Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 15,13 | 15,19 | 15,03 | 15,10 | 15,10 | 1.910.193 |
25 lug 2024 | 15,19 | 15,24 | 15,05 | 15,07 | 15,07 | 2.536.419 |
24 lug 2024 | 15,06 | 15,36 | 15,02 | 15,22 | 15,22 | 2.651.312 |
23 lug 2024 | 14,87 | 15,28 | 14,87 | 15,18 | 15,18 | 3.067.928 |
22 lug 2024 | 14,91 | 14,91 | 14,73 | 14,78 | 14,78 | 2.615.271 |
19 lug 2024 | 14,70 | 14,96 | 14,64 | 14,96 | 14,96 | 3.023.134 |
18 lug 2024 | 14,83 | 14,94 | 14,66 | 14,89 | 14,89 | 4.061.900 |
17 lug 2024 | 14,54 | 14,80 | 14,44 | 14,74 | 14,74 | 2.472.497 |
16 lug 2024 | 14,48 | 14,60 | 14,44 | 14,45 | 14,45 | 3.476.120 |
15 lug 2024 | 14,42 | 14,53 | 14,33 | 14,42 | 14,42 | 1.370.148 |
12 lug 2024 | 14,35 | 14,49 | 14,23 | 14,36 | 14,36 | 2.878.921 |
11 lug 2024 | 14,27 | 14,33 | 14,13 | 14,33 | 14,33 | 2.149.280 |
10 lug 2024 | 14,12 | 14,20 | 14,04 | 14,15 | 14,15 | 2.499.399 |
09 lug 2024 | 13,95 | 14,13 | 13,92 | 14,13 | 14,13 | 2.439.771 |
08 lug 2024 | 14,03 | 14,04 | 13,82 | 13,83 | 13,83 | 2.157.564 |
05 lug 2024 | 14,10 | 14,15 | 14,05 | 14,09 | 14,09 | 1.167.772 |
04 lug 2024 | 14,12 | 14,23 | 14,07 | 14,09 | 14,09 | 2.468.720 |
03 lug 2024 | 14,14 | 14,18 | 13,99 | 13,99 | 13,99 | 3.076.181 |
02 lug 2024 | 14,01 | 14,19 | 13,88 | 14,16 | 14,16 | 2.953.583 |
01 lug 2024 | 14,37 | 14,39 | 14,06 | 14,24 | 14,24 | 2.679.385 |
28 giu 2024 | 14,42 | 14,60 | 14,37 | 14,53 | 14,53 | 3.856.971 |
27 giu 2024 | 14,35 | 14,44 | 14,19 | 14,44 | 14,44 | 2.751.275 |
26 giu 2024 | 14,42 | 14,45 | 14,29 | 14,45 | 14,45 | 2.844.961 |
25 giu 2024 | 14,44 | 14,52 | 14,37 | 14,51 | 14,51 | 2.798.180 |
24 giu 2024 | 14,30 | 14,44 | 14,26 | 14,36 | 14,36 | 2.168.176 |
21 giu 2024 | 14,16 | 14,31 | 14,14 | 14,25 | 14,25 | 5.816.671 |
20 giu 2024 | 14,09 | 14,31 | 14,09 | 14,14 | 14,14 | 5.014.835 |
19 giu 2024 | 14,39 | 14,52 | 14,16 | 14,16 | 14,16 | 5.527.155 |
18 giu 2024 | 14,30 | 14,54 | 14,30 | 14,52 | 14,52 | 2.683.603 |
17 giu 2024 | 14,50 | 14,54 | 14,35 | 14,38 | 14,38 | 2.301.831 |
14 giu 2024 | 14,57 | 14,65 | 14,31 | 14,52 | 14,52 | 3.009.927 |
13 giu 2024 | 14,58 | 14,71 | 14,49 | 14,62 | 14,62 | 4.226.858 |
12 giu 2024 | 14,62 | 14,73 | 14,57 | 14,59 | 14,59 | 2.426.016 |
11 giu 2024 | 14,79 | 14,88 | 14,62 | 14,70 | 14,70 | 4.184.422 |
07 giu 2024 | 14,55 | 14,74 | 14,51 | 14,65 | 14,65 | 2.670.490 |
06 giu 2024 | 14,44 | 14,73 | 14,41 | 14,65 | 14,65 | 4.505.792 |
05 giu 2024 | 14,15 | 14,48 | 14,15 | 14,31 | 14,31 | 4.906.234 |
04 giu 2024 | 14,37 | 14,38 | 14,19 | 14,20 | 14,20 | 2.350.232 |
03 giu 2024 | 14,32 | 14,49 | 14,28 | 14,37 | 14,37 | 3.130.572 |
31 mag 2024 | 14,16 | 14,24 | 14,08 | 14,24 | 14,24 | 8.372.874 |
30 mag 2024 | 13,90 | 14,08 | 13,88 | 14,00 | 14,00 | 1.572.782 |
29 mag 2024 | 14,25 | 14,30 | 13,92 | 13,92 | 13,92 | 2.932.620 |
28 mag 2024 | 14,60 | 14,60 | 14,34 | 14,34 | 14,34 | 2.075.967 |
27 mag 2024 | 14,48 | 14,52 | 14,39 | 14,47 | 14,47 | 1.091.388 |
24 mag 2024 | 14,21 | 14,45 | 14,20 | 14,38 | 14,38 | 2.089.474 |
23 mag 2024 | 14,33 | 14,42 | 14,20 | 14,39 | 14,39 | 2.374.349 |
22 mag 2024 | 14,30 | 14,32 | 14,23 | 14,25 | 14,25 | 2.184.440 |
21 mag 2024 | 14,20 | 14,36 | 14,20 | 14,27 | 14,27 | 2.415.923 |
20 mag 2024 | 14,34 | 14,36 | 14,05 | 14,13 | 14,13 | 2.627.320 |
17 mag 2024 | 14,39 | 14,46 | 14,25 | 14,27 | 14,27 | 2.691.434 |
16 mag 2024 | 14,46 | 14,59 | 14,38 | 14,45 | 14,45 | 2.917.626 |
15 mag 2024 | 14,33 | 14,50 | 14,32 | 14,35 | 14,35 | 2.741.036 |
14 mag 2024 | 14,41 | 14,47 | 14,20 | 14,21 | 14,21 | 3.589.403 |
13 mag 2024 | 14,33 | 14,47 | 14,24 | 14,43 | 14,43 | 2.295.179 |
10 mag 2024 | 14,39 | 14,43 | 14,28 | 14,32 | 14,32 | 2.664.570 |
09 mag 2024 | 14,55 | 14,55 | 14,23 | 14,33 | 14,33 | 4.423.438 |
08 mag 2024 | 14,50 | 14,64 | 14,40 | 14,54 | 14,54 | 2.875.367 |
07 mag 2024 | 14,45 | 14,55 | 14,35 | 14,49 | 14,49 | 4.475.706 |
06 mag 2024 | 14,44 | 14,44 | 14,29 | 14,38 | 14,38 | 2.098.528 |
03 mag 2024 | 14,40 | 14,40 | 14,28 | 14,38 | 14,38 | 2.442.708 |
02 mag 2024 | 14,23 | 14,44 | 14,20 | 14,28 | 14,28 | 3.517.365 |
01 mag 2024 | 14,47 | 14,48 | 14,13 | 14,20 | 14,20 | 3.339.142 |
30 apr 2024 | 14,43 | 14,66 | 14,40 | 14,62 | 14,62 | 4.685.386 |
29 apr 2024 | 14,24 | 14,53 | 14,22 | 14,49 | 14,49 | 3.226.530 |
26 apr 2024 | 14,14 | 14,37 | 14,14 | 14,26 | 14,26 | 4.364.510 |
24 apr 2024 | 14,69 | 14,79 | 14,19 | 14,40 | 14,40 | 7.621.715 |
23 apr 2024 | 15,00 | 15,06 | 14,59 | 14,64 | 14,64 | 7.804.479 |
22 apr 2024 | 15,64 | 15,81 | 15,56 | 15,63 | 15,63 | 2.439.429 |
19 apr 2024 | 15,63 | 15,69 | 15,32 | 15,53 | 15,53 | 3.643.897 |
18 apr 2024 | 15,52 | 15,66 | 15,49 | 15,63 | 15,63 | 1.759.500 |
17 apr 2024 | 15,54 | 15,75 | 15,43 | 15,64 | 15,64 | 1.647.328 |
16 apr 2024 | 15,62 | 15,65 | 15,50 | 15,58 | 15,58 | 2.513.925 |
15 apr 2024 | 15,68 | 15,74 | 15,59 | 15,65 | 15,65 | 2.285.734 |
12 apr 2024 | 15,80 | 15,88 | 15,68 | 15,77 | 15,77 | 2.198.867 |
11 apr 2024 | 15,78 | 15,92 | 15,72 | 15,85 | 15,85 | 2.695.272 |
10 apr 2024 | 15,98 | 16,14 | 15,87 | 15,98 | 15,98 | 2.543.004 |
09 apr 2024 | 15,90 | 16,02 | 15,82 | 15,90 | 15,90 | 3.288.326 |
08 apr 2024 | 15,84 | 16,01 | 15,66 | 15,90 | 15,90 | 3.590.217 |
05 apr 2024 | 15,55 | 15,93 | 15,53 | 15,88 | 15,88 | 3.471.534 |
04 apr 2024 | 15,65 | 15,74 | 15,50 | 15,66 | 15,66 | 2.180.111 |
03 apr 2024 | 15,99 | 16,06 | 15,62 | 15,68 | 15,68 | 3.269.962 |
02 apr 2024 | 16,00 | 16,00 | 15,69 | 15,79 | 15,79 | 3.427.411 |
28 mar 2024 | 16,09 | 16,25 | 16,03 | 16,15 | 16,15 | 3.783.551 |
27 mar 2024 | 15,60 | 16,10 | 15,56 | 16,08 | 16,08 | 5.257.514 |
26 mar 2024 | 15,42 | 15,57 | 15,40 | 15,55 | 15,55 | 2.645.654 |
25 mar 2024 | 15,45 | 15,49 | 15,35 | 15,35 | 15,35 | 1.468.385 |
22 mar 2024 | 15,44 | 15,49 | 15,31 | 15,37 | 15,37 | 2.528.861 |
21 mar 2024 | 15,38 | 15,44 | 15,18 | 15,35 | 15,35 | 4.071.678 |
20 mar 2024 | 15,07 | 15,15 | 14,99 | 15,13 | 15,13 | 2.842.751 |
19 mar 2024 | 15,10 | 15,21 | 14,93 | 14,99 | 14,99 | 2.094.851 |
18 mar 2024 | 15,13 | 15,19 | 14,99 | 15,09 | 15,09 | 1.293.468 |
15 mar 2024 | 15,06 | 15,23 | 15,02 | 15,19 | 15,19 | 5.237.249 |
14 mar 2024 | 15,44 | 15,47 | 15,17 | 15,30 | 15,30 | 3.127.634 |
13 mar 2024 | 15,38 | 15,57 | 15,30 | 15,48 | 15,48 | 5.166.820 |
13 mar 2024 | 0.2309 Dividendo |
12 mar 2024 | 15,47 | 15,55 | 15,29 | 15,50 | 15,27 | 5.170.315 |
11 mar 2024 | 15,47 | 15,48 | 15,25 | 15,29 | 15,06 | 2.168.548 |
08 mar 2024 | 15,58 | 15,75 | 15,39 | 15,48 | 15,25 | 3.280.966 |
07 mar 2024 | 15,33 | 15,72 | 15,33 | 15,72 | 15,49 | 3.922.319 |
06 mar 2024 | 15,37 | 15,49 | 15,28 | 15,31 | 15,08 | 4.030.648 |
*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...