Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 15,72 | 16,20 | 15,61 | 16,11 | 16,11 | 852.700 |
04 giu 2024 | 15,97 | 16,19 | 15,45 | 15,61 | 15,61 | 1.096.300 |
03 giu 2024 | 16,12 | 16,46 | 16,05 | 16,20 | 16,20 | 1.028.700 |
31 mag 2024 | 15,64 | 16,06 | 15,54 | 16,01 | 16,01 | 896.200 |
30 mag 2024 | 15,20 | 15,68 | 15,09 | 15,64 | 15,64 | 818.900 |
29 mag 2024 | 15,00 | 15,29 | 14,92 | 15,18 | 15,18 | 594.000 |
28 mag 2024 | 15,09 | 15,19 | 14,69 | 15,08 | 15,08 | 776.300 |
24 mag 2024 | 14,92 | 15,29 | 14,88 | 15,07 | 15,07 | 796.700 |
23 mag 2024 | 14,79 | 14,87 | 14,64 | 14,86 | 14,86 | 584.600 |
22 mag 2024 | 14,53 | 14,75 | 14,40 | 14,73 | 14,73 | 637.300 |
21 mag 2024 | 14,36 | 14,66 | 14,24 | 14,64 | 14,64 | 599.400 |
20 mag 2024 | 14,65 | 14,77 | 14,49 | 14,50 | 14,50 | 710.800 |
17 mag 2024 | 14,55 | 14,76 | 14,40 | 14,65 | 14,65 | 631.600 |
16 mag 2024 | 14,03 | 14,47 | 14,00 | 14,45 | 14,45 | 805.400 |
15 mag 2024 | 13,95 | 14,06 | 13,75 | 14,02 | 14,02 | 675.700 |
14 mag 2024 | 13,44 | 13,94 | 13,18 | 13,90 | 13,90 | 778.700 |
13 mag 2024 | 13,43 | 13,53 | 13,24 | 13,36 | 13,36 | 546.800 |
10 mag 2024 | 13,43 | 13,81 | 12,77 | 13,37 | 13,37 | 1.694.500 |
09 mag 2024 | 13,16 | 13,45 | 13,07 | 13,43 | 13,43 | 774.000 |
08 mag 2024 | 12,60 | 13,11 | 12,54 | 13,10 | 13,10 | 489.800 |
07 mag 2024 | 12,53 | 12,69 | 12,53 | 12,64 | 12,64 | 378.700 |
06 mag 2024 | 12,50 | 12,65 | 12,45 | 12,50 | 12,50 | 430.800 |
03 mag 2024 | 12,39 | 12,50 | 12,23 | 12,48 | 12,48 | 291.400 |
02 mag 2024 | 12,40 | 12,46 | 12,24 | 12,36 | 12,36 | 393.400 |
01 mag 2024 | 11,98 | 12,33 | 11,92 | 12,28 | 12,28 | 573.200 |
30 apr 2024 | 11,83 | 12,08 | 11,79 | 11,98 | 11,98 | 489.100 |
29 apr 2024 | 11,78 | 11,97 | 11,70 | 11,91 | 11,91 | 351.700 |
26 apr 2024 | 11,53 | 11,90 | 11,53 | 11,78 | 11,78 | 560.000 |
25 apr 2024 | 11,32 | 11,57 | 11,27 | 11,52 | 11,52 | 452.200 |
24 apr 2024 | 11,53 | 11,54 | 11,24 | 11,36 | 11,36 | 403.300 |
23 apr 2024 | 11,19 | 11,55 | 11,17 | 11,53 | 11,53 | 469.900 |
22 apr 2024 | 10,95 | 11,29 | 10,94 | 11,18 | 11,18 | 342.800 |
19 apr 2024 | 10,77 | 10,95 | 10,70 | 10,93 | 10,93 | 315.500 |
18 apr 2024 | 10,76 | 10,84 | 10,64 | 10,68 | 10,68 | 282.400 |
18 apr 2024 | 0.115 Dividendo |
17 apr 2024 | 11,00 | 11,12 | 10,83 | 10,83 | 10,72 | 246.500 |
16 apr 2024 | 10,97 | 11,01 | 10,76 | 10,99 | 10,87 | 247.900 |
15 apr 2024 | 11,12 | 11,31 | 11,01 | 11,07 | 10,95 | 226.900 |
12 apr 2024 | 11,35 | 11,36 | 11,01 | 11,01 | 10,89 | 220.200 |
11 apr 2024 | 11,24 | 11,50 | 11,24 | 11,37 | 11,25 | 355.200 |
10 apr 2024 | 11,05 | 11,29 | 10,92 | 11,18 | 11,06 | 383.200 |
09 apr 2024 | 11,42 | 11,42 | 11,06 | 11,19 | 11,07 | 276.800 |
08 apr 2024 | 11,44 | 11,52 | 11,31 | 11,36 | 11,24 | 316.700 |
05 apr 2024 | 11,41 | 11,52 | 11,32 | 11,42 | 11,30 | 272.300 |
04 apr 2024 | 11,60 | 11,72 | 11,38 | 11,41 | 11,29 | 298.700 |
03 apr 2024 | 11,21 | 11,62 | 11,21 | 11,55 | 11,43 | 392.300 |
02 apr 2024 | 11,33 | 11,33 | 11,09 | 11,17 | 11,05 | 320.500 |
01 apr 2024 | 11,38 | 11,54 | 11,34 | 11,39 | 11,27 | 282.600 |
28 mar 2024 | 11,32 | 11,45 | 11,27 | 11,35 | 11,23 | 340.700 |
27 mar 2024 | 11,19 | 11,32 | 11,18 | 11,29 | 11,17 | 215.600 |
26 mar 2024 | 11,12 | 11,22 | 11,09 | 11,18 | 11,06 | 254.100 |
25 mar 2024 | 11,15 | 11,24 | 11,11 | 11,13 | 11,01 | 193.700 |
22 mar 2024 | 11,33 | 11,35 | 11,16 | 11,16 | 11,04 | 215.100 |
21 mar 2024 | 11,27 | 11,42 | 11,27 | 11,36 | 11,24 | 320.800 |
20 mar 2024 | 11,00 | 11,27 | 10,82 | 11,22 | 11,10 | 343.400 |
19 mar 2024 | 11,10 | 11,17 | 11,04 | 11,07 | 10,95 | 214.100 |
18 mar 2024 | 11,17 | 11,23 | 11,04 | 11,12 | 11,00 | 306.100 |
15 mar 2024 | 11,15 | 11,29 | 11,10 | 11,17 | 11,05 | 436.900 |
14 mar 2024 | 11,41 | 11,41 | 11,16 | 11,18 | 11,06 | 427.900 |
13 mar 2024 | 11,49 | 11,54 | 11,28 | 11,42 | 11,30 | 352.100 |
12 mar 2024 | 11,26 | 11,53 | 11,17 | 11,51 | 11,39 | 324.400 |
11 mar 2024 | 11,36 | 11,39 | 11,15 | 11,23 | 11,11 | 329.500 |
08 mar 2024 | 11,66 | 11,77 | 11,34 | 11,39 | 11,27 | 714.400 |
07 mar 2024 | 11,41 | 11,67 | 11,35 | 11,54 | 11,42 | 513.100 |
06 mar 2024 | 11,23 | 11,50 | 11,17 | 11,46 | 11,34 | 377.700 |
05 mar 2024 | 10,96 | 11,25 | 10,96 | 11,18 | 11,06 | 435.200 |
04 mar 2024 | 11,53 | 11,53 | 10,97 | 10,97 | 10,85 | 489.000 |
01 mar 2024 | 11,41 | 11,63 | 11,37 | 11,49 | 11,37 | 381.800 |
29 feb 2024 | 11,62 | 11,63 | 11,30 | 11,37 | 11,25 | 292.900 |
28 feb 2024 | 11,48 | 11,77 | 11,41 | 11,52 | 11,40 | 532.500 |
27 feb 2024 | 11,40 | 11,66 | 11,36 | 11,53 | 11,41 | 465.200 |
26 feb 2024 | 11,34 | 11,42 | 11,14 | 11,40 | 11,28 | 451.200 |
23 feb 2024 | 11,18 | 11,38 | 11,05 | 11,34 | 11,22 | 398.400 |
22 feb 2024 | 11,07 | 11,17 | 10,96 | 11,14 | 11,02 | 511.300 |
21 feb 2024 | 10,87 | 11,10 | 10,81 | 11,09 | 10,97 | 392.800 |
20 feb 2024 | 11,02 | 11,11 | 10,86 | 10,87 | 10,75 | 392.600 |
16 feb 2024 | 11,29 | 11,33 | 11,07 | 11,15 | 11,03 | 369.900 |
15 feb 2024 | 11,14 | 11,31 | 11,11 | 11,23 | 11,11 | 354.700 |
14 feb 2024 | 11,22 | 11,23 | 10,93 | 11,13 | 11,01 | 550.500 |
13 feb 2024 | 11,40 | 11,40 | 11,05 | 11,14 | 11,02 | 571.300 |
12 feb 2024 | 11,15 | 11,65 | 11,12 | 11,58 | 11,46 | 639.200 |
09 feb 2024 | 11,03 | 11,14 | 10,89 | 11,08 | 10,96 | 599.800 |
08 feb 2024 | 10,88 | 11,09 | 10,64 | 11,00 | 10,88 | 814.000 |
07 feb 2024 | 10,69 | 11,02 | 10,44 | 10,91 | 10,79 | 977.200 |
06 feb 2024 | 10,32 | 10,62 | 10,29 | 10,41 | 10,30 | 495.500 |
05 feb 2024 | 10,31 | 10,36 | 10,14 | 10,28 | 10,17 | 398.000 |
02 feb 2024 | 10,51 | 10,52 | 10,27 | 10,35 | 10,24 | 410.300 |
01 feb 2024 | 10,80 | 10,87 | 10,32 | 10,52 | 10,41 | 671.300 |
31 gen 2024 | 10,98 | 11,01 | 10,70 | 10,71 | 10,60 | 566.500 |
30 gen 2024 | 10,71 | 11,06 | 10,69 | 11,03 | 10,91 | 406.500 |
29 gen 2024 | 10,89 | 11,04 | 10,72 | 10,77 | 10,66 | 496.000 |
26 gen 2024 | 11,07 | 11,09 | 10,75 | 10,88 | 10,76 | 406.800 |
25 gen 2024 | 11,15 | 11,15 | 10,78 | 10,99 | 10,87 | 521.500 |
24 gen 2024 | 10,89 | 11,16 | 10,81 | 11,09 | 10,97 | 564.700 |
23 gen 2024 | 10,86 | 10,88 | 10,68 | 10,72 | 10,61 | 590.300 |
22 gen 2024 | 10,97 | 11,02 | 10,81 | 10,82 | 10,71 | 511.500 |
19 gen 2024 | 11,11 | 11,14 | 10,91 | 10,97 | 10,85 | 530.900 |
19 gen 2024 | 0.115 Dividendo |
18 gen 2024 | 11,08 | 11,20 | 10,93 | 11,16 | 10,93 | 381.600 |
17 gen 2024 | 10,75 | 11,01 | 10,61 | 10,96 | 10,73 | 566.800 |
*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...