Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 11,47 | 13,04 | 11,13 | 12,48 | 12,48 | 38.459.788 |
27 giu 2024 | 12,00 | 13,99 | 11,76 | 12,29 | 12,29 | 57.580.982 |
26 giu 2024 | 12,15 | 12,72 | 11,80 | 12,72 | 12,72 | 41.375.192 |
25 giu 2024 | 10,59 | 11,56 | 10,23 | 11,56 | 11,56 | 27.926.778 |
24 giu 2024 | 10,75 | 11,10 | 10,43 | 10,51 | 10,51 | 10.683.334 |
21 giu 2024 | 10,22 | 10,89 | 10,17 | 10,82 | 10,82 | 11.815.804 |
21 giu 2024 | 0.086 Dividendo |
20 giu 2024 | 10,79 | 10,84 | 10,50 | 10,53 | 10,44 | 8.491.400 |
19 giu 2024 | 10,89 | 11,05 | 10,70 | 10,72 | 10,63 | 10.204.500 |
18 giu 2024 | 10,80 | 11,00 | 10,52 | 10,97 | 10,88 | 13.940.820 |
17 giu 2024 | 10,64 | 11,06 | 10,64 | 10,85 | 10,76 | 15.994.726 |
14 giu 2024 | 10,35 | 11,16 | 10,19 | 10,70 | 10,61 | 20.117.874 |
13 giu 2024 | 10,70 | 11,77 | 10,37 | 10,40 | 10,32 | 26.923.740 |
12 giu 2024 | 10,40 | 11,10 | 10,23 | 11,10 | 11,01 | 22.383.963 |
11 giu 2024 | 9,02 | 10,09 | 8,90 | 10,09 | 10,01 | 10.005.929 |
07 giu 2024 | 8,88 | 9,37 | 8,88 | 9,17 | 9,10 | 3.829.540 |
06 giu 2024 | 9,52 | 9,88 | 8,92 | 8,99 | 8,92 | 5.005.700 |
05 giu 2024 | 9,20 | 9,40 | 9,20 | 9,21 | 9,13 | 1.875.260 |
04 giu 2024 | 9,73 | 9,73 | 9,21 | 9,38 | 9,30 | 3.007.644 |
03 giu 2024 | 9,83 | 9,98 | 9,59 | 9,72 | 9,64 | 2.822.540 |
31 mag 2024 | 9,66 | 9,94 | 9,54 | 9,89 | 9,81 | 2.281.420 |
30 mag 2024 | 9,88 | 9,88 | 9,40 | 9,63 | 9,55 | 2.200.160 |
29 mag 2024 | 9,52 | 9,68 | 9,46 | 9,58 | 9,50 | 1.473.300 |
28 mag 2024 | 9,64 | 9,80 | 9,46 | 9,55 | 9,47 | 1.635.500 |
27 mag 2024 | 9,67 | 9,67 | 9,32 | 9,64 | 9,56 | 1.856.240 |
24 mag 2024 | 9,74 | 9,83 | 9,56 | 9,57 | 9,49 | 2.625.400 |
23 mag 2024 | 9,88 | 9,96 | 9,72 | 9,77 | 9,69 | 2.155.180 |
22 mag 2024 | 9,77 | 9,94 | 9,73 | 9,89 | 9,81 | 1.751.700 |
21 mag 2024 | 9,88 | 9,98 | 9,72 | 9,79 | 9,71 | 2.271.140 |
20 mag 2024 | 10,01 | 10,10 | 9,82 | 9,90 | 9,82 | 2.587.180 |
17 mag 2024 | 9,97 | 10,09 | 9,89 | 10,03 | 9,95 | 2.448.100 |
16 mag 2024 | 9,96 | 10,13 | 9,94 | 9,96 | 9,88 | 1.340.200 |
15 mag 2024 | 10,08 | 10,10 | 9,90 | 9,94 | 9,86 | 1.326.280 |
14 mag 2024 | 9,96 | 10,13 | 9,90 | 10,11 | 10,03 | 1.991.540 |
13 mag 2024 | 10,11 | 10,11 | 9,85 | 9,91 | 9,83 | 2.052.960 |
10 mag 2024 | 10,37 | 10,45 | 10,06 | 10,10 | 10,02 | 2.132.240 |
09 mag 2024 | 10,26 | 10,41 | 10,13 | 10,35 | 10,27 | 1.531.300 |
08 mag 2024 | 10,41 | 10,41 | 10,20 | 10,21 | 10,13 | 2.577.194 |
07 mag 2024 | 10,30 | 10,55 | 10,22 | 10,41 | 10,32 | 2.351.220 |
06 mag 2024 | 10,20 | 10,39 | 10,20 | 10,37 | 10,29 | 3.026.180 |
30 apr 2024 | 10,46 | 10,47 | 10,01 | 10,10 | 10,02 | 3.392.780 |
29 apr 2024 | 10,05 | 10,49 | 10,01 | 10,49 | 10,40 | 4.298.360 |
26 apr 2024 | 9,89 | 10,15 | 9,40 | 10,06 | 9,98 | 5.792.880 |
25 apr 2024 | 10,13 | 10,27 | 10,05 | 10,11 | 10,03 | 2.447.160 |
24 apr 2024 | 9,98 | 10,18 | 9,80 | 10,15 | 10,07 | 2.398.600 |
23 apr 2024 | 9,69 | 9,95 | 9,69 | 9,86 | 9,78 | 2.402.240 |
22 apr 2024 | 9,70 | 9,77 | 9,32 | 9,69 | 9,61 | 2.627.760 |
19 apr 2024 | 9,82 | 9,93 | 9,62 | 9,70 | 9,62 | 2.335.740 |
18 apr 2024 | 10,21 | 10,29 | 9,88 | 9,90 | 9,82 | 3.781.520 |
17 apr 2024 | 9,31 | 10,07 | 9,19 | 10,07 | 9,99 | 4.716.620 |
16 apr 2024 | 10,00 | 10,39 | 9,14 | 9,15 | 9,08 | 6.019.080 |
15 apr 2024 | 10,78 | 10,84 | 9,97 | 10,16 | 10,08 | 4.991.740 |
12 apr 2024 | 10,70 | 10,94 | 10,64 | 10,65 | 10,56 | 2.595.410 |
11 apr 2024 | 10,77 | 11,00 | 10,61 | 10,79 | 10,70 | 2.458.900 |
10 apr 2024 | 11,12 | 11,12 | 10,68 | 10,77 | 10,68 | 2.902.940 |
09 apr 2024 | 11,01 | 11,25 | 10,93 | 11,04 | 10,95 | 2.527.440 |
08 apr 2024 | 11,51 | 11,58 | 11,06 | 11,06 | 10,97 | 3.260.440 |
03 apr 2024 | 11,44 | 11,61 | 11,36 | 11,50 | 11,41 | 2.475.840 |
02 apr 2024 | 11,59 | 11,61 | 11,42 | 11,54 | 11,45 | 3.430.080 |
01 apr 2024 | 11,50 | 11,69 | 11,38 | 11,61 | 11,52 | 4.265.720 |
29 mar 2024 | 11,33 | 11,47 | 11,12 | 11,38 | 11,29 | 1.923.140 |
28 mar 2024 | 11,09 | 11,38 | 10,84 | 11,26 | 11,17 | 2.613.706 |
27 mar 2024 | 11,49 | 11,49 | 10,96 | 10,97 | 10,88 | 2.956.520 |
26 mar 2024 | 11,47 | 11,68 | 11,24 | 11,45 | 11,36 | 2.932.300 |
25 mar 2024 | 11,84 | 11,89 | 11,51 | 11,51 | 11,42 | 3.284.540 |
22 mar 2024 | 11,99 | 12,13 | 11,65 | 11,78 | 11,68 | 3.967.920 |
21 mar 2024 | 12,12 | 12,28 | 11,88 | 12,01 | 11,91 | 2.840.420 |
20 mar 2024 | 11,90 | 12,10 | 11,89 | 12,08 | 11,98 | 2.635.400 |
19 mar 2024 | 11,77 | 12,08 | 11,76 | 11,96 | 11,86 | 3.518.980 |
18 mar 2024 | 11,58 | 11,82 | 11,57 | 11,80 | 11,70 | 3.167.560 |
15 mar 2024 | 11,45 | 11,57 | 11,38 | 11,56 | 11,47 | 1.935.820 |
14 mar 2024 | 11,45 | 11,63 | 11,35 | 11,43 | 11,34 | 2.936.380 |
13 mar 2024 | 11,41 | 11,77 | 11,33 | 11,54 | 11,45 | 4.282.491 |
12 mar 2024 | 11,30 | 11,55 | 11,13 | 11,48 | 11,39 | 3.795.080 |
11 mar 2024 | 11,25 | 11,29 | 11,08 | 11,27 | 11,18 | 3.514.400 |
08 mar 2024 | 11,10 | 11,37 | 10,96 | 11,31 | 11,22 | 3.287.460 |
07 mar 2024 | 11,12 | 11,35 | 10,98 | 11,06 | 10,97 | 3.556.240 |
06 mar 2024 | 11,03 | 11,23 | 10,80 | 11,04 | 10,95 | 3.731.380 |
05 mar 2024 | 11,21 | 11,27 | 10,87 | 11,10 | 11,01 | 3.452.740 |
04 mar 2024 | 11,20 | 11,37 | 10,97 | 11,25 | 11,16 | 3.868.666 |
01 mar 2024 | 11,05 | 11,32 | 10,95 | 11,17 | 11,08 | 3.248.760 |
29 feb 2024 | 10,36 | 10,96 | 10,23 | 10,95 | 10,86 | 5.540.284 |
28 feb 2024 | 11,70 | 11,70 | 10,38 | 10,43 | 10,34 | 9.047.264 |
27 feb 2024 | 11,25 | 11,58 | 11,03 | 11,53 | 11,44 | 3.846.740 |
26 feb 2024 | 10,75 | 11,59 | 10,73 | 11,29 | 11,20 | 6.172.913 |
23 feb 2024 | 10,57 | 10,82 | 10,49 | 10,81 | 10,72 | 4.062.860 |
22 feb 2024 | 10,27 | 10,68 | 10,27 | 10,50 | 10,41 | 3.774.660 |
21 feb 2024 | 10,10 | 10,80 | 9,93 | 10,42 | 10,33 | 4.896.540 |
20 feb 2024 | 10,05 | 10,29 | 9,85 | 10,20 | 10,12 | 4.702.601 |
19 feb 2024 | 9,40 | 10,10 | 9,40 | 10,09 | 10,01 | 6.776.294 |
08 feb 2024 | 8,61 | 9,36 | 8,01 | 9,33 | 9,25 | 9.101.320 |
07 feb 2024 | 8,99 | 9,32 | 8,32 | 8,54 | 8,47 | 8.819.240 |
06 feb 2024 | 8,42 | 9,48 | 8,28 | 8,99 | 8,92 | 11.108.703 |
05 feb 2024 | 10,00 | 10,13 | 9,20 | 9,20 | 9,12 | 6.886.780 |
02 feb 2024 | 10,65 | 10,85 | 9,60 | 10,22 | 10,14 | 6.508.480 |
01 feb 2024 | 10,56 | 10,96 | 10,16 | 10,62 | 10,53 | 6.045.640 |
31 gen 2024 | 11,51 | 11,75 | 10,60 | 10,60 | 10,51 | 7.489.680 |
30 gen 2024 | 11,11 | 11,68 | 11,03 | 11,39 | 11,30 | 8.689.740 |
29 gen 2024 | 11,98 | 12,03 | 11,14 | 11,22 | 11,13 | 8.304.740 |
26 gen 2024 | 12,25 | 12,31 | 11,92 | 11,94 | 11,84 | 3.807.100 |
*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...