Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 set 2023 | 14,54 | 14,58 | 14,40 | 14,48 | 14,48 | 2.413.312 |
25 set 2023 | 14,40 | 14,63 | 14,37 | 14,57 | 14,57 | 1.549.824 |
22 set 2023 | 14,24 | 14,39 | 14,12 | 14,36 | 14,36 | 4.237.072 |
21 set 2023 | 14,57 | 14,69 | 14,38 | 14,41 | 14,41 | 3.444.783 |
20 set 2023 | 14,64 | 14,69 | 14,57 | 14,68 | 14,68 | 2.640.591 |
19 set 2023 | 14,71 | 14,77 | 14,59 | 14,63 | 14,63 | 2.430.042 |
18 set 2023 | 14,74 | 14,78 | 14,66 | 14,72 | 14,72 | 1.867.055 |
15 set 2023 | 14,84 | 14,89 | 14,69 | 14,73 | 14,73 | 5.599.569 |
14 set 2023 | 14,83 | 14,89 | 14,65 | 14,71 | 14,71 | 5.299.928 |
13 set 2023 | 14,93 | 14,95 | 14,66 | 14,81 | 14,81 | 3.124.142 |
13 set 2023 | 0.2183 Dividendo |
12 set 2023 | 15,13 | 15,20 | 14,97 | 15,18 | 14,96 | 3.507.218 |
11 set 2023 | 15,18 | 15,18 | 15,01 | 15,09 | 14,87 | 2.128.419 |
08 set 2023 | 15,14 | 15,20 | 15,06 | 15,12 | 14,90 | 1.880.859 |
07 set 2023 | 15,09 | 15,21 | 15,03 | 15,11 | 14,89 | 2.957.808 |
06 set 2023 | 15,09 | 15,19 | 15,02 | 15,12 | 14,90 | 2.821.903 |
05 set 2023 | 15,09 | 15,19 | 14,94 | 15,17 | 14,95 | 1.775.208 |
04 set 2023 | 15,07 | 15,09 | 14,95 | 15,04 | 14,82 | 2.024.518 |
01 set 2023 | 14,92 | 15,11 | 14,87 | 14,96 | 14,74 | 2.517.039 |
31 ago 2023 | 15,07 | 15,10 | 14,74 | 14,97 | 14,75 | 8.582.035 |
30 ago 2023 | 14,23 | 15,26 | 14,09 | 15,15 | 14,93 | 5.378.240 |
29 ago 2023 | 14,23 | 14,30 | 14,12 | 14,15 | 13,95 | 2.926.229 |
28 ago 2023 | 14,13 | 14,21 | 14,10 | 14,20 | 14,00 | 2.206.152 |
25 ago 2023 | 14,09 | 14,15 | 14,01 | 14,06 | 13,86 | 1.720.807 |
24 ago 2023 | 14,16 | 14,20 | 14,04 | 14,16 | 13,96 | 3.633.545 |
23 ago 2023 | 14,03 | 14,26 | 14,03 | 14,11 | 13,91 | 3.090.633 |
22 ago 2023 | 14,06 | 14,13 | 14,04 | 14,05 | 13,85 | 2.378.746 |
21 ago 2023 | 14,10 | 14,15 | 14,03 | 14,06 | 13,86 | 2.127.439 |
18 ago 2023 | 14,11 | 14,13 | 13,96 | 14,07 | 13,87 | 2.125.044 |
17 ago 2023 | 14,17 | 14,19 | 14,01 | 14,13 | 13,93 | 2.848.631 |
16 ago 2023 | 14,08 | 14,18 | 13,96 | 14,14 | 13,94 | 2.943.649 |
15 ago 2023 | 14,05 | 14,08 | 13,97 | 14,06 | 13,86 | 2.119.216 |
14 ago 2023 | 14,13 | 14,14 | 13,97 | 14,10 | 13,90 | 2.817.565 |
11 ago 2023 | 14,15 | 14,27 | 14,14 | 14,19 | 13,99 | 2.040.235 |
10 ago 2023 | 14,08 | 14,17 | 14,04 | 14,14 | 13,94 | 4.932.323 |
09 ago 2023 | 14,10 | 14,15 | 14,04 | 14,11 | 13,91 | 3.334.547 |
08 ago 2023 | 14,10 | 14,12 | 13,98 | 14,08 | 13,88 | 2.396.044 |
07 ago 2023 | 13,89 | 14,06 | 13,86 | 14,05 | 13,85 | 1.435.828 |
04 ago 2023 | 13,87 | 13,99 | 13,86 | 13,97 | 13,77 | 1.957.821 |
03 ago 2023 | 13,97 | 13,99 | 13,86 | 13,96 | 13,76 | 3.125.854 |
02 ago 2023 | 14,16 | 14,18 | 13,94 | 13,98 | 13,78 | 2.503.786 |
01 ago 2023 | 14,05 | 14,18 | 13,97 | 14,18 | 13,98 | 2.222.576 |
31 lug 2023 | 14,07 | 14,12 | 13,96 | 14,07 | 13,87 | 4.016.592 |
28 lug 2023 | 13,98 | 14,07 | 13,90 | 13,99 | 13,79 | 2.620.471 |
27 lug 2023 | 14,02 | 14,09 | 13,97 | 14,07 | 13,87 | 4.645.253 |
26 lug 2023 | 14,15 | 14,19 | 13,94 | 14,00 | 13,80 | 2.100.723 |
25 lug 2023 | 14,05 | 14,14 | 13,89 | 14,09 | 13,89 | 3.126.455 |
24 lug 2023 | 14,06 | 14,10 | 13,99 | 14,05 | 13,85 | 3.801.028 |
21 lug 2023 | 13,96 | 14,03 | 13,91 | 13,98 | 13,78 | 3.874.762 |
20 lug 2023 | 14,03 | 14,06 | 13,97 | 14,00 | 13,80 | 2.870.794 |
19 lug 2023 | 14,07 | 14,14 | 13,90 | 13,96 | 13,76 | 3.810.128 |
18 lug 2023 | 14,18 | 14,19 | 13,93 | 14,00 | 13,80 | 2.018.638 |
17 lug 2023 | 14,12 | 14,17 | 14,07 | 14,16 | 13,96 | 1.635.073 |
14 lug 2023 | 14,04 | 14,11 | 13,98 | 14,06 | 13,86 | 2.336.909 |
13 lug 2023 | 13,95 | 14,03 | 13,91 | 13,97 | 13,77 | 3.247.656 |
12 lug 2023 | 14,01 | 14,06 | 13,85 | 13,89 | 13,69 | 3.376.188 |
11 lug 2023 | 14,00 | 14,07 | 13,89 | 13,98 | 13,78 | 2.846.000 |
10 lug 2023 | 14,07 | 14,18 | 13,88 | 13,95 | 13,75 | 2.042.793 |
07 lug 2023 | 14,25 | 14,27 | 13,99 | 14,09 | 13,89 | 2.674.341 |
06 lug 2023 | 14,37 | 14,47 | 14,25 | 14,31 | 14,10 | 4.301.432 |
05 lug 2023 | 14,34 | 14,52 | 14,34 | 14,39 | 14,18 | 2.575.255 |
04 lug 2023 | 14,46 | 14,51 | 14,35 | 14,40 | 14,19 | 2.178.550 |
03 lug 2023 | 14,48 | 14,64 | 14,42 | 14,59 | 14,38 | 3.377.282 |
30 giu 2023 | 14,40 | 14,50 | 14,28 | 14,41 | 14,20 | 3.942.328 |
29 giu 2023 | 14,20 | 14,41 | 14,12 | 14,36 | 14,15 | 2.632.199 |
28 giu 2023 | 14,20 | 14,24 | 14,11 | 14,20 | 14,00 | 3.032.428 |
27 giu 2023 | 14,11 | 14,12 | 13,96 | 14,08 | 13,88 | 3.658.360 |
26 giu 2023 | 14,08 | 14,09 | 13,97 | 14,07 | 13,87 | 2.359.125 |
23 giu 2023 | 14,21 | 14,26 | 13,98 | 14,05 | 13,85 | 5.576.132 |
22 giu 2023 | 14,12 | 14,24 | 14,06 | 14,18 | 13,98 | 6.739.029 |
21 giu 2023 | 14,15 | 14,27 | 14,02 | 14,06 | 13,86 | 3.033.313 |
20 giu 2023 | 14,11 | 14,19 | 14,02 | 14,13 | 13,93 | 2.523.448 |
19 giu 2023 | 13,91 | 14,02 | 13,87 | 13,99 | 13,79 | 2.258.431 |
16 giu 2023 | 13,82 | 13,92 | 13,76 | 13,85 | 13,65 | 9.064.826 |
15 giu 2023 | 13,86 | 13,91 | 13,78 | 13,87 | 13,67 | 4.821.649 |
14 giu 2023 | 13,73 | 13,80 | 13,65 | 13,77 | 13,57 | 8.749.815 |
13 giu 2023 | 13,50 | 13,73 | 13,50 | 13,64 | 13,44 | 6.306.357 |
09 giu 2023 | 13,61 | 13,63 | 13,52 | 13,54 | 13,35 | 5.530.659 |
08 giu 2023 | 13,52 | 13,64 | 13,42 | 13,62 | 13,42 | 4.766.014 |
07 giu 2023 | 13,31 | 13,60 | 13,27 | 13,50 | 13,31 | 7.435.691 |
06 giu 2023 | 13,44 | 13,48 | 13,31 | 13,38 | 13,19 | 4.862.700 |
05 giu 2023 | 13,48 | 13,55 | 13,40 | 13,46 | 13,27 | 3.993.933 |
02 giu 2023 | 13,67 | 13,74 | 13,30 | 13,38 | 13,19 | 6.653.067 |
01 giu 2023 | 13,75 | 13,82 | 13,67 | 13,73 | 13,53 | 5.510.451 |
31 mag 2023 | 14,02 | 14,07 | 13,74 | 13,74 | 13,54 | 13.293.789 |
30 mag 2023 | 13,95 | 14,10 | 13,95 | 13,99 | 13,79 | 2.620.821 |
29 mag 2023 | 14,11 | 14,16 | 14,05 | 14,07 | 13,87 | 2.131.378 |
26 mag 2023 | 14,26 | 14,30 | 13,98 | 14,03 | 13,83 | 3.042.105 |
25 mag 2023 | 14,31 | 14,34 | 14,20 | 14,26 | 14,05 | 4.271.231 |
24 mag 2023 | 14,36 | 14,40 | 14,23 | 14,37 | 14,16 | 2.485.230 |
23 mag 2023 | 14,57 | 14,60 | 14,31 | 14,38 | 14,17 | 2.667.684 |
22 mag 2023 | 14,50 | 14,53 | 14,39 | 14,48 | 14,27 | 1.559.634 |
19 mag 2023 | 14,51 | 14,58 | 14,44 | 14,48 | 14,27 | 3.874.893 |
18 mag 2023 | 14,43 | 14,58 | 14,34 | 14,51 | 14,30 | 4.043.762 |
17 mag 2023 | 14,43 | 14,43 | 14,28 | 14,39 | 14,18 | 3.637.775 |
16 mag 2023 | 14,42 | 14,44 | 14,14 | 14,43 | 14,22 | 4.799.834 |
15 mag 2023 | 14,35 | 14,48 | 14,30 | 14,42 | 14,21 | 3.577.377 |
12 mag 2023 | 14,27 | 14,36 | 14,19 | 14,28 | 14,07 | 3.805.363 |
11 mag 2023 | 14,09 | 14,24 | 13,98 | 14,21 | 14,01 | 3.922.421 |
10 mag 2023 | 14,21 | 14,25 | 14,06 | 14,13 | 13,93 | 3.020.687 |
*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...