Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 11,48 | 11,54 | 11,23 | 11,31 | 11,31 | 4.022.346 |
27 giu 2024 | 12,10 | 12,10 | 11,54 | 11,64 | 11,64 | 6.486.956 |
27 giu 2024 | 1 Dividendo |
26 giu 2024 | 12,54 | 13,48 | 12,43 | 13,45 | 12,45 | 11.084.592 |
25 giu 2024 | 12,55 | 12,70 | 12,31 | 12,53 | 11,60 | 2.723.094 |
24 giu 2024 | 12,74 | 12,90 | 12,49 | 12,62 | 11,68 | 2.616.046 |
21 giu 2024 | 12,47 | 12,73 | 12,41 | 12,70 | 11,76 | 2.672.363 |
20 giu 2024 | 12,54 | 12,63 | 12,34 | 12,39 | 11,47 | 2.219.167 |
19 giu 2024 | 12,33 | 12,50 | 12,29 | 12,46 | 11,53 | 1.731.324 |
18 giu 2024 | 12,23 | 12,35 | 12,13 | 12,33 | 11,41 | 1.261.836 |
17 giu 2024 | 12,24 | 12,29 | 12,08 | 12,26 | 11,35 | 1.187.292 |
14 giu 2024 | 12,35 | 12,35 | 12,15 | 12,25 | 11,34 | 1.426.352 |
13 giu 2024 | 12,32 | 12,45 | 12,29 | 12,31 | 11,39 | 1.421.568 |
12 giu 2024 | 12,24 | 12,46 | 12,14 | 12,37 | 11,45 | 1.894.376 |
11 giu 2024 | 12,91 | 12,91 | 12,01 | 12,30 | 11,39 | 5.213.538 |
07 giu 2024 | 12,84 | 13,02 | 12,64 | 12,93 | 11,97 | 1.763.859 |
06 giu 2024 | 12,69 | 12,92 | 12,43 | 12,80 | 11,85 | 3.080.366 |
05 giu 2024 | 13,21 | 13,21 | 12,71 | 12,74 | 11,79 | 2.833.800 |
04 giu 2024 | 13,16 | 13,25 | 13,06 | 13,22 | 12,24 | 1.810.751 |
03 giu 2024 | 13,22 | 13,48 | 13,07 | 13,25 | 12,26 | 3.185.219 |
31 mag 2024 | 13,29 | 13,41 | 13,23 | 13,33 | 12,34 | 2.234.983 |
30 mag 2024 | 13,09 | 13,76 | 13,05 | 13,39 | 12,39 | 3.729.648 |
29 mag 2024 | 13,10 | 13,18 | 12,98 | 13,16 | 12,18 | 1.458.672 |
28 mag 2024 | 13,25 | 13,33 | 13,07 | 13,10 | 12,13 | 1.889.930 |
27 mag 2024 | 13,17 | 13,30 | 13,08 | 13,29 | 12,30 | 1.949.424 |
24 mag 2024 | 13,29 | 13,35 | 13,07 | 13,17 | 12,19 | 2.701.124 |
23 mag 2024 | 13,46 | 13,46 | 13,15 | 13,27 | 12,28 | 2.308.860 |
22 mag 2024 | 13,48 | 13,65 | 13,42 | 13,47 | 12,47 | 3.642.020 |
21 mag 2024 | 13,26 | 13,65 | 13,19 | 13,44 | 12,44 | 4.865.471 |
20 mag 2024 | 13,33 | 13,40 | 13,23 | 13,26 | 12,27 | 2.685.288 |
17 mag 2024 | 13,12 | 13,23 | 13,04 | 13,23 | 12,25 | 2.217.300 |
16 mag 2024 | 13,12 | 13,21 | 13,03 | 13,09 | 12,12 | 2.634.900 |
15 mag 2024 | 13,14 | 13,28 | 13,09 | 13,12 | 12,14 | 2.502.988 |
14 mag 2024 | 13,29 | 13,30 | 13,12 | 13,20 | 12,22 | 2.741.656 |
13 mag 2024 | 13,25 | 13,34 | 13,03 | 13,25 | 12,26 | 2.856.320 |
10 mag 2024 | 13,27 | 13,52 | 13,19 | 13,21 | 12,23 | 4.815.064 |
09 mag 2024 | 13,13 | 13,32 | 13,06 | 13,32 | 12,33 | 4.988.986 |
08 mag 2024 | 12,99 | 13,20 | 12,92 | 13,14 | 12,16 | 5.248.840 |
07 mag 2024 | 12,97 | 13,09 | 12,89 | 12,98 | 12,01 | 3.313.391 |
06 mag 2024 | 12,58 | 13,12 | 12,58 | 13,03 | 12,06 | 6.229.982 |
30 apr 2024 | 12,69 | 12,97 | 12,57 | 12,57 | 11,64 | 5.024.200 |
29 apr 2024 | 12,75 | 12,78 | 12,23 | 12,69 | 11,75 | 9.028.512 |
26 apr 2024 | 13,28 | 13,56 | 13,06 | 13,06 | 12,09 | 9.472.483 |
25 apr 2024 | 12,56 | 13,06 | 12,56 | 12,94 | 11,98 | 3.553.173 |
24 apr 2024 | 12,70 | 12,77 | 12,53 | 12,63 | 11,69 | 3.104.409 |
23 apr 2024 | 12,80 | 12,93 | 12,73 | 12,77 | 11,82 | 2.423.808 |
22 apr 2024 | 13,10 | 13,12 | 12,79 | 12,84 | 11,89 | 4.150.860 |
19 apr 2024 | 13,08 | 13,23 | 12,97 | 13,13 | 12,15 | 5.195.400 |
18 apr 2024 | 13,00 | 13,38 | 12,81 | 13,23 | 12,25 | 7.624.973 |
17 apr 2024 | 12,79 | 13,09 | 12,68 | 13,03 | 12,06 | 7.699.740 |
16 apr 2024 | 12,80 | 12,94 | 12,28 | 12,58 | 11,64 | 6.783.804 |
15 apr 2024 | 12,52 | 13,00 | 12,52 | 12,99 | 12,02 | 8.507.319 |
12 apr 2024 | 12,10 | 12,85 | 12,05 | 12,45 | 11,52 | 5.674.771 |
11 apr 2024 | 12,01 | 12,12 | 11,82 | 12,03 | 11,14 | 1.434.536 |
10 apr 2024 | 12,10 | 12,20 | 11,88 | 11,99 | 11,10 | 2.092.573 |
09 apr 2024 | 12,12 | 12,23 | 12,08 | 12,17 | 11,27 | 1.385.372 |
08 apr 2024 | 12,46 | 12,47 | 12,08 | 12,10 | 11,20 | 1.900.772 |
03 apr 2024 | 12,52 | 12,52 | 12,24 | 12,36 | 11,44 | 1.913.375 |
02 apr 2024 | 12,57 | 12,57 | 12,42 | 12,48 | 11,55 | 2.118.972 |
01 apr 2024 | 12,45 | 12,57 | 12,43 | 12,54 | 11,61 | 2.068.480 |
29 mar 2024 | 12,08 | 12,18 | 12,04 | 12,41 | 11,49 | 784.160 |
28 mar 2024 | 12,07 | 12,22 | 12,01 | 12,14 | 11,24 | 2.198.560 |
27 mar 2024 | 12,19 | 12,23 | 12,03 | 12,05 | 11,15 | 1.267.636 |
26 mar 2024 | 12,16 | 12,31 | 12,02 | 12,19 | 11,28 | 1.386.528 |
25 mar 2024 | 12,39 | 12,44 | 12,15 | 12,15 | 11,25 | 1.634.308 |
22 mar 2024 | 12,71 | 12,74 | 12,40 | 12,42 | 11,50 | 2.629.660 |
21 mar 2024 | 12,73 | 12,78 | 12,59 | 12,69 | 11,75 | 1.857.700 |
20 mar 2024 | 12,63 | 12,77 | 12,55 | 12,74 | 11,79 | 1.909.047 |
19 mar 2024 | 12,81 | 12,86 | 12,66 | 12,66 | 11,72 | 1.999.220 |
18 mar 2024 | 12,65 | 12,88 | 12,65 | 12,83 | 11,88 | 2.680.480 |
15 mar 2024 | 12,62 | 12,72 | 12,52 | 12,68 | 11,74 | 2.172.028 |
14 mar 2024 | 12,78 | 12,91 | 12,48 | 12,65 | 11,71 | 4.120.508 |
13 mar 2024 | 13,05 | 13,12 | 12,84 | 12,96 | 12,00 | 2.822.500 |
12 mar 2024 | 12,83 | 13,18 | 12,81 | 13,11 | 12,14 | 4.315.300 |
11 mar 2024 | 12,79 | 12,86 | 12,73 | 12,86 | 11,90 | 2.154.616 |
08 mar 2024 | 12,73 | 12,84 | 12,63 | 12,80 | 11,85 | 1.958.044 |
07 mar 2024 | 12,74 | 12,93 | 12,68 | 12,78 | 11,83 | 2.662.968 |
06 mar 2024 | 12,69 | 12,83 | 12,60 | 12,72 | 11,77 | 2.130.808 |
05 mar 2024 | 12,73 | 13,09 | 12,69 | 12,74 | 11,79 | 3.326.200 |
04 mar 2024 | 12,86 | 12,89 | 12,67 | 12,82 | 11,87 | 2.091.960 |
01 mar 2024 | 12,84 | 12,87 | 12,62 | 12,79 | 11,84 | 2.912.500 |
29 feb 2024 | 12,40 | 12,84 | 12,40 | 12,82 | 11,87 | 2.977.498 |
28 feb 2024 | 12,98 | 13,14 | 12,41 | 12,41 | 11,49 | 5.390.475 |
27 feb 2024 | 12,74 | 12,96 | 12,60 | 12,96 | 12,00 | 3.007.000 |
26 feb 2024 | 12,55 | 13,05 | 12,55 | 12,79 | 11,84 | 4.609.128 |
23 feb 2024 | 12,39 | 12,53 | 12,31 | 12,53 | 11,60 | 2.478.490 |
22 feb 2024 | 12,30 | 12,42 | 12,24 | 12,40 | 11,48 | 2.050.817 |
21 feb 2024 | 12,16 | 12,58 | 12,16 | 12,32 | 11,40 | 3.186.304 |
20 feb 2024 | 12,20 | 12,35 | 12,08 | 12,28 | 11,37 | 1.990.855 |
19 feb 2024 | 12,23 | 12,49 | 11,99 | 12,36 | 11,44 | 4.671.307 |
08 feb 2024 | 11,14 | 12,25 | 11,14 | 12,25 | 11,34 | 5.255.152 |
07 feb 2024 | 11,40 | 11,54 | 11,02 | 11,14 | 10,31 | 3.429.917 |
06 feb 2024 | 10,70 | 11,53 | 10,51 | 11,38 | 10,53 | 2.894.339 |
05 feb 2024 | 11,41 | 11,41 | 10,61 | 10,84 | 10,03 | 3.221.676 |
02 feb 2024 | 11,82 | 11,95 | 11,02 | 11,43 | 10,58 | 3.016.068 |
01 feb 2024 | 12,23 | 12,23 | 11,66 | 11,83 | 10,95 | 2.852.164 |
31 gen 2024 | 12,05 | 12,35 | 12,05 | 12,18 | 11,27 | 1.916.514 |
30 gen 2024 | 12,57 | 12,57 | 12,17 | 12,22 | 11,31 | 2.626.964 |
29 gen 2024 | 12,55 | 12,75 | 12,46 | 12,63 | 11,69 | 3.181.740 |
26 gen 2024 | 12,55 | 12,75 | 12,46 | 12,55 | 11,62 | 3.065.800 |
*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...