Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 8,88 | 9,02 | 8,83 | 8,95 | 8,95 | 9.646.632 |
27 giu 2024 | 9,01 | 9,11 | 8,90 | 8,90 | 8,90 | 10.477.327 |
26 giu 2024 | 8,90 | 9,00 | 8,80 | 8,99 | 8,99 | 15.566.938 |
25 giu 2024 | 8,91 | 8,98 | 8,80 | 8,90 | 8,90 | 12.010.780 |
24 giu 2024 | 9,14 | 9,17 | 8,83 | 8,91 | 8,91 | 15.850.173 |
21 giu 2024 | 9,33 | 9,42 | 9,15 | 9,16 | 9,16 | 16.273.180 |
20 giu 2024 | 9,48 | 9,64 | 9,35 | 9,36 | 9,36 | 18.149.060 |
19 giu 2024 | 9,51 | 9,69 | 9,46 | 9,51 | 9,51 | 12.087.058 |
18 giu 2024 | 9,50 | 9,57 | 9,46 | 9,52 | 9,52 | 8.821.960 |
17 giu 2024 | 9,78 | 9,82 | 9,42 | 9,50 | 9,50 | 19.583.324 |
14 giu 2024 | 9,80 | 9,86 | 9,68 | 9,76 | 9,76 | 14.921.120 |
13 giu 2024 | 10,00 | 10,04 | 9,69 | 9,80 | 9,80 | 19.477.460 |
12 giu 2024 | 9,56 | 10,08 | 9,55 | 10,02 | 10,02 | 27.590.819 |
11 giu 2024 | 9,81 | 9,85 | 9,45 | 9,58 | 9,58 | 18.296.432 |
07 giu 2024 | 9,74 | 9,86 | 9,69 | 9,84 | 9,84 | 12.252.630 |
06 giu 2024 | 9,60 | 9,82 | 9,60 | 9,73 | 9,73 | 15.230.360 |
05 giu 2024 | 9,75 | 9,88 | 9,57 | 9,59 | 9,59 | 15.981.790 |
04 giu 2024 | 9,83 | 9,84 | 9,66 | 9,79 | 9,79 | 13.990.590 |
03 giu 2024 | 9,90 | 9,97 | 9,77 | 9,85 | 9,85 | 16.521.858 |
31 mag 2024 | 9,84 | 10,03 | 9,84 | 9,91 | 9,91 | 14.740.469 |
30 mag 2024 | 9,99 | 10,06 | 9,78 | 9,82 | 9,82 | 17.369.112 |
29 mag 2024 | 9,81 | 10,08 | 9,76 | 10,00 | 10,00 | 19.121.799 |
28 mag 2024 | 9,86 | 9,93 | 9,80 | 9,82 | 9,82 | 16.689.923 |
27 mag 2024 | 9,76 | 10,03 | 9,71 | 9,87 | 9,87 | 19.688.230 |
24 mag 2024 | 9,80 | 9,99 | 9,68 | 9,71 | 9,71 | 16.828.658 |
23 mag 2024 | 9,90 | 9,98 | 9,71 | 9,76 | 9,76 | 13.953.207 |
22 mag 2024 | 9,94 | 10,15 | 9,90 | 9,99 | 9,99 | 20.510.919 |
21 mag 2024 | 9,76 | 9,94 | 9,76 | 9,87 | 9,87 | 18.346.330 |
20 mag 2024 | 9,58 | 9,97 | 9,52 | 9,87 | 9,87 | 30.541.546 |
17 mag 2024 | 9,39 | 9,51 | 9,28 | 9,49 | 9,49 | 14.985.430 |
16 mag 2024 | 9,39 | 9,50 | 9,29 | 9,36 | 9,36 | 16.031.370 |
15 mag 2024 | 9,38 | 9,47 | 9,26 | 9,37 | 9,37 | 18.056.391 |
14 mag 2024 | 9,58 | 9,60 | 9,18 | 9,33 | 9,33 | 34.305.751 |
13 mag 2024 | 9,71 | 9,72 | 9,48 | 9,56 | 9,56 | 16.949.080 |
10 mag 2024 | 9,73 | 9,79 | 9,57 | 9,73 | 9,73 | 17.160.158 |
09 mag 2024 | 9,68 | 9,76 | 9,56 | 9,69 | 9,69 | 23.997.028 |
08 mag 2024 | 9,36 | 9,80 | 9,36 | 9,69 | 9,69 | 45.412.682 |
07 mag 2024 | 9,30 | 9,46 | 9,26 | 9,35 | 9,35 | 20.182.994 |
06 mag 2024 | 9,08 | 9,29 | 9,00 | 9,29 | 9,29 | 26.856.191 |
30 apr 2024 | 9,04 | 9,14 | 9,02 | 9,03 | 9,03 | 22.701.152 |
29 apr 2024 | 8,91 | 9,13 | 8,78 | 9,09 | 9,09 | 39.176.561 |
26 apr 2024 | 9,08 | 9,18 | 8,86 | 8,94 | 8,94 | 41.412.287 |
25 apr 2024 | 9,06 | 9,22 | 8,98 | 9,11 | 9,11 | 41.188.636 |
24 apr 2024 | 9,31 | 9,40 | 8,95 | 9,13 | 9,13 | 68.009.023 |
23 apr 2024 | 9,68 | 9,78 | 9,68 | 9,68 | 9,68 | 30.879.540 |
22 apr 2024 | 11,49 | 11,64 | 10,74 | 10,76 | 10,76 | 35.951.161 |
19 apr 2024 | 11,57 | 11,74 | 11,40 | 11,58 | 11,58 | 22.470.685 |
18 apr 2024 | 11,37 | 11,68 | 11,36 | 11,62 | 11,62 | 32.026.758 |
17 apr 2024 | 11,31 | 11,45 | 11,21 | 11,45 | 11,45 | 21.536.576 |
16 apr 2024 | 11,49 | 11,61 | 11,16 | 11,36 | 11,36 | 31.149.360 |
15 apr 2024 | 11,15 | 11,53 | 11,15 | 11,44 | 11,44 | 26.720.859 |
12 apr 2024 | 11,20 | 11,29 | 11,06 | 11,17 | 11,17 | 20.146.589 |
11 apr 2024 | 11,14 | 11,64 | 11,01 | 11,30 | 11,30 | 33.332.248 |
10 apr 2024 | 10,73 | 11,28 | 10,73 | 11,20 | 11,20 | 40.575.760 |
09 apr 2024 | 10,63 | 10,83 | 10,49 | 10,81 | 10,81 | 21.263.140 |
08 apr 2024 | 10,95 | 11,00 | 10,72 | 10,73 | 10,73 | 32.209.533 |
03 apr 2024 | 10,58 | 11,07 | 10,56 | 11,07 | 11,07 | 32.429.114 |
02 apr 2024 | 10,83 | 10,96 | 10,35 | 10,59 | 10,59 | 36.531.608 |
01 apr 2024 | 10,83 | 10,95 | 10,56 | 10,86 | 10,86 | 22.341.441 |
29 mar 2024 | 10,79 | 11,08 | 10,79 | 11,08 | 11,08 | 9.306.200 |
28 mar 2024 | 10,80 | 10,93 | 10,70 | 10,82 | 10,82 | 10.335.065 |
27 mar 2024 | 10,80 | 10,98 | 10,79 | 10,82 | 10,82 | 16.134.397 |
26 mar 2024 | 11,13 | 11,25 | 10,69 | 10,79 | 10,79 | 29.089.280 |
25 mar 2024 | 11,05 | 11,44 | 11,01 | 11,20 | 11,20 | 16.315.580 |
22 mar 2024 | 11,28 | 11,40 | 11,21 | 11,25 | 11,25 | 11.100.316 |
21 mar 2024 | 11,32 | 11,44 | 11,13 | 11,31 | 11,31 | 15.989.734 |
20 mar 2024 | 11,31 | 11,49 | 11,25 | 11,34 | 11,34 | 13.949.548 |
19 mar 2024 | 11,27 | 11,62 | 11,22 | 11,37 | 11,37 | 20.873.679 |
18 mar 2024 | 11,30 | 11,32 | 11,12 | 11,29 | 11,29 | 19.180.184 |
15 mar 2024 | 11,79 | 11,81 | 11,25 | 11,45 | 11,45 | 25.579.794 |
14 mar 2024 | 11,48 | 11,82 | 11,42 | 11,82 | 11,82 | 22.535.228 |
13 mar 2024 | 11,35 | 11,53 | 11,28 | 11,47 | 11,47 | 20.243.977 |
12 mar 2024 | 11,61 | 11,72 | 11,32 | 11,40 | 11,40 | 27.690.335 |
11 mar 2024 | 12,12 | 12,20 | 11,57 | 11,74 | 11,74 | 28.824.093 |
08 mar 2024 | 12,30 | 12,30 | 11,98 | 12,18 | 12,18 | 20.680.831 |
07 mar 2024 | 12,21 | 12,56 | 12,18 | 12,31 | 12,31 | 27.062.973 |
06 mar 2024 | 12,03 | 12,36 | 12,01 | 12,25 | 12,25 | 21.421.522 |
05 mar 2024 | 12,19 | 12,29 | 11,99 | 12,07 | 12,07 | 25.243.297 |
04 mar 2024 | 11,62 | 12,20 | 11,52 | 12,19 | 12,19 | 37.018.952 |
01 mar 2024 | 11,32 | 11,66 | 11,27 | 11,59 | 11,59 | 26.445.680 |
29 feb 2024 | 11,23 | 11,35 | 11,20 | 11,32 | 11,32 | 17.309.536 |
28 feb 2024 | 11,42 | 11,59 | 11,15 | 11,31 | 11,31 | 26.697.003 |
27 feb 2024 | 11,45 | 11,68 | 11,31 | 11,52 | 11,52 | 22.486.636 |
26 feb 2024 | 11,75 | 12,02 | 11,39 | 11,52 | 11,52 | 30.598.408 |
23 feb 2024 | 12,00 | 12,09 | 11,66 | 11,80 | 11,80 | 26.991.708 |
22 feb 2024 | 11,33 | 12,06 | 11,19 | 12,02 | 12,02 | 42.245.964 |
21 feb 2024 | 11,20 | 11,48 | 11,19 | 11,29 | 11,29 | 35.931.138 |
20 feb 2024 | 11,12 | 11,43 | 11,02 | 11,32 | 11,32 | 29.040.632 |
19 feb 2024 | 10,70 | 11,23 | 10,55 | 11,20 | 11,20 | 38.821.912 |
08 feb 2024 | 10,83 | 10,94 | 10,62 | 10,65 | 10,65 | 34.005.233 |
08 feb 2024 | 0.75 Dividendo |
07 feb 2024 | 11,06 | 11,45 | 10,94 | 11,39 | 10,64 | 38.094.292 |
06 feb 2024 | 10,92 | 11,27 | 10,73 | 11,09 | 10,36 | 41.352.883 |
05 feb 2024 | 11,11 | 11,27 | 10,85 | 11,03 | 10,30 | 34.819.126 |
02 feb 2024 | 11,24 | 11,42 | 11,01 | 11,17 | 10,43 | 32.029.901 |
01 feb 2024 | 11,22 | 11,32 | 11,06 | 11,13 | 10,40 | 21.399.713 |
31 gen 2024 | 11,29 | 11,53 | 11,23 | 11,32 | 10,57 | 19.931.065 |
30 gen 2024 | 11,55 | 11,57 | 11,33 | 11,35 | 10,60 | 14.853.209 |
29 gen 2024 | 11,65 | 11,70 | 11,53 | 11,57 | 10,81 | 18.182.770 |
26 gen 2024 | 11,58 | 11,70 | 11,53 | 11,65 | 10,88 | 19.172.386 |
*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...