Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 12,57 | 12,60 | 12,48 | 12,55 | 12,55 | 1.225.700 |
25 giu 2024 | 12,61 | 12,74 | 12,45 | 12,57 | 12,57 | 4.663.400 |
24 giu 2024 | 12,60 | 12,83 | 12,50 | 12,71 | 12,71 | 4.875.600 |
21 giu 2024 | 12,89 | 12,91 | 12,56 | 12,65 | 12,65 | 9.669.500 |
20 giu 2024 | 12,78 | 13,21 | 12,76 | 13,00 | 13,00 | 9.818.900 |
19 giu 2024 | 12,85 | 12,96 | 12,43 | 12,75 | 12,75 | 6.405.600 |
18 giu 2024 | 12,05 | 13,44 | 11,96 | 12,99 | 12,99 | 27.267.600 |
17 giu 2024 | 11,86 | 12,07 | 11,79 | 11,91 | 11,91 | 4.505.000 |
14 giu 2024 | 11,90 | 12,05 | 11,74 | 12,03 | 12,03 | 5.676.300 |
13 giu 2024 | 11,94 | 12,04 | 11,88 | 11,90 | 11,90 | 3.775.600 |
12 giu 2024 | 12,41 | 12,44 | 11,90 | 11,91 | 11,91 | 6.499.500 |
11 giu 2024 | 12,23 | 12,34 | 12,09 | 12,29 | 12,29 | 5.342.900 |
10 giu 2024 | 12,41 | 12,44 | 12,26 | 12,35 | 12,35 | 3.303.800 |
07 giu 2024 | 12,54 | 12,60 | 12,36 | 12,44 | 12,44 | 4.722.900 |
06 giu 2024 | 12,48 | 12,79 | 12,46 | 12,68 | 12,68 | 7.493.600 |
05 giu 2024 | 12,50 | 12,56 | 12,37 | 12,47 | 12,47 | 9.455.200 |
04 giu 2024 | 12,53 | 12,60 | 12,42 | 12,50 | 12,50 | 7.390.700 |
03 giu 2024 | 13,02 | 13,05 | 12,61 | 12,69 | 12,69 | 11.112.000 |
31 mag 2024 | 13,14 | 13,34 | 13,02 | 13,08 | 13,08 | 7.943.800 |
29 mag 2024 | 13,19 | 13,26 | 13,04 | 13,23 | 13,23 | 4.911.500 |
28 mag 2024 | 13,38 | 13,54 | 13,22 | 13,31 | 13,31 | 5.379.500 |
27 mag 2024 | 13,41 | 13,41 | 13,16 | 13,36 | 13,36 | 3.570.700 |
24 mag 2024 | 13,13 | 13,59 | 13,08 | 13,42 | 13,42 | 6.537.300 |
23 mag 2024 | 13,32 | 13,37 | 13,01 | 13,10 | 13,10 | 4.785.600 |
22 mag 2024 | 13,60 | 13,68 | 13,22 | 13,32 | 13,32 | 7.155.200 |
21 mag 2024 | 13,54 | 13,79 | 13,50 | 13,59 | 13,59 | 7.756.200 |
20 mag 2024 | 13,33 | 13,51 | 13,27 | 13,47 | 13,47 | 5.348.900 |
17 mag 2024 | 13,35 | 13,47 | 13,18 | 13,40 | 13,40 | 6.596.100 |
16 mag 2024 | 13,26 | 13,53 | 13,07 | 13,29 | 13,29 | 5.711.300 |
15 mag 2024 | 13,08 | 13,16 | 12,82 | 13,08 | 13,08 | 7.335.000 |
15 mag 2024 | 0.71639 Dividendo |
14 mag 2024 | 14,20 | 14,30 | 13,60 | 13,90 | 13,18 | 12.611.200 |
13 mag 2024 | 13,92 | 14,40 | 13,91 | 14,14 | 13,41 | 10.454.600 |
10 mag 2024 | 14,20 | 14,37 | 13,57 | 13,84 | 13,13 | 10.653.500 |
09 mag 2024 | 13,85 | 13,96 | 13,75 | 13,88 | 13,16 | 7.005.100 |
08 mag 2024 | 13,86 | 14,06 | 13,74 | 14,06 | 13,34 | 5.851.500 |
07 mag 2024 | 14,23 | 14,35 | 13,99 | 14,03 | 13,31 | 5.162.600 |
06 mag 2024 | 14,31 | 14,48 | 14,13 | 14,22 | 13,49 | 5.783.900 |
03 mag 2024 | 14,20 | 14,39 | 14,14 | 14,25 | 13,52 | 5.249.600 |
02 mag 2024 | 14,03 | 14,22 | 13,96 | 14,02 | 13,30 | 5.074.600 |
30 apr 2024 | 14,06 | 14,15 | 13,81 | 13,92 | 13,20 | 4.405.200 |
29 apr 2024 | 14,13 | 14,30 | 14,01 | 14,21 | 13,48 | 7.069.100 |
26 apr 2024 | 14,21 | 14,33 | 14,08 | 14,12 | 13,39 | 5.536.000 |
25 apr 2024 | 14,18 | 14,23 | 13,97 | 14,08 | 13,35 | 6.614.300 |
24 apr 2024 | 14,58 | 14,74 | 14,22 | 14,29 | 13,55 | 7.381.400 |
23 apr 2024 | 14,47 | 14,70 | 14,33 | 14,42 | 13,68 | 9.592.700 |
22 apr 2024 | 14,57 | 14,92 | 14,32 | 14,78 | 14,02 | 7.159.500 |
19 apr 2024 | 14,16 | 14,68 | 14,09 | 14,68 | 13,92 | 10.532.900 |
18 apr 2024 | 14,42 | 14,62 | 14,10 | 14,21 | 13,48 | 6.476.500 |
17 apr 2024 | 14,61 | 14,67 | 14,28 | 14,32 | 13,58 | 8.566.500 |
16 apr 2024 | 14,12 | 14,24 | 13,88 | 14,17 | 13,44 | 8.009.100 |
15 apr 2024 | 14,47 | 14,69 | 14,31 | 14,39 | 13,65 | 6.885.000 |
12 apr 2024 | 14,50 | 14,85 | 14,34 | 14,35 | 13,61 | 7.183.400 |
11 apr 2024 | 14,42 | 14,49 | 14,27 | 14,32 | 13,58 | 14.236.200 |
10 apr 2024 | 15,04 | 15,10 | 14,34 | 14,35 | 13,61 | 12.902.700 |
09 apr 2024 | 15,57 | 15,57 | 15,06 | 15,10 | 14,32 | 11.026.800 |
08 apr 2024 | 15,17 | 15,60 | 15,17 | 15,34 | 14,55 | 8.628.200 |
05 apr 2024 | 15,11 | 15,21 | 14,91 | 14,95 | 14,18 | 5.534.700 |
04 apr 2024 | 15,20 | 15,50 | 14,98 | 15,16 | 14,38 | 9.784.000 |
03 apr 2024 | 15,18 | 15,39 | 15,17 | 15,34 | 14,55 | 5.326.500 |
02 apr 2024 | 15,59 | 15,59 | 15,17 | 15,33 | 14,54 | 8.907.600 |
01 apr 2024 | 15,84 | 16,08 | 15,62 | 15,72 | 14,91 | 7.351.300 |
28 mar 2024 | 15,56 | 15,73 | 15,40 | 15,70 | 14,89 | 6.379.900 |
27 mar 2024 | 15,49 | 15,70 | 15,38 | 15,64 | 14,83 | 4.703.600 |
26 mar 2024 | 15,60 | 15,71 | 15,40 | 15,54 | 14,74 | 3.753.300 |
25 mar 2024 | 15,85 | 16,04 | 15,65 | 15,70 | 14,89 | 4.521.200 |
22 mar 2024 | 16,14 | 16,20 | 15,82 | 15,87 | 15,05 | 3.397.700 |
21 mar 2024 | 16,40 | 16,49 | 16,11 | 16,29 | 15,45 | 6.375.700 |
20 mar 2024 | 15,99 | 16,36 | 15,88 | 16,31 | 15,47 | 6.889.400 |
19 mar 2024 | 15,90 | 16,14 | 15,84 | 15,99 | 15,17 | 7.652.500 |
18 mar 2024 | 15,36 | 15,80 | 15,31 | 15,71 | 14,90 | 13.207.900 |
15 mar 2024 | 15,56 | 15,56 | 15,10 | 15,26 | 14,47 | 11.908.600 |
14 mar 2024 | 16,28 | 16,33 | 15,57 | 15,66 | 14,85 | 5.947.200 |
13 mar 2024 | 16,09 | 16,42 | 16,00 | 16,27 | 15,43 | 10.162.700 |
12 mar 2024 | 16,07 | 16,42 | 15,99 | 16,20 | 15,37 | 5.292.300 |
11 mar 2024 | 15,91 | 16,19 | 15,83 | 16,02 | 15,19 | 7.550.200 |
08 mar 2024 | 15,66 | 16,35 | 15,66 | 16,31 | 15,47 | 9.102.100 |
07 mar 2024 | 17,05 | 17,24 | 15,80 | 15,85 | 15,03 | 17.450.600 |
06 mar 2024 | 16,63 | 16,95 | 16,47 | 16,65 | 15,79 | 7.231.700 |
05 mar 2024 | 16,65 | 16,70 | 16,35 | 16,58 | 15,73 | 4.493.100 |
04 mar 2024 | 17,06 | 17,14 | 16,65 | 16,68 | 15,82 | 4.615.700 |
01 mar 2024 | 16,84 | 17,07 | 16,78 | 17,07 | 16,19 | 6.173.900 |
29 feb 2024 | 17,00 | 17,16 | 16,82 | 16,82 | 15,95 | 5.417.200 |
28 feb 2024 | 17,27 | 17,43 | 17,04 | 17,06 | 16,18 | 6.317.700 |
27 feb 2024 | 17,49 | 17,63 | 17,24 | 17,33 | 16,44 | 4.898.400 |
26 feb 2024 | 17,37 | 17,51 | 17,01 | 17,17 | 16,29 | 9.731.600 |
23 feb 2024 | 17,50 | 17,80 | 17,48 | 17,73 | 16,82 | 6.210.000 |
22 feb 2024 | 17,65 | 17,86 | 17,42 | 17,45 | 16,55 | 7.214.200 |
21 feb 2024 | 17,77 | 17,82 | 17,23 | 17,47 | 16,57 | 10.474.200 |
20 feb 2024 | 18,51 | 18,67 | 17,91 | 18,00 | 17,07 | 14.622.400 |
19 feb 2024 | 18,85 | 19,01 | 18,56 | 18,92 | 17,94 | 4.581.600 |
16 feb 2024 | 18,63 | 19,28 | 18,63 | 19,04 | 18,06 | 7.884.800 |
15 feb 2024 | 18,01 | 18,72 | 18,00 | 18,43 | 17,48 | 10.842.800 |
14 feb 2024 | 17,70 | 17,90 | 17,57 | 17,87 | 16,95 | 5.396.400 |
09 feb 2024 | 18,01 | 18,49 | 17,43 | 17,80 | 16,88 | 7.244.700 |
08 feb 2024 | 18,51 | 18,52 | 18,02 | 18,06 | 17,13 | 6.392.600 |
07 feb 2024 | 18,00 | 18,60 | 17,90 | 18,33 | 17,39 | 9.048.400 |
06 feb 2024 | 17,45 | 18,24 | 17,43 | 17,99 | 17,06 | 7.563.800 |
05 feb 2024 | 17,00 | 17,50 | 16,95 | 17,37 | 16,47 | 6.373.400 |
02 feb 2024 | 17,48 | 17,70 | 17,03 | 17,12 | 16,24 | 5.750.000 |
*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...