | 12,45 | 12,68 | 12,59 | 3.383.201 |
30 apr 2024 | 12,71 | 12,77 | 12,29 | 12,39 | 12,30 | 4.577.971 |
29 apr 2024 | 12,15 | 12,71 | 12,04 | 12,66 | 12,57 | 5.359.276 |
26 apr 2024 | 12,00 | 12,40 | 11,82 | 12,12 | 12,04 | 5.322.829 |
25 apr 2024 | 12,05 | 12,45 | 11,93 | 12,24 | 12,16 | 4.409.800 |
24 apr 2024 | 11,55 | 12,34 | 11,51 | 12,09 | 12,01 | 5.438.737 |
23 apr 2024 | 11,24 | 11,90 | 11,20 | 11,73 | 11,65 | 5.331.530 |
22 apr 2024 | 11,98 | 12,19 | 11,10 | 11,25 | 11,17 | 4.361.081 |
19 apr 2024 | 11,40 | 11,94 | 11,14 | 11,67 | 11,59 | 5.464.301 |
18 apr 2024 | 11,51 | 11,68 | 11,11 | 11,35 | 11,27 | 4.550.320 |
17 apr 2024 | 10,45 | 11,40 | 10,45 | 11,38 | 11,30 | 4.146.502 |
16 apr 2024 | 11,30 | 11,30 | 10,12 | 10,16 | 10,09 | 4.942.071 |
15 apr 2024 | 12,35 | 12,47 | 11,18 | 11,42 | 11,34 | 5.242.597 |
12 apr 2024 | 12,60 | 12,68 | 12,31 | 12,38 | 12,29 | 2.792.984 |
11 apr 2024 | 12,56 | 12,85 | 12,40 | 12,54 | 12,45 | 2.994.020 |
10 apr 2024 | 13,38 | 13,45 | 12,41 | 12,70 | 12,61 | 6.084.400 |
09 apr 2024 | 12,66 | 13,81 | 12,66 | 13,37 | 13,28 | 6.861.924 |
08 apr 2024 | 13,45 | 13,45 | 12,62 | 12,66 | 12,57 | 4.837.430 |
03 apr 2024 | 13,90 | 13,90 | 13,20 | 13,45 | 13,36 | 5.600.282 |
02 apr 2024 | 13,75 | 13,99 | 13,65 | 13,93 | 13,83 | 6.733.357 |
01 apr 2024 | 13,79 | 14,07 | 13,60 | 13,76 | 13,66 | 6.780.763 |
29 mar 2024 | 13,04 | 13,75 | 13,04 | 13,66 | 13,57 | 4.929.564 |
28 mar 2024 | 12,30 | 13,24 | 12,24 | 13,06 | 12,97 | 6.264.568 |
27 mar 2024 | 12,89 | 12,89 | 12,15 | 12,15 | 12,07 | 3.829.880 |
26 mar 2024 | 13,01 | 13,19 | 12,58 | 12,90 | 12,81 | 3.799.407 |
25 mar 2024 | 13,45 | 13,63 | 12,92 | 12,98 | 12,89 | 4.220.808 |
22 mar 2024 | 13,77 | 13,82 | 13,28 | 13,52 | 13,43 | 5.315.152 |
21 mar 2024 | 13,91 | 13,98 | 13,62 | 13,81 | 13,71 | 4.727.400 |
20 mar 2024 | 13,65 | 13,95 | 13,59 | 13,91 | 13,81 | 5.184.526 |
19 mar 2024 | 13,60 | 13,75 | 13,49 | 13,57 | 13,48 | 5.095.994 |
18 mar 2024 | 13,17 | 13,65 | 13,11 | 13,65 | 13,56 | 6.709.706 |
15 mar 2024 | 12,97 | 13,17 | 12,78 | 13,15 | 13,06 | 4.485.514 |
14 mar 2024 | 13,37 | 13,74 | 12,75 | 13,07 | 12,98 | 7.498.571 |
13 mar 2024 | 12,92 | 13,45 | 12,89 | 13,23 | 13,14 | 8.516.283 |
12 mar 2024 | 12,68 | 12,97 | 12,57 | 12,96 | 12,87 | 6.042.800 |
11 mar 2024 | 12,50 | 12,65 | 12,26 | 12,64 | 12,55 | 4.458.952 |
08 mar 2024 | 12,33 | 12,58 | 12,22 | 12,49 | 12,40 | 4.080.042 |
07 mar 2024 | 12,43 | 12,85 | 12,36 | 12,38 | 12,29 | 6.277.290 |
06 mar 2024 | 12,40 | 12,68 | 12,21 | 12,46 | 12,37 | 5.518.218 |
05 mar 2024 | 12,88 | 12,91 | 12,40 | 12,64 | 12,55 | 9.593.747 |
04 mar 2024 | 12,49 | 13,25 | 11,91 | 13,24 | 13,15 | 8.591.975 |
01 mar 2024 | 12,28 | 12,55 | 12,13 | 12,48 | 12,39 | 5.457.018 |
29 feb 2024 | 11,44 | 12,39 | 11,44 | 12,28 | 12,19 | 6.617.020 |
28 feb 2024 | 13,40 | 13,65 | 11,62 | 11,72 | 11,64 | 10.576.746 |
27 feb 2024 | 12,60 | 13,25 | 12,45 | 13,25 | 13,16 | 6.618.240 |
26 feb 2024 | 12,40 | 12,98 | 12,30 | 12,63 | 12,54 | 8.642.487 |
23 feb 2024 | 12,15 | 12,56 | 11,91 | 12,56 | 12,47 | 9.577.560 |
22 feb 2024 | 11,28 | 12,00 | 11,28 | 11,89 | 11,81 | 8.964.995 |
21 feb 2024 | 11,00 | 11,73 | 10,87 | 11,20 | 11,12 | 8.881.842 |
20 feb 2024 | 10,80 | 12,05 | 10,72 | 11,32 | 11,24 | 9.623.525 |
19 feb 2024 | 10,39 | 10,85 | 10,33 | 10,78 | 10,71 | 7.946.978 |
08 feb 2024 | 8,85 | 10,08 | 8,61 | 10,03 | 9,96 | 8.184.472 |
07 feb 2024 | 10,06 | 10,11 | 8,70 | 8,99 | 8,93 | 9.156.434 |
06 feb 2024 | 9,64 | 10,38 | 8,64 | 9,99 | 9,92 | 9.050.730 |
05 feb 2024 | 11,58 | 11,59 | 9,74 | 9,93 | 9,86 | 7.020.960 |
02 feb 2024 | 12,40 | 12,89 | 11,25 | 11,67 | 11,59 | 4.597.081 |
01 feb 2024 | 13,10 | 13,10 | 12,37 | 12,45 | 12,36 | 4.338.492 |
31 gen 2024 | 13,98 | 14,00 | 12,99 | 13,13 | 13,04 | 3.405.078 |
30 gen 2024 | 14,53 | 14,64 | 13,95 | 14,00 | 13,90 | 2.498.754 |
29 gen 2024 | 15,24 | 15,30 | 14,53 | 14,66 | 14,56 | 2.318.400 |
26 gen 2024 | 15,22 | 15,56 | 15,16 | 15,24 | 15,13 | 2.482.154 |
*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...