Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 13,63 | 13,69 | 13,42 | 13,52 | 13,52 | 135.415 |
27 giu 2024 | 13,43 | 13,66 | 13,36 | 13,48 | 13,48 | 1.942.200 |
26 giu 2024 | 13,24 | 13,44 | 13,16 | 13,32 | 13,32 | 2.721.300 |
25 giu 2024 | 13,01 | 13,40 | 12,87 | 13,33 | 13,33 | 3.338.600 |
24 giu 2024 | 12,81 | 13,07 | 12,68 | 12,98 | 12,98 | 2.229.400 |
21 giu 2024 | 12,33 | 12,77 | 12,30 | 12,73 | 12,73 | 3.451.500 |
20 giu 2024 | 12,25 | 12,59 | 12,25 | 12,32 | 12,32 | 1.331.300 |
18 giu 2024 | 12,49 | 12,52 | 12,12 | 12,31 | 12,31 | 2.458.700 |
17 giu 2024 | 12,74 | 12,88 | 12,38 | 12,50 | 12,50 | 1.499.000 |
14 giu 2024 | 12,69 | 12,94 | 12,45 | 12,76 | 12,76 | 1.905.100 |
13 giu 2024 | 13,12 | 13,25 | 12,61 | 12,85 | 12,85 | 1.624.100 |
12 giu 2024 | 13,51 | 13,68 | 13,09 | 13,09 | 13,09 | 1.310.500 |
11 giu 2024 | 12,80 | 13,10 | 12,80 | 13,04 | 13,04 | 1.165.300 |
10 giu 2024 | 12,88 | 13,07 | 12,72 | 12,88 | 12,88 | 2.157.400 |
07 giu 2024 | 13,12 | 13,22 | 12,89 | 12,95 | 12,95 | 1.644.400 |
06 giu 2024 | 13,35 | 13,54 | 13,20 | 13,35 | 13,35 | 1.555.000 |
05 giu 2024 | 13,30 | 13,52 | 13,19 | 13,26 | 13,26 | 1.648.400 |
04 giu 2024 | 13,31 | 13,45 | 13,12 | 13,26 | 13,26 | 1.514.100 |
03 giu 2024 | 13,40 | 13,79 | 13,36 | 13,40 | 13,40 | 2.132.600 |
31 mag 2024 | 13,73 | 13,90 | 13,50 | 13,64 | 13,64 | 3.611.000 |
30 mag 2024 | 13,47 | 13,79 | 13,43 | 13,70 | 13,70 | 3.279.200 |
29 mag 2024 | 12,90 | 13,42 | 12,83 | 13,39 | 13,39 | 1.760.400 |
28 mag 2024 | 13,09 | 13,57 | 13,03 | 13,19 | 13,19 | 1.495.400 |
24 mag 2024 | 13,18 | 13,32 | 12,92 | 12,96 | 12,96 | 1.649.000 |
23 mag 2024 | 13,27 | 13,39 | 12,95 | 13,13 | 13,13 | 2.177.500 |
22 mag 2024 | 13,19 | 13,39 | 13,07 | 13,10 | 13,10 | 1.341.800 |
21 mag 2024 | 13,44 | 13,51 | 13,13 | 13,20 | 13,20 | 2.875.600 |
20 mag 2024 | 13,85 | 13,90 | 13,44 | 13,52 | 13,52 | 2.044.400 |
17 mag 2024 | 14,25 | 14,25 | 13,74 | 13,85 | 13,85 | 3.187.400 |
16 mag 2024 | 14,32 | 14,51 | 14,14 | 14,18 | 14,18 | 2.372.500 |
15 mag 2024 | 14,41 | 14,56 | 14,15 | 14,28 | 14,28 | 2.755.600 |
14 mag 2024 | 14,95 | 15,12 | 14,04 | 14,11 | 14,11 | 4.806.700 |
13 mag 2024 | 15,22 | 15,23 | 14,58 | 14,65 | 14,65 | 1.883.200 |
10 mag 2024 | 14,86 | 15,09 | 14,69 | 14,95 | 14,95 | 2.180.900 |
09 mag 2024 | 14,86 | 15,13 | 14,79 | 14,88 | 14,88 | 1.914.600 |
08 mag 2024 | 14,69 | 14,85 | 14,55 | 14,77 | 14,77 | 2.643.900 |
07 mag 2024 | 14,86 | 15,14 | 14,65 | 14,80 | 14,80 | 3.456.000 |
06 mag 2024 | 14,75 | 14,86 | 14,36 | 14,85 | 14,85 | 2.073.300 |
03 mag 2024 | 14,98 | 15,06 | 14,49 | 14,70 | 14,70 | 2.878.600 |
02 mag 2024 | 14,30 | 14,65 | 13,86 | 14,54 | 14,54 | 3.592.100 |
01 mag 2024 | 15,20 | 15,50 | 13,79 | 14,11 | 14,11 | 11.529.900 |
30 apr 2024 | 16,95 | 16,95 | 16,40 | 16,44 | 16,44 | 2.608.000 |
29 apr 2024 | 16,91 | 17,32 | 16,91 | 17,06 | 17,06 | 2.238.100 |
26 apr 2024 | 17,17 | 17,36 | 16,77 | 16,78 | 16,78 | 1.801.000 |
25 apr 2024 | 16,89 | 17,11 | 16,66 | 17,05 | 17,05 | 11.499.800 |
24 apr 2024 | 17,36 | 17,49 | 17,08 | 17,16 | 17,16 | 1.522.200 |
23 apr 2024 | 17,20 | 17,72 | 17,07 | 17,43 | 17,43 | 1.464.300 |
22 apr 2024 | 16,95 | 17,41 | 16,78 | 17,14 | 17,14 | 1.424.100 |
19 apr 2024 | 17,28 | 17,58 | 17,12 | 17,30 | 17,30 | 1.237.900 |
18 apr 2024 | 17,59 | 17,83 | 17,29 | 17,29 | 17,29 | 2.234.100 |
17 apr 2024 | 17,98 | 18,00 | 17,43 | 17,53 | 17,53 | 1.094.000 |
16 apr 2024 | 18,13 | 18,14 | 17,60 | 17,70 | 17,70 | 1.458.900 |
15 apr 2024 | 18,70 | 18,82 | 18,00 | 18,18 | 18,18 | 1.845.600 |
12 apr 2024 | 18,43 | 18,58 | 18,16 | 18,51 | 18,51 | 1.919.600 |
11 apr 2024 | 18,30 | 18,65 | 18,23 | 18,64 | 18,64 | 1.826.100 |
10 apr 2024 | 18,21 | 18,39 | 17,95 | 18,16 | 18,16 | 1.615.400 |
09 apr 2024 | 18,52 | 19,00 | 18,47 | 18,93 | 18,93 | 930.100 |
08 apr 2024 | 18,57 | 18,64 | 18,25 | 18,46 | 18,46 | 761.100 |
05 apr 2024 | 18,20 | 18,55 | 18,04 | 18,42 | 18,42 | 1.042.000 |
04 apr 2024 | 18,92 | 19,06 | 18,31 | 18,32 | 18,32 | 1.482.700 |
03 apr 2024 | 18,68 | 18,80 | 18,26 | 18,63 | 18,63 | 1.627.600 |
02 apr 2024 | 19,04 | 19,12 | 18,58 | 18,90 | 18,90 | 2.014.200 |
01 apr 2024 | 19,26 | 19,49 | 18,87 | 19,36 | 19,36 | 1.751.700 |
28 mar 2024 | 19,30 | 19,48 | 19,09 | 19,27 | 19,27 | 1.516.600 |
27 mar 2024 | 19,08 | 19,32 | 18,86 | 19,26 | 19,26 | 2.217.000 |
27 mar 2024 | 0.01 Dividendo |
26 mar 2024 | 18,78 | 19,03 | 18,62 | 18,90 | 18,89 | 1.365.800 |
25 mar 2024 | 18,66 | 18,81 | 18,50 | 18,60 | 18,59 | 1.037.200 |
22 mar 2024 | 19,25 | 19,41 | 18,43 | 18,55 | 18,54 | 1.680.100 |
21 mar 2024 | 18,70 | 19,39 | 18,44 | 19,38 | 19,37 | 4.502.600 |
20 mar 2024 | 18,34 | 18,62 | 18,05 | 18,22 | 18,21 | 6.810.300 |
19 mar 2024 | 18,44 | 18,63 | 18,32 | 18,54 | 18,53 | 1.572.600 |
18 mar 2024 | 18,50 | 18,75 | 18,21 | 18,54 | 18,53 | 1.819.500 |
15 mar 2024 | 18,44 | 18,77 | 18,36 | 18,48 | 18,47 | 4.362.100 |
14 mar 2024 | 18,47 | 18,72 | 18,35 | 18,53 | 18,52 | 2.137.300 |
13 mar 2024 | 18,32 | 18,62 | 18,31 | 18,45 | 18,44 | 1.418.300 |
12 mar 2024 | 18,33 | 18,63 | 18,20 | 18,35 | 18,34 | 1.917.700 |
11 mar 2024 | 18,34 | 18,64 | 18,20 | 18,25 | 18,24 | 1.118.200 |
08 mar 2024 | 18,21 | 18,99 | 18,10 | 18,39 | 18,38 | 1.726.500 |
07 mar 2024 | 18,33 | 18,41 | 17,95 | 18,04 | 18,03 | 1.628.400 |
06 mar 2024 | 18,60 | 18,67 | 18,08 | 18,15 | 18,14 | 1.950.600 |
05 mar 2024 | 18,19 | 18,54 | 18,00 | 18,32 | 18,31 | 1.642.800 |
04 mar 2024 | 18,55 | 18,74 | 18,17 | 18,35 | 18,34 | 1.213.800 |
01 mar 2024 | 18,41 | 18,85 | 18,27 | 18,55 | 18,54 | 2.350.100 |
29 feb 2024 | 18,48 | 18,74 | 18,26 | 18,37 | 18,36 | 1.616.100 |
28 feb 2024 | 17,79 | 18,16 | 17,55 | 18,12 | 18,11 | 1.918.600 |
27 feb 2024 | 18,32 | 18,53 | 17,95 | 17,95 | 17,94 | 1.971.200 |
26 feb 2024 | 19,00 | 19,08 | 18,04 | 18,05 | 18,04 | 3.026.000 |
23 feb 2024 | 18,96 | 19,28 | 18,91 | 19,05 | 19,04 | 1.757.900 |
22 feb 2024 | 18,52 | 19,24 | 18,31 | 18,79 | 18,78 | 3.792.400 |
21 feb 2024 | 18,15 | 18,70 | 17,98 | 18,27 | 18,26 | 3.394.300 |
20 feb 2024 | 19,97 | 20,38 | 18,20 | 18,49 | 18,48 | 5.387.900 |
16 feb 2024 | 20,08 | 20,50 | 19,94 | 20,12 | 20,11 | 2.649.400 |
15 feb 2024 | 19,97 | 20,79 | 19,96 | 20,55 | 20,54 | 2.074.600 |
14 feb 2024 | 19,55 | 19,88 | 19,31 | 19,69 | 19,68 | 2.086.200 |
13 feb 2024 | 19,78 | 20,02 | 18,87 | 19,05 | 19,04 | 4.105.900 |
12 feb 2024 | 20,30 | 20,99 | 20,22 | 20,71 | 20,70 | 2.634.000 |
09 feb 2024 | 20,15 | 20,31 | 19,95 | 20,17 | 20,16 | 1.240.500 |
08 feb 2024 | 19,23 | 20,10 | 19,12 | 19,89 | 19,88 | 1.520.700 |
07 feb 2024 | 19,42 | 19,42 | 18,93 | 19,19 | 19,18 | 1.059.600 |
*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...