Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 10,89 | 10,99 | 10,77 | 10,93 | 10,93 | 910.840 |
17 giu 2024 | 11,00 | 11,04 | 10,84 | 10,89 | 10,89 | 1.050.880 |
14 giu 2024 | 11,09 | 11,12 | 10,90 | 11,04 | 11,04 | 895.800 |
13 giu 2024 | 11,24 | 11,27 | 11,01 | 11,09 | 11,09 | 1.108.320 |
12 giu 2024 | 11,13 | 11,27 | 11,08 | 11,26 | 11,26 | 1.089.020 |
11 giu 2024 | 11,29 | 11,29 | 10,90 | 11,12 | 11,12 | 1.495.800 |
07 giu 2024 | 10,85 | 11,39 | 10,85 | 11,33 | 11,33 | 2.115.700 |
06 giu 2024 | 11,39 | 11,45 | 10,63 | 10,87 | 10,87 | 2.802.150 |
05 giu 2024 | 11,89 | 11,91 | 11,37 | 11,42 | 11,42 | 2.479.740 |
04 giu 2024 | 12,18 | 12,19 | 11,80 | 11,95 | 11,95 | 1.500.340 |
03 giu 2024 | 12,63 | 12,72 | 12,06 | 12,19 | 12,19 | 1.647.500 |
31 mag 2024 | 12,43 | 12,69 | 12,34 | 12,51 | 12,51 | 1.930.223 |
30 mag 2024 | 12,62 | 12,67 | 12,37 | 12,41 | 12,41 | 1.208.300 |
29 mag 2024 | 12,34 | 12,88 | 12,34 | 12,60 | 12,60 | 1.143.500 |
28 mag 2024 | 12,77 | 12,78 | 12,54 | 12,55 | 12,55 | 667.300 |
27 mag 2024 | 12,81 | 13,00 | 12,57 | 12,84 | 12,84 | 917.100 |
24 mag 2024 | 13,00 | 13,00 | 12,70 | 12,82 | 12,82 | 845.420 |
23 mag 2024 | 13,10 | 13,15 | 12,77 | 12,82 | 12,82 | 877.040 |
23 mag 2024 | 0.15 Dividendo |
22 mag 2024 | 13,25 | 13,36 | 13,10 | 13,15 | 13,00 | 672.420 |
21 mag 2024 | 13,32 | 13,42 | 13,14 | 13,26 | 13,11 | 986.120 |
20 mag 2024 | 13,39 | 13,47 | 13,23 | 13,32 | 13,17 | 1.197.320 |
17 mag 2024 | 13,31 | 13,42 | 13,23 | 13,38 | 13,23 | 1.095.145 |
16 mag 2024 | 13,36 | 13,64 | 13,28 | 13,31 | 13,16 | 1.495.473 |
15 mag 2024 | 13,30 | 13,60 | 13,16 | 13,40 | 13,25 | 2.217.425 |
14 mag 2024 | 13,88 | 13,96 | 13,34 | 13,44 | 13,29 | 2.571.411 |
13 mag 2024 | 13,42 | 13,86 | 13,09 | 13,29 | 13,14 | 1.737.840 |
10 mag 2024 | 13,54 | 13,73 | 13,22 | 13,39 | 13,24 | 1.284.680 |
09 mag 2024 | 13,14 | 13,38 | 13,08 | 13,32 | 13,17 | 907.200 |
08 mag 2024 | 13,32 | 13,42 | 13,07 | 13,14 | 12,99 | 1.231.235 |
07 mag 2024 | 13,45 | 13,48 | 13,26 | 13,43 | 13,28 | 1.161.240 |
06 mag 2024 | 12,84 | 13,44 | 12,80 | 13,40 | 13,25 | 2.221.720 |
30 apr 2024 | 13,09 | 13,20 | 12,60 | 12,75 | 12,60 | 2.826.160 |
29 apr 2024 | 12,46 | 13,15 | 12,30 | 12,86 | 12,71 | 3.030.769 |
26 apr 2024 | 12,30 | 12,52 | 12,08 | 12,46 | 12,32 | 1.473.105 |
25 apr 2024 | 12,07 | 12,52 | 12,06 | 12,37 | 12,23 | 1.227.560 |
24 apr 2024 | 11,92 | 12,17 | 11,88 | 12,15 | 12,01 | 1.016.820 |
23 apr 2024 | 11,75 | 11,99 | 11,53 | 11,89 | 11,75 | 1.263.360 |
22 apr 2024 | 11,67 | 11,85 | 11,27 | 11,53 | 11,40 | 1.500.406 |
19 apr 2024 | 11,85 | 12,00 | 11,64 | 11,76 | 11,63 | 1.355.440 |
18 apr 2024 | 11,93 | 12,16 | 11,61 | 11,98 | 11,84 | 1.543.326 |
17 apr 2024 | 11,40 | 12,08 | 11,27 | 11,92 | 11,78 | 2.246.186 |
16 apr 2024 | 12,01 | 12,01 | 11,23 | 11,23 | 11,10 | 2.601.300 |
15 apr 2024 | 13,02 | 13,14 | 11,82 | 11,98 | 11,84 | 2.948.076 |
12 apr 2024 | 13,13 | 13,37 | 13,07 | 13,13 | 12,98 | 1.203.260 |
11 apr 2024 | 13,28 | 13,54 | 13,06 | 13,12 | 12,97 | 1.272.600 |
10 apr 2024 | 13,71 | 13,86 | 13,16 | 13,28 | 13,13 | 998.910 |
09 apr 2024 | 13,28 | 13,87 | 13,28 | 13,71 | 13,55 | 1.068.630 |
08 apr 2024 | 14,15 | 14,25 | 13,35 | 13,37 | 13,22 | 1.650.920 |
03 apr 2024 | 14,39 | 14,56 | 13,86 | 14,14 | 13,98 | 2.507.740 |
02 apr 2024 | 13,90 | 14,20 | 13,89 | 14,19 | 14,03 | 1.215.120 |
01 apr 2024 | 13,75 | 13,93 | 13,55 | 13,93 | 13,77 | 1.232.660 |
29 mar 2024 | 13,30 | 13,64 | 13,29 | 13,56 | 13,41 | 837.080 |
28 mar 2024 | 13,07 | 13,45 | 13,02 | 13,30 | 13,15 | 1.538.195 |
27 mar 2024 | 13,56 | 13,95 | 13,12 | 13,12 | 12,97 | 1.999.780 |
26 mar 2024 | 13,50 | 13,67 | 13,26 | 13,54 | 13,39 | 1.502.880 |
25 mar 2024 | 13,85 | 13,95 | 13,50 | 13,64 | 13,48 | 1.336.460 |
22 mar 2024 | 14,35 | 14,35 | 13,80 | 13,85 | 13,69 | 1.050.879 |
21 mar 2024 | 14,28 | 14,28 | 13,98 | 14,14 | 13,98 | 606.980 |
20 mar 2024 | 14,14 | 14,26 | 13,98 | 14,15 | 13,99 | 600.220 |
19 mar 2024 | 14,24 | 14,25 | 13,98 | 14,16 | 14,00 | 696.833 |
18 mar 2024 | 13,88 | 14,20 | 13,79 | 14,15 | 13,99 | 1.063.527 |
15 mar 2024 | 13,45 | 13,96 | 13,28 | 13,79 | 13,63 | 1.090.680 |
14 mar 2024 | 13,39 | 13,45 | 13,20 | 13,45 | 13,30 | 809.183 |
13 mar 2024 | 13,30 | 13,37 | 13,07 | 13,33 | 13,18 | 740.080 |
12 mar 2024 | 13,11 | 13,25 | 12,94 | 13,21 | 13,06 | 943.200 |
11 mar 2024 | 12,66 | 13,11 | 12,57 | 13,10 | 12,95 | 970.880 |
08 mar 2024 | 12,75 | 12,75 | 12,56 | 12,65 | 12,51 | 642.620 |
07 mar 2024 | 12,65 | 12,87 | 12,58 | 12,68 | 12,54 | 806.228 |
06 mar 2024 | 12,73 | 12,80 | 12,39 | 12,59 | 12,45 | 1.118.562 |
05 mar 2024 | 12,73 | 12,86 | 12,54 | 12,69 | 12,55 | 1.125.760 |
04 mar 2024 | 13,07 | 13,08 | 12,54 | 12,73 | 12,58 | 1.423.480 |
01 mar 2024 | 12,85 | 13,28 | 12,84 | 13,07 | 12,92 | 1.333.100 |
29 feb 2024 | 12,38 | 12,97 | 12,20 | 12,82 | 12,67 | 1.721.446 |
28 feb 2024 | 13,76 | 14,03 | 12,50 | 12,58 | 12,44 | 3.033.846 |
27 feb 2024 | 13,70 | 13,91 | 13,42 | 13,80 | 13,64 | 1.131.332 |
26 feb 2024 | 13,53 | 13,86 | 13,38 | 13,53 | 13,38 | 1.189.900 |
23 feb 2024 | 13,08 | 13,51 | 13,08 | 13,49 | 13,34 | 965.440 |
22 feb 2024 | 12,83 | 13,15 | 12,70 | 13,09 | 12,94 | 974.300 |
21 feb 2024 | 12,16 | 13,14 | 12,11 | 12,90 | 12,75 | 1.388.751 |
20 feb 2024 | 12,18 | 12,54 | 12,04 | 12,31 | 12,17 | 1.373.468 |
19 feb 2024 | 12,29 | 12,51 | 11,81 | 12,13 | 11,99 | 1.939.777 |
08 feb 2024 | 10,61 | 12,00 | 10,60 | 12,00 | 11,86 | 3.127.150 |
07 feb 2024 | 11,58 | 11,64 | 10,44 | 10,91 | 10,79 | 4.612.467 |
06 feb 2024 | 10,15 | 11,79 | 9,80 | 11,58 | 11,45 | 5.460.950 |
05 feb 2024 | 11,86 | 12,00 | 10,87 | 10,89 | 10,77 | 3.772.189 |
02 feb 2024 | 12,91 | 13,31 | 11,58 | 12,08 | 11,94 | 2.461.287 |
01 feb 2024 | 13,10 | 13,10 | 12,40 | 12,84 | 12,69 | 1.948.816 |
31 gen 2024 | 14,42 | 14,42 | 12,94 | 13,10 | 12,95 | 2.521.460 |
30 gen 2024 | 15,05 | 15,05 | 14,28 | 14,37 | 14,21 | 1.361.240 |
29 gen 2024 | 15,45 | 15,53 | 14,81 | 15,04 | 14,87 | 1.710.258 |
26 gen 2024 | 15,37 | 15,72 | 15,21 | 15,45 | 15,27 | 1.376.720 |
25 gen 2024 | 14,78 | 15,33 | 14,58 | 15,29 | 15,12 | 1.412.065 |
24 gen 2024 | 14,47 | 15,07 | 14,19 | 14,77 | 14,60 | 1.823.180 |
23 gen 2024 | 14,85 | 15,00 | 14,22 | 14,47 | 14,30 | 1.972.100 |
22 gen 2024 | 16,06 | 16,11 | 14,51 | 14,84 | 14,67 | 2.225.900 |
19 gen 2024 | 16,22 | 16,65 | 16,00 | 16,11 | 15,93 | 1.196.960 |
18 gen 2024 | 16,51 | 16,51 | 15,77 | 16,16 | 15,98 | 1.693.316 |
17 gen 2024 | 16,41 | 16,76 | 16,41 | 16,56 | 16,37 | 1.268.273 |
16 gen 2024 | 16,74 | 16,82 | 16,30 | 16,52 | 16,33 | 1.100.940 |
*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...