Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 10,01 | 10,00 | 9,55 | 9,61 | 9,61 | 2.018.050 |
26 giu 2024 | 9,85 | 9,85 | 9,49 | 9,83 | 9,83 | 2.408.500 |
25 giu 2024 | 9,54 | 9,82 | 9,44 | 9,66 | 9,66 | 2.141.900 |
24 giu 2024 | 10,02 | 10,02 | 9,41 | 9,50 | 9,50 | 2.818.600 |
21 giu 2024 | 10,01 | 10,25 | 9,85 | 10,03 | 10,03 | 1.864.146 |
20 giu 2024 | 10,65 | 10,79 | 9,98 | 10,02 | 10,02 | 3.063.357 |
19 giu 2024 | 10,43 | 10,89 | 10,37 | 10,57 | 10,57 | 3.857.914 |
18 giu 2024 | 10,00 | 10,48 | 9,86 | 10,44 | 10,44 | 4.840.456 |
17 giu 2024 | 10,19 | 10,24 | 9,80 | 9,86 | 9,86 | 3.523.721 |
14 giu 2024 | 10,24 | 10,26 | 10,01 | 10,18 | 10,18 | 2.092.756 |
13 giu 2024 | 10,70 | 10,78 | 10,14 | 10,26 | 10,26 | 3.607.625 |
12 giu 2024 | 10,43 | 10,59 | 10,32 | 10,38 | 10,38 | 2.379.759 |
11 giu 2024 | 10,50 | 10,50 | 10,01 | 10,29 | 10,29 | 3.273.500 |
07 giu 2024 | 10,25 | 10,65 | 10,21 | 10,39 | 10,39 | 3.784.130 |
06 giu 2024 | 10,84 | 10,97 | 10,05 | 10,21 | 10,21 | 3.941.873 |
05 giu 2024 | 11,23 | 11,28 | 10,80 | 10,86 | 10,86 | 3.953.900 |
04 giu 2024 | 11,89 | 11,89 | 10,90 | 11,29 | 11,29 | 5.589.674 |
03 giu 2024 | 12,10 | 12,18 | 11,79 | 11,96 | 11,96 | 3.099.050 |
31 mag 2024 | 12,12 | 12,34 | 11,84 | 11,98 | 11,98 | 2.175.836 |
30 mag 2024 | 12,22 | 12,29 | 11,83 | 12,13 | 12,13 | 3.910.008 |
29 mag 2024 | 12,92 | 13,12 | 12,21 | 12,31 | 12,31 | 4.017.534 |
29 mag 2024 | 0.27 Dividendo |
28 mag 2024 | 13,53 | 13,53 | 12,64 | 13,07 | 12,80 | 3.548.900 |
27 mag 2024 | 14,31 | 14,42 | 13,20 | 13,46 | 13,18 | 4.983.381 |
24 mag 2024 | 14,48 | 14,74 | 14,35 | 14,43 | 14,13 | 1.740.955 |
23 mag 2024 | 14,60 | 15,02 | 14,43 | 14,52 | 14,22 | 1.746.647 |
22 mag 2024 | 15,14 | 15,32 | 14,60 | 14,75 | 14,45 | 2.659.050 |
21 mag 2024 | 15,74 | 15,89 | 15,00 | 15,13 | 14,82 | 2.417.150 |
20 mag 2024 | 15,34 | 15,91 | 15,25 | 15,73 | 15,41 | 3.026.702 |
17 mag 2024 | 15,32 | 15,50 | 14,88 | 15,48 | 15,16 | 2.501.300 |
16 mag 2024 | 14,70 | 15,65 | 14,70 | 15,45 | 15,13 | 3.388.316 |
15 mag 2024 | 14,90 | 15,08 | 14,71 | 14,75 | 14,45 | 1.536.500 |
14 mag 2024 | 15,00 | 15,40 | 14,84 | 14,92 | 14,61 | 1.960.866 |
13 mag 2024 | 15,20 | 15,45 | 14,80 | 15,16 | 14,85 | 2.510.600 |
10 mag 2024 | 15,70 | 15,90 | 15,30 | 15,45 | 15,13 | 2.588.060 |
09 mag 2024 | 15,60 | 16,17 | 15,39 | 15,60 | 15,28 | 2.834.990 |
08 mag 2024 | 14,81 | 15,85 | 14,71 | 15,60 | 15,28 | 4.010.040 |
07 mag 2024 | 15,00 | 15,16 | 14,65 | 14,83 | 14,52 | 1.820.348 |
06 mag 2024 | 14,23 | 14,99 | 14,23 | 14,82 | 14,51 | 2.576.783 |
30 apr 2024 | 14,04 | 14,44 | 13,92 | 14,05 | 13,76 | 1.683.200 |
29 apr 2024 | 14,06 | 14,40 | 13,81 | 13,96 | 13,67 | 1.779.700 |
26 apr 2024 | 14,29 | 14,51 | 13,93 | 14,06 | 13,77 | 2.530.736 |
25 apr 2024 | 14,36 | 14,87 | 14,13 | 14,30 | 14,00 | 2.772.890 |
24 apr 2024 | 14,54 | 14,78 | 14,00 | 14,56 | 14,26 | 1.945.545 |
23 apr 2024 | 14,16 | 14,78 | 13,93 | 14,25 | 13,96 | 3.206.869 |
22 apr 2024 | 13,48 | 14,38 | 12,75 | 14,22 | 13,93 | 4.420.175 |
19 apr 2024 | 12,45 | 13,90 | 12,16 | 13,48 | 13,20 | 4.455.175 |
18 apr 2024 | 12,68 | 12,68 | 12,19 | 12,35 | 12,09 | 2.096.850 |
17 apr 2024 | 12,40 | 13,17 | 12,38 | 12,62 | 12,36 | 2.755.656 |
16 apr 2024 | 12,97 | 13,02 | 11,65 | 11,92 | 11,67 | 4.005.282 |
15 apr 2024 | 14,70 | 14,70 | 12,71 | 12,97 | 12,70 | 7.298.116 |
12 apr 2024 | 14,71 | 14,99 | 14,60 | 14,68 | 14,38 | 2.924.400 |
11 apr 2024 | 14,88 | 15,53 | 14,49 | 14,85 | 14,54 | 5.496.144 |
10 apr 2024 | 16,36 | 16,49 | 15,04 | 15,26 | 14,94 | 5.459.797 |
09 apr 2024 | 15,45 | 16,40 | 15,10 | 16,30 | 15,96 | 5.233.076 |
08 apr 2024 | 14,89 | 15,95 | 14,70 | 15,43 | 15,11 | 7.072.679 |
03 apr 2024 | 14,25 | 14,82 | 14,25 | 14,72 | 14,42 | 4.186.037 |
02 apr 2024 | 14,27 | 14,64 | 13,92 | 14,23 | 13,94 | 4.165.284 |
01 apr 2024 | 13,48 | 14,72 | 13,01 | 14,28 | 13,99 | 7.289.209 |
29 mar 2024 | 12,40 | 13,52 | 12,33 | 13,54 | 13,26 | 3.862.833 |
28 mar 2024 | 12,17 | 12,54 | 11,96 | 12,40 | 12,14 | 3.001.210 |
27 mar 2024 | 12,60 | 12,80 | 12,20 | 12,20 | 11,95 | 4.314.910 |
26 mar 2024 | 11,83 | 12,85 | 11,73 | 12,81 | 12,55 | 6.718.777 |
25 mar 2024 | 11,66 | 12,24 | 11,65 | 11,82 | 11,58 | 3.299.658 |
22 mar 2024 | 12,23 | 12,23 | 11,64 | 11,95 | 11,70 | 4.693.235 |
21 mar 2024 | 12,06 | 12,67 | 11,93 | 12,36 | 12,10 | 6.663.672 |
20 mar 2024 | 11,30 | 12,28 | 11,16 | 12,15 | 11,90 | 6.602.148 |
19 mar 2024 | 10,94 | 11,34 | 10,92 | 11,22 | 10,99 | 3.699.202 |
18 mar 2024 | 10,73 | 11,01 | 10,57 | 10,91 | 10,68 | 2.871.130 |
15 mar 2024 | 10,48 | 10,66 | 10,39 | 10,66 | 10,44 | 2.214.160 |
14 mar 2024 | 10,60 | 10,73 | 10,33 | 10,52 | 10,30 | 3.550.400 |
13 mar 2024 | 10,57 | 10,96 | 10,28 | 10,67 | 10,45 | 3.553.531 |
12 mar 2024 | 10,24 | 10,50 | 10,10 | 10,48 | 10,26 | 2.383.450 |
11 mar 2024 | 9,94 | 10,22 | 9,84 | 10,20 | 9,99 | 2.066.231 |
08 mar 2024 | 9,80 | 9,98 | 9,69 | 9,83 | 9,63 | 1.537.500 |
07 mar 2024 | 9,97 | 10,13 | 9,75 | 9,77 | 9,57 | 2.287.046 |
06 mar 2024 | 9,70 | 9,97 | 9,64 | 9,84 | 9,64 | 1.859.481 |
05 mar 2024 | 10,16 | 10,16 | 9,74 | 9,75 | 9,55 | 2.404.700 |
04 mar 2024 | 10,30 | 10,37 | 9,97 | 10,10 | 9,89 | 2.317.500 |
01 mar 2024 | 10,20 | 10,33 | 10,04 | 10,26 | 10,05 | 2.573.022 |
29 feb 2024 | 9,78 | 10,28 | 9,72 | 10,19 | 9,98 | 3.304.574 |
28 feb 2024 | 11,12 | 11,45 | 9,90 | 9,91 | 9,71 | 5.730.400 |
27 feb 2024 | 10,64 | 11,07 | 10,41 | 11,07 | 10,84 | 3.400.781 |
26 feb 2024 | 10,37 | 11,01 | 10,34 | 10,64 | 10,42 | 3.875.050 |
23 feb 2024 | 9,94 | 10,40 | 9,93 | 10,35 | 10,14 | 3.768.816 |
22 feb 2024 | 9,61 | 9,93 | 9,59 | 9,92 | 9,72 | 3.183.186 |
21 feb 2024 | 9,38 | 9,95 | 9,31 | 9,64 | 9,44 | 3.280.235 |
20 feb 2024 | 9,25 | 9,48 | 9,09 | 9,42 | 9,23 | 2.566.523 |
19 feb 2024 | 9,12 | 9,83 | 9,12 | 9,32 | 9,13 | 4.969.757 |
08 feb 2024 | 8,06 | 9,31 | 7,61 | 9,04 | 8,85 | 6.485.356 |
07 feb 2024 | 8,71 | 8,84 | 7,90 | 8,02 | 7,85 | 4.974.450 |
06 feb 2024 | 8,69 | 8,98 | 7,87 | 8,68 | 8,50 | 5.783.893 |
05 feb 2024 | 10,03 | 10,06 | 8,40 | 8,71 | 8,53 | 5.318.967 |
02 feb 2024 | 10,90 | 11,03 | 9,68 | 10,13 | 9,92 | 3.299.409 |
01 feb 2024 | 11,10 | 11,10 | 10,59 | 10,83 | 10,61 | 2.647.350 |
31 gen 2024 | 11,62 | 11,68 | 10,92 | 11,03 | 10,80 | 2.292.384 |
30 gen 2024 | 11,99 | 12,17 | 11,55 | 11,61 | 11,37 | 1.839.400 |
29 gen 2024 | 12,38 | 12,49 | 12,00 | 12,03 | 11,78 | 2.013.576 |
26 gen 2024 | 12,36 | 12,54 | 12,21 | 12,34 | 12,09 | 1.977.301 |
25 gen 2024 | 12,07 | 12,48 | 11,97 | 12,34 | 12,09 | 3.184.700 |
*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...