Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 10,50 | 10,67 | 10,32 | 10,42 | 10,42 | 4.061.400 |
27 giu 2024 | 10,73 | 10,82 | 10,46 | 10,46 | 10,46 | 3.597.300 |
26 giu 2024 | 10,19 | 10,72 | 10,12 | 10,72 | 10,72 | 4.896.272 |
25 giu 2024 | 10,63 | 10,73 | 10,09 | 10,27 | 10,27 | 5.476.800 |
24 giu 2024 | 10,78 | 10,78 | 10,30 | 10,44 | 10,44 | 6.018.961 |
21 giu 2024 | 10,96 | 11,11 | 10,62 | 10,93 | 10,93 | 3.962.200 |
21 giu 2024 | 0.06 Dividendo |
20 giu 2024 | 11,30 | 11,36 | 10,93 | 10,95 | 10,89 | 6.409.320 |
19 giu 2024 | 11,28 | 11,56 | 11,28 | 11,35 | 11,29 | 6.816.792 |
18 giu 2024 | 10,83 | 11,28 | 10,75 | 11,26 | 11,20 | 6.199.682 |
17 giu 2024 | 10,93 | 10,99 | 10,78 | 10,83 | 10,77 | 2.750.519 |
14 giu 2024 | 10,86 | 10,95 | 10,72 | 10,92 | 10,86 | 3.679.700 |
13 giu 2024 | 10,87 | 10,98 | 10,71 | 10,86 | 10,80 | 3.981.308 |
12 giu 2024 | 10,60 | 10,90 | 10,60 | 10,87 | 10,81 | 4.070.700 |
11 giu 2024 | 10,36 | 10,64 | 10,17 | 10,59 | 10,53 | 4.407.903 |
07 giu 2024 | 10,35 | 10,47 | 10,20 | 10,39 | 10,33 | 4.282.892 |
06 giu 2024 | 10,85 | 10,91 | 10,00 | 10,20 | 10,14 | 9.183.400 |
05 giu 2024 | 10,90 | 11,04 | 10,83 | 10,86 | 10,80 | 4.380.140 |
04 giu 2024 | 11,11 | 11,30 | 10,81 | 10,95 | 10,89 | 6.022.895 |
03 giu 2024 | 11,45 | 11,63 | 11,16 | 11,25 | 11,19 | 5.856.703 |
31 mag 2024 | 11,29 | 11,68 | 11,29 | 11,54 | 11,48 | 7.296.103 |
30 mag 2024 | 11,16 | 11,46 | 11,03 | 11,29 | 11,23 | 5.024.303 |
29 mag 2024 | 11,21 | 11,40 | 11,15 | 11,23 | 11,17 | 5.043.310 |
28 mag 2024 | 11,43 | 11,53 | 11,24 | 11,25 | 11,19 | 5.717.103 |
27 mag 2024 | 11,64 | 11,74 | 11,18 | 11,51 | 11,45 | 9.923.716 |
24 mag 2024 | 12,21 | 12,25 | 11,76 | 11,76 | 11,70 | 9.499.489 |
23 mag 2024 | 11,95 | 12,30 | 11,76 | 12,28 | 12,21 | 17.024.609 |
22 mag 2024 | 11,90 | 12,03 | 11,67 | 11,99 | 11,92 | 7.087.300 |
21 mag 2024 | 12,22 | 12,30 | 11,89 | 11,89 | 11,82 | 8.658.002 |
20 mag 2024 | 12,08 | 12,32 | 12,00 | 12,20 | 12,13 | 10.866.930 |
17 mag 2024 | 11,96 | 12,20 | 11,77 | 12,12 | 12,05 | 12.053.068 |
16 mag 2024 | 12,16 | 12,20 | 11,92 | 11,96 | 11,89 | 12.456.450 |
15 mag 2024 | 12,04 | 12,16 | 11,91 | 12,07 | 12,00 | 9.477.990 |
14 mag 2024 | 12,43 | 12,60 | 11,98 | 12,19 | 12,12 | 17.512.662 |
13 mag 2024 | 13,10 | 13,14 | 12,53 | 12,53 | 12,46 | 27.445.832 |
10 mag 2024 | 13,70 | 14,21 | 13,62 | 13,92 | 13,84 | 31.458.225 |
09 mag 2024 | 13,93 | 14,06 | 13,50 | 13,78 | 13,70 | 24.034.236 |
08 mag 2024 | 14,08 | 14,28 | 13,55 | 13,61 | 13,54 | 28.875.339 |
07 mag 2024 | 14,00 | 14,55 | 13,73 | 14,12 | 14,04 | 43.267.567 |
06 mag 2024 | 16,00 | 16,80 | 14,34 | 14,41 | 14,33 | 61.067.118 |
30 apr 2024 | 15,93 | 15,93 | 15,12 | 15,93 | 15,84 | 63.175.530 |
29 apr 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,40 | 3.917.088 |
26 apr 2024 | 11,73 | 13,16 | 11,73 | 13,16 | 13,09 | 12.943.330 |
25 apr 2024 | 11,57 | 12,35 | 11,57 | 11,96 | 11,89 | 10.239.540 |
24 apr 2024 | 11,28 | 11,89 | 11,28 | 11,74 | 11,68 | 13.163.766 |
23 apr 2024 | 10,70 | 11,94 | 10,70 | 11,37 | 11,31 | 14.279.826 |
22 apr 2024 | 10,36 | 11,17 | 10,13 | 10,85 | 10,79 | 7.314.950 |
19 apr 2024 | 10,60 | 10,87 | 10,31 | 10,48 | 10,42 | 5.917.780 |
18 apr 2024 | 10,81 | 11,00 | 10,53 | 10,73 | 10,67 | 5.516.260 |
17 apr 2024 | 10,44 | 11,02 | 10,40 | 10,85 | 10,79 | 6.521.955 |
16 apr 2024 | 11,28 | 11,32 | 10,34 | 10,34 | 10,28 | 9.511.640 |
15 apr 2024 | 12,15 | 12,37 | 11,30 | 11,49 | 11,43 | 8.537.240 |
12 apr 2024 | 12,08 | 12,65 | 11,82 | 12,34 | 12,27 | 9.219.216 |
11 apr 2024 | 11,90 | 12,25 | 11,65 | 12,18 | 12,11 | 6.507.400 |
10 apr 2024 | 12,29 | 12,38 | 11,66 | 11,97 | 11,90 | 6.072.400 |
09 apr 2024 | 11,88 | 12,98 | 11,88 | 12,44 | 12,37 | 8.024.238 |
08 apr 2024 | 12,12 | 12,36 | 11,70 | 11,92 | 11,85 | 5.932.000 |
03 apr 2024 | 12,40 | 12,51 | 12,03 | 12,12 | 12,05 | 5.971.110 |
02 apr 2024 | 12,75 | 12,82 | 12,38 | 12,55 | 12,48 | 8.679.715 |
01 apr 2024 | 12,79 | 13,20 | 12,66 | 12,75 | 12,68 | 11.547.506 |
29 mar 2024 | 13,14 | 13,28 | 12,36 | 12,61 | 12,54 | 11.211.987 |
28 mar 2024 | 11,58 | 12,64 | 11,58 | 12,64 | 12,57 | 5.474.218 |
27 mar 2024 | 12,27 | 12,39 | 11,47 | 11,49 | 11,43 | 7.702.748 |
26 mar 2024 | 12,51 | 12,73 | 11,91 | 12,16 | 12,09 | 11.850.924 |
25 mar 2024 | 12,70 | 13,39 | 12,44 | 12,82 | 12,75 | 15.686.038 |
22 mar 2024 | 12,52 | 12,73 | 12,38 | 12,67 | 12,60 | 9.398.160 |
21 mar 2024 | 12,46 | 12,67 | 12,36 | 12,51 | 12,44 | 8.406.936 |
20 mar 2024 | 12,38 | 12,55 | 12,28 | 12,48 | 12,41 | 9.724.300 |
19 mar 2024 | 12,85 | 13,09 | 12,36 | 12,44 | 12,37 | 16.666.237 |
18 mar 2024 | 11,57 | 12,88 | 11,57 | 12,88 | 12,81 | 9.760.041 |
15 mar 2024 | 11,51 | 11,71 | 11,36 | 11,71 | 11,65 | 3.841.520 |
14 mar 2024 | 11,69 | 11,78 | 11,31 | 11,64 | 11,58 | 5.768.356 |
13 mar 2024 | 11,49 | 11,99 | 11,49 | 11,83 | 11,77 | 7.618.264 |
12 mar 2024 | 11,34 | 11,50 | 11,22 | 11,47 | 11,41 | 4.291.429 |
11 mar 2024 | 11,10 | 11,28 | 10,96 | 11,27 | 11,21 | 4.763.780 |
08 mar 2024 | 10,91 | 11,20 | 10,90 | 11,15 | 11,09 | 3.968.800 |
07 mar 2024 | 11,31 | 11,41 | 10,92 | 10,99 | 10,93 | 6.590.100 |
06 mar 2024 | 10,94 | 11,99 | 10,88 | 11,27 | 11,21 | 9.500.300 |
05 mar 2024 | 11,08 | 11,37 | 10,85 | 11,00 | 10,94 | 5.584.700 |
04 mar 2024 | 11,36 | 11,37 | 10,88 | 11,12 | 11,06 | 5.365.180 |
01 mar 2024 | 10,87 | 11,28 | 10,87 | 11,26 | 11,20 | 6.621.300 |
29 feb 2024 | 10,30 | 10,92 | 10,20 | 10,87 | 10,81 | 8.155.114 |
28 feb 2024 | 11,56 | 11,93 | 10,46 | 10,46 | 10,40 | 10.177.283 |
27 feb 2024 | 11,13 | 11,62 | 11,06 | 11,62 | 11,56 | 7.329.805 |
26 feb 2024 | 10,91 | 11,40 | 10,75 | 11,25 | 11,19 | 9.419.030 |
23 feb 2024 | 10,54 | 11,40 | 10,54 | 11,02 | 10,96 | 9.153.158 |
22 feb 2024 | 10,04 | 10,42 | 10,00 | 10,40 | 10,34 | 5.867.301 |
21 feb 2024 | 9,66 | 10,25 | 9,58 | 10,04 | 9,98 | 6.528.000 |
20 feb 2024 | 9,89 | 9,90 | 9,42 | 9,74 | 9,69 | 5.697.619 |
19 feb 2024 | 9,27 | 9,85 | 9,20 | 9,79 | 9,74 | 11.356.571 |
08 feb 2024 | 8,22 | 8,95 | 8,22 | 8,95 | 8,90 | 7.912.006 |
07 feb 2024 | 9,02 | 9,27 | 8,06 | 8,14 | 8,10 | 13.707.046 |
06 feb 2024 | 9,02 | 9,31 | 8,32 | 8,96 | 8,91 | 10.854.765 |
05 feb 2024 | 9,95 | 10,17 | 9,23 | 9,23 | 9,18 | 9.836.851 |
02 feb 2024 | 10,82 | 11,39 | 9,89 | 10,25 | 10,19 | 8.760.617 |
01 feb 2024 | 10,66 | 11,05 | 10,41 | 10,81 | 10,75 | 8.772.981 |
31 gen 2024 | 10,94 | 11,66 | 10,61 | 10,66 | 10,60 | 12.185.503 |
30 gen 2024 | 10,60 | 11,36 | 10,43 | 10,94 | 10,88 | 14.974.062 |
29 gen 2024 | 11,95 | 12,38 | 11,52 | 11,52 | 11,46 | 12.930.651 |
26 gen 2024 | 12,48 | 12,80 | 11,99 | 12,80 | 12,73 | 8.447.878 |
*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...