Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 14,31 | 14,31 | 14,17 | 14,25 | 14,25 | 633.700 |
27 giu 2024 | 14,20 | 14,30 | 14,10 | 14,30 | 14,30 | 2.681.200 |
26 giu 2024 | 14,18 | 14,33 | 14,02 | 14,18 | 14,18 | 3.577.400 |
25 giu 2024 | 14,26 | 14,34 | 14,09 | 14,18 | 14,18 | 2.076.200 |
24 giu 2024 | 14,23 | 14,44 | 14,18 | 14,24 | 14,24 | 2.903.700 |
21 giu 2024 | 14,40 | 14,40 | 14,12 | 14,20 | 14,20 | 5.443.200 |
20 giu 2024 | 14,27 | 14,75 | 14,27 | 14,35 | 14,35 | 2.880.400 |
19 giu 2024 | 14,24 | 14,33 | 14,10 | 14,27 | 14,27 | 1.543.500 |
18 giu 2024 | 14,23 | 14,43 | 14,21 | 14,25 | 14,25 | 1.434.800 |
17 giu 2024 | 14,43 | 14,49 | 14,09 | 14,23 | 14,23 | 3.013.800 |
14 giu 2024 | 14,40 | 14,52 | 14,27 | 14,48 | 14,48 | 1.832.100 |
13 giu 2024 | 14,26 | 14,55 | 14,26 | 14,40 | 14,40 | 3.624.800 |
12 giu 2024 | 14,40 | 14,48 | 14,16 | 14,33 | 14,33 | 2.561.000 |
11 giu 2024 | 14,22 | 14,45 | 14,06 | 14,34 | 14,34 | 2.754.100 |
10 giu 2024 | 14,55 | 14,57 | 14,16 | 14,20 | 14,20 | 3.253.600 |
07 giu 2024 | 14,71 | 14,74 | 14,51 | 14,53 | 14,53 | 1.395.000 |
06 giu 2024 | 14,80 | 14,94 | 14,68 | 14,75 | 14,75 | 1.642.700 |
05 giu 2024 | 14,64 | 15,00 | 14,60 | 14,78 | 14,78 | 2.545.200 |
04 giu 2024 | 14,57 | 14,68 | 14,47 | 14,64 | 14,64 | 2.555.300 |
03 giu 2024 | 14,83 | 14,85 | 14,37 | 14,57 | 14,57 | 4.287.100 |
31 mag 2024 | 15,06 | 15,16 | 14,55 | 14,87 | 14,87 | 10.445.900 |
29 mag 2024 | 14,96 | 15,16 | 14,70 | 15,00 | 15,00 | 8.531.000 |
28 mag 2024 | 15,62 | 15,62 | 14,81 | 14,92 | 14,92 | 6.945.900 |
27 mag 2024 | 15,55 | 15,67 | 15,43 | 15,61 | 15,61 | 1.943.800 |
24 mag 2024 | 15,55 | 15,79 | 15,51 | 15,55 | 15,55 | 2.707.200 |
23 mag 2024 | 15,68 | 15,72 | 15,35 | 15,63 | 15,63 | 3.149.200 |
22 mag 2024 | 15,98 | 16,00 | 15,65 | 15,67 | 15,67 | 2.536.700 |
21 mag 2024 | 16,10 | 16,13 | 15,90 | 15,96 | 15,96 | 1.651.200 |
20 mag 2024 | 15,89 | 16,13 | 15,85 | 16,06 | 16,06 | 2.799.500 |
17 mag 2024 | 16,00 | 16,05 | 15,82 | 15,89 | 15,89 | 2.137.900 |
16 mag 2024 | 16,00 | 16,09 | 15,84 | 15,98 | 15,98 | 1.751.100 |
15 mag 2024 | 15,61 | 15,99 | 15,52 | 15,96 | 15,96 | 1.960.400 |
14 mag 2024 | 15,78 | 15,86 | 15,40 | 15,62 | 15,62 | 4.627.000 |
13 mag 2024 | 16,08 | 16,26 | 15,72 | 15,80 | 15,80 | 3.817.100 |
10 mag 2024 | 16,30 | 16,40 | 15,96 | 16,08 | 16,08 | 4.084.200 |
09 mag 2024 | 16,59 | 16,66 | 16,21 | 16,21 | 16,21 | 1.948.200 |
08 mag 2024 | 16,43 | 16,75 | 16,31 | 16,60 | 16,60 | 3.166.800 |
07 mag 2024 | 16,69 | 16,75 | 16,32 | 16,44 | 16,44 | 3.316.000 |
06 mag 2024 | 16,40 | 16,85 | 16,13 | 16,75 | 16,75 | 4.052.700 |
03 mag 2024 | 15,96 | 16,64 | 15,87 | 16,44 | 16,44 | 6.000.000 |
02 mag 2024 | 15,64 | 15,95 | 15,51 | 15,90 | 15,90 | 3.758.500 |
30 apr 2024 | 15,60 | 15,82 | 15,51 | 15,66 | 15,66 | 5.323.000 |
29 apr 2024 | 15,76 | 15,84 | 15,06 | 15,64 | 15,64 | 6.035.800 |
29 apr 2024 | 0.566339 Dividendo |
26 apr 2024 | 16,05 | 16,42 | 16,04 | 16,33 | 15,76 | 4.239.600 |
25 apr 2024 | 15,94 | 16,07 | 15,74 | 16,01 | 15,45 | 2.774.600 |
24 apr 2024 | 15,73 | 16,02 | 15,72 | 15,94 | 15,39 | 4.681.600 |
23 apr 2024 | 15,59 | 15,71 | 15,48 | 15,62 | 15,08 | 2.678.400 |
22 apr 2024 | 15,66 | 15,96 | 15,49 | 15,60 | 15,06 | 3.093.500 |
19 apr 2024 | 15,47 | 15,76 | 15,47 | 15,55 | 15,01 | 2.144.600 |
18 apr 2024 | 15,41 | 15,54 | 15,33 | 15,46 | 14,92 | 3.223.400 |
17 apr 2024 | 15,43 | 15,50 | 15,27 | 15,38 | 14,85 | 3.328.800 |
16 apr 2024 | 15,52 | 15,57 | 15,30 | 15,40 | 14,87 | 2.583.200 |
15 apr 2024 | 15,80 | 15,89 | 15,54 | 15,59 | 15,05 | 2.808.900 |
12 apr 2024 | 16,10 | 16,25 | 15,65 | 15,78 | 15,23 | 3.709.200 |
11 apr 2024 | 15,85 | 16,20 | 15,74 | 16,03 | 15,47 | 3.055.400 |
10 apr 2024 | 15,87 | 16,08 | 15,70 | 15,82 | 15,27 | 2.805.900 |
09 apr 2024 | 15,84 | 15,96 | 15,63 | 15,86 | 15,31 | 2.773.900 |
08 apr 2024 | 15,64 | 15,99 | 15,61 | 15,75 | 15,20 | 2.433.300 |
05 apr 2024 | 15,71 | 15,84 | 15,51 | 15,64 | 15,10 | 2.338.700 |
04 apr 2024 | 15,35 | 15,90 | 15,35 | 15,70 | 15,16 | 3.203.000 |
03 apr 2024 | 15,26 | 15,38 | 15,22 | 15,35 | 14,82 | 3.456.600 |
02 apr 2024 | 15,39 | 15,41 | 15,12 | 15,26 | 14,73 | 3.276.100 |
01 apr 2024 | 15,60 | 15,75 | 14,95 | 15,35 | 14,82 | 5.957.300 |
28 mar 2024 | 15,94 | 16,05 | 15,61 | 15,62 | 15,08 | 4.817.300 |
27 mar 2024 | 15,67 | 15,99 | 15,62 | 15,93 | 15,38 | 3.853.300 |
26 mar 2024 | 15,93 | 16,44 | 14,91 | 15,58 | 15,04 | 9.154.800 |
25 mar 2024 | 16,30 | 16,33 | 15,90 | 15,93 | 15,38 | 3.529.300 |
22 mar 2024 | 16,67 | 16,70 | 16,16 | 16,18 | 15,62 | 3.362.400 |
21 mar 2024 | 16,80 | 16,87 | 16,63 | 16,65 | 16,07 | 4.382.200 |
20 mar 2024 | 16,46 | 16,87 | 16,45 | 16,73 | 16,15 | 3.514.300 |
19 mar 2024 | 16,01 | 16,62 | 16,01 | 16,46 | 15,89 | 4.821.600 |
18 mar 2024 | 16,10 | 16,20 | 16,00 | 16,01 | 15,45 | 5.643.100 |
15 mar 2024 | 16,03 | 16,15 | 15,79 | 16,15 | 15,59 | 7.548.800 |
14 mar 2024 | 15,93 | 16,08 | 15,92 | 15,96 | 15,41 | 3.516.700 |
13 mar 2024 | 15,90 | 16,00 | 15,76 | 15,93 | 15,38 | 3.669.700 |
12 mar 2024 | 15,85 | 15,90 | 15,51 | 15,90 | 15,35 | 5.466.200 |
11 mar 2024 | 15,97 | 16,07 | 15,75 | 15,89 | 15,34 | 3.093.900 |
08 mar 2024 | 16,02 | 16,04 | 15,41 | 15,99 | 15,44 | 5.081.400 |
07 mar 2024 | 15,30 | 16,11 | 15,27 | 16,11 | 15,55 | 6.944.500 |
06 mar 2024 | 15,00 | 15,34 | 14,95 | 15,32 | 14,79 | 6.231.900 |
05 mar 2024 | 14,80 | 15,06 | 14,76 | 15,00 | 14,48 | 4.775.600 |
04 mar 2024 | 14,53 | 14,86 | 14,51 | 14,80 | 14,29 | 5.622.600 |
01 mar 2024 | 14,37 | 14,57 | 14,25 | 14,46 | 13,96 | 5.224.400 |
29 feb 2024 | 14,40 | 14,49 | 14,10 | 14,37 | 13,87 | 80.628.100 |
28 feb 2024 | 14,49 | 14,61 | 14,26 | 14,40 | 13,90 | 7.036.000 |
27 feb 2024 | 14,84 | 14,90 | 14,49 | 14,49 | 13,99 | 6.477.700 |
26 feb 2024 | 14,77 | 14,90 | 14,61 | 14,77 | 14,26 | 4.348.400 |
23 feb 2024 | 14,70 | 14,97 | 14,50 | 14,77 | 14,26 | 7.050.900 |
22 feb 2024 | 14,19 | 14,72 | 14,19 | 14,72 | 14,21 | 5.718.800 |
21 feb 2024 | 14,13 | 14,25 | 14,00 | 14,16 | 13,67 | 5.751.100 |
20 feb 2024 | 14,12 | 14,34 | 14,12 | 14,13 | 13,64 | 4.723.700 |
19 feb 2024 | 13,78 | 14,17 | 13,78 | 14,12 | 13,63 | 4.048.200 |
16 feb 2024 | 13,72 | 13,90 | 13,68 | 13,83 | 13,35 | 5.853.700 |
15 feb 2024 | 13,90 | 14,02 | 13,62 | 13,71 | 13,23 | 9.120.500 |
14 feb 2024 | 13,90 | 14,11 | 13,57 | 13,90 | 13,42 | 7.835.800 |
09 feb 2024 | 13,84 | 14,06 | 13,76 | 13,84 | 13,36 | 4.303.700 |
08 feb 2024 | 14,51 | 14,63 | 13,75 | 13,84 | 13,36 | 8.734.500 |
07 feb 2024 | 14,82 | 15,02 | 14,65 | 14,76 | 14,25 | 3.505.500 |
06 feb 2024 | 14,42 | 14,95 | 14,42 | 14,82 | 14,31 | 6.750.500 |
*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...