Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 13,97 | 14,50 | 13,91 | 14,43 | 14,43 | 1.086.816 |
27 giu 2024 | 14,15 | 14,35 | 14,05 | 14,05 | 14,05 | 582.800 |
26 giu 2024 | 14,03 | 14,25 | 13,86 | 14,21 | 14,21 | 735.600 |
25 giu 2024 | 13,85 | 14,20 | 13,84 | 14,03 | 14,03 | 823.000 |
24 giu 2024 | 14,30 | 14,35 | 13,79 | 13,87 | 13,87 | 1.160.548 |
21 giu 2024 | 14,28 | 14,38 | 14,15 | 14,30 | 14,30 | 625.602 |
20 giu 2024 | 14,57 | 14,61 | 14,26 | 14,28 | 14,28 | 792.400 |
19 giu 2024 | 14,78 | 14,82 | 14,52 | 14,58 | 14,58 | 729.800 |
18 giu 2024 | 14,61 | 14,71 | 14,50 | 14,69 | 14,69 | 769.552 |
17 giu 2024 | 14,87 | 15,06 | 14,62 | 14,62 | 14,62 | 996.100 |
14 giu 2024 | 15,00 | 15,19 | 14,83 | 14,95 | 14,95 | 813.000 |
13 giu 2024 | 15,05 | 15,28 | 14,95 | 15,00 | 15,00 | 976.548 |
12 giu 2024 | 14,71 | 15,11 | 14,71 | 15,11 | 15,11 | 1.156.735 |
11 giu 2024 | 14,74 | 14,94 | 14,47 | 14,82 | 14,82 | 1.423.448 |
07 giu 2024 | 14,26 | 14,94 | 14,26 | 14,93 | 14,93 | 2.044.700 |
06 giu 2024 | 14,89 | 14,90 | 14,11 | 14,16 | 14,16 | 2.205.140 |
05 giu 2024 | 15,18 | 15,36 | 14,82 | 14,82 | 14,82 | 1.719.200 |
04 giu 2024 | 15,38 | 15,38 | 14,95 | 15,23 | 15,23 | 1.887.600 |
03 giu 2024 | 15,86 | 15,94 | 15,16 | 15,34 | 15,34 | 2.341.700 |
31 mag 2024 | 15,85 | 16,28 | 15,73 | 15,85 | 15,85 | 2.398.500 |
30 mag 2024 | 16,66 | 17,35 | 16,07 | 16,08 | 16,08 | 4.037.900 |
29 mag 2024 | 16,43 | 16,84 | 16,17 | 16,68 | 16,68 | 3.312.300 |
28 mag 2024 | 16,40 | 17,46 | 16,40 | 16,83 | 16,83 | 5.343.000 |
27 mag 2024 | 16,11 | 16,77 | 16,11 | 16,61 | 16,61 | 3.854.300 |
24 mag 2024 | 15,90 | 16,50 | 15,86 | 16,13 | 16,13 | 2.973.100 |
23 mag 2024 | 16,20 | 16,20 | 15,60 | 15,72 | 15,72 | 1.832.000 |
22 mag 2024 | 16,22 | 16,37 | 16,10 | 16,20 | 16,20 | 1.134.500 |
21 mag 2024 | 16,20 | 16,35 | 15,92 | 16,20 | 16,20 | 1.376.300 |
20 mag 2024 | 16,00 | 16,40 | 16,00 | 16,28 | 16,28 | 2.025.200 |
17 mag 2024 | 16,10 | 16,35 | 15,99 | 16,06 | 16,06 | 1.935.200 |
16 mag 2024 | 16,28 | 16,44 | 15,97 | 16,01 | 16,01 | 2.790.353 |
15 mag 2024 | 16,87 | 17,06 | 16,24 | 16,28 | 16,28 | 3.545.600 |
14 mag 2024 | 16,71 | 17,50 | 16,57 | 16,89 | 16,89 | 3.900.012 |
13 mag 2024 | 16,65 | 17,22 | 16,38 | 17,20 | 17,20 | 5.717.938 |
10 mag 2024 | 16,13 | 16,75 | 16,13 | 16,49 | 16,49 | 4.026.700 |
09 mag 2024 | 15,95 | 16,37 | 15,94 | 16,12 | 16,12 | 2.330.800 |
08 mag 2024 | 15,92 | 16,54 | 15,86 | 16,17 | 16,17 | 3.324.400 |
07 mag 2024 | 16,22 | 16,22 | 15,80 | 16,02 | 16,02 | 2.285.338 |
06 mag 2024 | 15,59 | 16,38 | 15,52 | 16,09 | 16,09 | 3.218.200 |
30 apr 2024 | 15,35 | 15,54 | 15,30 | 15,41 | 15,41 | 1.409.200 |
29 apr 2024 | 15,02 | 15,44 | 15,02 | 15,38 | 15,38 | 1.815.300 |
26 apr 2024 | 14,96 | 15,09 | 14,81 | 15,06 | 15,06 | 1.403.612 |
25 apr 2024 | 14,80 | 15,15 | 14,75 | 14,99 | 14,99 | 1.523.212 |
24 apr 2024 | 14,83 | 14,99 | 14,77 | 14,98 | 14,98 | 1.475.712 |
23 apr 2024 | 15,18 | 15,20 | 14,75 | 14,83 | 14,83 | 2.872.800 |
23 apr 2024 | 0.6 Dividendo |
22 apr 2024 | 15,63 | 16,38 | 15,36 | 16,28 | 15,68 | 3.867.600 |
19 apr 2024 | 15,34 | 15,82 | 15,27 | 15,61 | 15,03 | 2.089.440 |
18 apr 2024 | 15,94 | 15,99 | 15,39 | 15,41 | 14,84 | 2.690.280 |
17 apr 2024 | 15,40 | 15,88 | 15,16 | 15,81 | 15,23 | 3.494.861 |
16 apr 2024 | 16,19 | 16,36 | 14,85 | 14,85 | 14,30 | 4.053.955 |
15 apr 2024 | 16,62 | 17,05 | 16,13 | 16,50 | 15,89 | 4.243.652 |
12 apr 2024 | 17,08 | 17,15 | 16,60 | 16,70 | 16,08 | 6.864.848 |
11 apr 2024 | 16,50 | 18,50 | 16,10 | 17,70 | 17,05 | 8.844.378 |
10 apr 2024 | 16,44 | 17,44 | 16,42 | 16,83 | 16,21 | 5.380.398 |
09 apr 2024 | 16,60 | 16,98 | 16,31 | 16,56 | 15,95 | 3.970.148 |
08 apr 2024 | 16,03 | 17,15 | 15,85 | 17,10 | 16,47 | 4.771.500 |
03 apr 2024 | 16,18 | 16,23 | 15,90 | 16,12 | 15,53 | 1.387.500 |
02 apr 2024 | 16,06 | 16,25 | 16,03 | 16,18 | 15,58 | 1.976.180 |
01 apr 2024 | 15,85 | 16,07 | 15,70 | 16,05 | 15,46 | 1.826.812 |
29 mar 2024 | 15,60 | 15,87 | 15,53 | 15,74 | 15,16 | 890.800 |
28 mar 2024 | 15,04 | 15,81 | 15,04 | 15,60 | 15,03 | 2.063.800 |
27 mar 2024 | 15,55 | 15,88 | 15,13 | 15,15 | 14,59 | 1.350.700 |
26 mar 2024 | 15,46 | 15,69 | 15,27 | 15,59 | 15,02 | 1.818.600 |
25 mar 2024 | 15,80 | 16,35 | 15,56 | 15,56 | 14,99 | 2.839.200 |
22 mar 2024 | 15,60 | 16,36 | 15,45 | 15,90 | 15,31 | 3.163.880 |
21 mar 2024 | 15,84 | 15,87 | 15,61 | 15,66 | 15,08 | 2.038.162 |
20 mar 2024 | 15,90 | 15,97 | 15,63 | 15,88 | 15,29 | 2.784.712 |
19 mar 2024 | 15,72 | 16,06 | 15,70 | 16,06 | 15,47 | 2.449.000 |
18 mar 2024 | 15,58 | 15,79 | 15,50 | 15,75 | 15,17 | 2.742.300 |
15 mar 2024 | 15,25 | 16,60 | 15,20 | 15,73 | 15,15 | 3.539.100 |
14 mar 2024 | 15,16 | 15,80 | 15,00 | 15,40 | 14,83 | 2.966.100 |
13 mar 2024 | 15,05 | 15,26 | 14,94 | 15,15 | 14,59 | 1.294.000 |
12 mar 2024 | 15,14 | 15,29 | 14,88 | 15,10 | 14,54 | 1.845.400 |
11 mar 2024 | 14,67 | 15,15 | 14,67 | 15,13 | 14,57 | 1.979.310 |
08 mar 2024 | 14,59 | 14,80 | 14,48 | 14,68 | 14,14 | 1.164.900 |
07 mar 2024 | 14,83 | 14,96 | 14,47 | 14,65 | 14,11 | 2.262.200 |
06 mar 2024 | 14,51 | 14,84 | 14,48 | 14,77 | 14,23 | 1.532.100 |
05 mar 2024 | 14,65 | 14,85 | 14,42 | 14,50 | 13,97 | 1.440.600 |
04 mar 2024 | 14,93 | 15,01 | 14,52 | 14,82 | 14,27 | 2.048.100 |
01 mar 2024 | 14,80 | 15,75 | 14,70 | 15,09 | 14,53 | 3.513.900 |
29 feb 2024 | 14,11 | 14,84 | 14,03 | 14,82 | 14,27 | 2.152.900 |
28 feb 2024 | 15,11 | 15,90 | 14,35 | 14,36 | 13,83 | 4.378.200 |
27 feb 2024 | 14,70 | 15,07 | 14,60 | 15,06 | 14,50 | 1.410.800 |
26 feb 2024 | 14,56 | 15,08 | 14,37 | 14,73 | 14,19 | 2.026.320 |
23 feb 2024 | 14,10 | 14,43 | 14,01 | 14,42 | 13,89 | 1.697.512 |
22 feb 2024 | 13,83 | 14,21 | 13,78 | 14,10 | 13,58 | 1.598.912 |
21 feb 2024 | 13,42 | 14,35 | 13,28 | 13,82 | 13,31 | 2.281.954 |
20 feb 2024 | 13,35 | 13,49 | 13,17 | 13,43 | 12,94 | 1.455.900 |
19 feb 2024 | 12,88 | 13,50 | 12,88 | 13,32 | 12,83 | 2.538.571 |
08 feb 2024 | 11,86 | 12,98 | 11,50 | 12,97 | 12,49 | 4.082.838 |
07 feb 2024 | 12,77 | 12,87 | 11,60 | 11,80 | 11,37 | 4.373.100 |
06 feb 2024 | 12,26 | 13,26 | 11,76 | 12,76 | 12,29 | 3.436.900 |
05 feb 2024 | 14,51 | 14,52 | 13,06 | 13,06 | 12,58 | 2.697.800 |
02 feb 2024 | 15,55 | 15,81 | 14,12 | 14,51 | 13,98 | 2.193.100 |
01 feb 2024 | 16,01 | 16,03 | 14,98 | 15,57 | 15,00 | 2.041.100 |
31 gen 2024 | 16,54 | 17,01 | 15,86 | 16,06 | 15,47 | 2.396.938 |
30 gen 2024 | 17,10 | 17,53 | 16,68 | 16,89 | 16,27 | 1.789.600 |
29 gen 2024 | 17,65 | 17,81 | 17,10 | 17,10 | 16,47 | 1.008.800 |
26 gen 2024 | 17,62 | 17,93 | 17,42 | 17,61 | 16,96 | 1.360.900 |
*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...