Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 15,47 | 16,00 | 14,80 | 15,30 | 15,30 | 613.600 |
27 giu 2024 | 14,57 | 15,74 | 14,00 | 15,68 | 15,68 | 608.900 |
26 giu 2024 | 14,35 | 15,31 | 14,25 | 14,64 | 14,64 | 727.900 |
25 giu 2024 | 14,70 | 15,63 | 14,69 | 15,00 | 15,00 | 297.300 |
24 giu 2024 | 14,66 | 15,00 | 14,60 | 14,85 | 14,85 | 306.300 |
21 giu 2024 | 14,21 | 14,85 | 14,12 | 14,79 | 14,79 | 216.800 |
20 giu 2024 | 14,62 | 15,04 | 14,44 | 14,60 | 14,60 | 127.400 |
19 giu 2024 | 14,44 | 14,72 | 14,29 | 14,72 | 14,72 | 92.900 |
18 giu 2024 | 14,60 | 14,71 | 14,36 | 14,58 | 14,58 | 271.600 |
17 giu 2024 | 15,18 | 15,57 | 14,64 | 14,73 | 14,73 | 254.200 |
14 giu 2024 | 15,06 | 15,45 | 15,01 | 15,31 | 15,31 | 186.100 |
13 giu 2024 | 15,15 | 15,50 | 14,95 | 15,13 | 15,13 | 139.100 |
12 giu 2024 | 15,54 | 15,67 | 15,05 | 15,39 | 15,39 | 219.100 |
11 giu 2024 | 15,10 | 15,74 | 15,02 | 15,74 | 15,74 | 139.600 |
10 giu 2024 | 15,44 | 15,71 | 15,08 | 15,10 | 15,10 | 173.600 |
07 giu 2024 | 15,51 | 15,66 | 15,37 | 15,65 | 15,65 | 122.700 |
06 giu 2024 | 15,53 | 15,96 | 15,52 | 15,70 | 15,70 | 73.100 |
05 giu 2024 | 15,81 | 16,17 | 15,57 | 15,60 | 15,60 | 47.600 |
04 giu 2024 | 16,15 | 16,38 | 15,72 | 15,96 | 15,96 | 304.800 |
03 giu 2024 | 16,20 | 16,71 | 15,56 | 16,36 | 16,36 | 285.800 |
31 mag 2024 | 16,20 | 16,54 | 16,10 | 16,20 | 16,20 | 173.600 |
29 mag 2024 | 16,01 | 16,69 | 15,96 | 16,34 | 16,34 | 398.700 |
28 mag 2024 | 16,09 | 16,77 | 16,09 | 16,16 | 16,16 | 305.700 |
27 mag 2024 | 15,85 | 16,31 | 15,29 | 16,22 | 16,22 | 396.100 |
24 mag 2024 | 13,73 | 16,26 | 13,29 | 15,87 | 15,87 | 888.500 |
23 mag 2024 | 13,51 | 13,69 | 13,27 | 13,65 | 13,65 | 98.500 |
22 mag 2024 | 13,99 | 13,99 | 13,19 | 13,48 | 13,48 | 276.000 |
21 mag 2024 | 13,92 | 14,10 | 13,75 | 14,05 | 14,05 | 75.300 |
20 mag 2024 | 13,67 | 13,90 | 13,57 | 13,90 | 13,90 | 96.000 |
17 mag 2024 | 13,78 | 13,89 | 13,62 | 13,87 | 13,87 | 158.700 |
16 mag 2024 | 13,40 | 13,83 | 13,39 | 13,77 | 13,77 | 113.100 |
15 mag 2024 | 13,10 | 13,50 | 13,10 | 13,37 | 13,37 | 210.800 |
14 mag 2024 | 13,31 | 13,37 | 13,01 | 13,10 | 13,10 | 114.700 |
13 mag 2024 | 13,21 | 13,30 | 13,05 | 13,30 | 13,30 | 77.400 |
10 mag 2024 | 13,56 | 13,56 | 12,94 | 13,15 | 13,15 | 167.800 |
09 mag 2024 | 13,13 | 13,18 | 12,80 | 13,17 | 13,17 | 127.700 |
08 mag 2024 | 13,10 | 13,25 | 12,94 | 13,17 | 13,17 | 73.100 |
07 mag 2024 | 13,29 | 13,43 | 12,93 | 13,10 | 13,10 | 126.800 |
06 mag 2024 | 13,69 | 13,69 | 13,06 | 13,41 | 13,41 | 176.700 |
03 mag 2024 | 13,47 | 13,69 | 13,32 | 13,53 | 13,53 | 189.500 |
02 mag 2024 | 13,17 | 13,51 | 13,08 | 13,18 | 13,18 | 157.700 |
30 apr 2024 | 12,97 | 13,00 | 12,66 | 13,00 | 13,00 | 91.000 |
29 apr 2024 | 13,25 | 13,25 | 12,93 | 12,96 | 12,96 | 115.600 |
26 apr 2024 | 12,95 | 13,25 | 12,90 | 13,09 | 13,09 | 84.800 |
25 apr 2024 | 12,85 | 12,87 | 12,65 | 12,75 | 12,75 | 72.000 |
24 apr 2024 | 12,97 | 13,15 | 12,83 | 12,85 | 12,85 | 100.900 |
23 apr 2024 | 13,19 | 13,19 | 12,82 | 12,93 | 12,93 | 65.200 |
22 apr 2024 | 12,87 | 13,23 | 12,77 | 13,18 | 13,18 | 92.300 |
22 apr 2024 | 0.042149 Dividendo |
19 apr 2024 | 13,08 | 13,35 | 12,85 | 12,91 | 12,87 | 116.900 |
18 apr 2024 | 13,35 | 13,40 | 13,05 | 13,07 | 13,03 | 77.000 |
17 apr 2024 | 13,84 | 13,84 | 13,26 | 13,32 | 13,28 | 107.200 |
16 apr 2024 | 13,61 | 13,77 | 13,39 | 13,57 | 13,53 | 80.200 |
15 apr 2024 | 14,29 | 14,29 | 13,62 | 13,66 | 13,62 | 285.300 |
12 apr 2024 | 14,83 | 14,83 | 14,13 | 14,29 | 14,24 | 114.800 |
11 apr 2024 | 15,20 | 15,20 | 14,78 | 14,78 | 14,73 | 91.400 |
10 apr 2024 | 15,69 | 15,79 | 15,04 | 15,13 | 15,08 | 80.000 |
09 apr 2024 | 15,30 | 15,75 | 15,17 | 15,69 | 15,64 | 160.300 |
08 apr 2024 | 15,13 | 15,28 | 14,97 | 15,27 | 15,22 | 90.600 |
05 apr 2024 | 14,77 | 15,01 | 14,70 | 14,87 | 14,82 | 58.400 |
04 apr 2024 | 14,25 | 15,16 | 14,25 | 14,99 | 14,94 | 103.100 |
03 apr 2024 | 14,79 | 14,86 | 14,21 | 14,25 | 14,20 | 154.000 |
02 apr 2024 | 15,40 | 15,40 | 14,02 | 14,80 | 14,75 | 363.700 |
01 apr 2024 | 15,20 | 15,57 | 15,17 | 15,40 | 15,35 | 248.400 |
28 mar 2024 | 15,00 | 15,22 | 14,89 | 15,22 | 15,17 | 151.000 |
27 mar 2024 | 15,00 | 15,18 | 14,83 | 15,01 | 14,96 | 75.600 |
26 mar 2024 | 15,19 | 15,25 | 14,81 | 15,00 | 14,95 | 125.900 |
25 mar 2024 | 15,75 | 15,75 | 14,92 | 15,20 | 15,15 | 405.000 |
22 mar 2024 | 14,66 | 15,75 | 14,45 | 15,75 | 15,70 | 864.700 |
21 mar 2024 | 14,50 | 14,86 | 14,33 | 14,68 | 14,63 | 169.000 |
20 mar 2024 | 14,00 | 14,50 | 13,84 | 14,50 | 14,45 | 272.400 |
19 mar 2024 | 13,57 | 14,00 | 13,57 | 13,91 | 13,86 | 90.400 |
18 mar 2024 | 13,95 | 14,03 | 13,60 | 13,60 | 13,56 | 66.800 |
15 mar 2024 | 14,21 | 14,21 | 13,86 | 13,86 | 13,81 | 72.900 |
14 mar 2024 | 14,10 | 14,30 | 13,91 | 14,21 | 14,16 | 67.700 |
13 mar 2024 | 14,10 | 14,24 | 13,92 | 14,05 | 14,00 | 56.400 |
12 mar 2024 | 14,23 | 14,30 | 13,94 | 14,09 | 14,04 | 202.900 |
11 mar 2024 | 13,99 | 14,24 | 13,87 | 14,05 | 14,00 | 39.900 |
08 mar 2024 | 13,70 | 14,17 | 13,60 | 14,10 | 14,05 | 79.300 |
07 mar 2024 | 13,89 | 13,99 | 13,71 | 13,79 | 13,74 | 98.600 |
06 mar 2024 | 13,72 | 14,10 | 13,59 | 13,86 | 13,81 | 137.000 |
05 mar 2024 | 13,96 | 14,32 | 13,59 | 13,59 | 13,55 | 108.500 |
04 mar 2024 | 14,41 | 14,43 | 13,91 | 13,96 | 13,91 | 132.000 |
01 mar 2024 | 14,10 | 14,39 | 14,10 | 14,39 | 14,34 | 229.700 |
29 feb 2024 | 14,18 | 14,25 | 13,73 | 14,10 | 14,05 | 140.100 |
28 feb 2024 | 14,41 | 14,41 | 13,92 | 14,16 | 14,11 | 217.900 |
27 feb 2024 | 13,52 | 14,40 | 13,46 | 14,40 | 14,35 | 219.300 |
26 feb 2024 | 13,46 | 13,60 | 13,31 | 13,50 | 13,46 | 64.900 |
23 feb 2024 | 13,82 | 13,82 | 13,32 | 13,48 | 13,44 | 133.500 |
22 feb 2024 | 13,76 | 13,81 | 13,47 | 13,75 | 13,71 | 116.600 |
21 feb 2024 | 13,51 | 13,88 | 13,42 | 13,65 | 13,61 | 138.900 |
20 feb 2024 | 12,89 | 13,58 | 12,80 | 13,50 | 13,46 | 266.400 |
19 feb 2024 | 13,01 | 13,05 | 12,83 | 12,85 | 12,81 | 71.200 |
16 feb 2024 | 13,00 | 13,14 | 12,52 | 13,09 | 13,05 | 486.900 |
15 feb 2024 | 13,05 | 13,26 | 12,92 | 13,06 | 13,02 | 115.400 |
14 feb 2024 | 13,01 | 13,33 | 12,73 | 13,05 | 13,01 | 284.000 |
09 feb 2024 | 12,29 | 13,11 | 12,19 | 13,02 | 12,98 | 358.600 |
08 feb 2024 | 12,85 | 12,85 | 12,20 | 12,30 | 12,26 | 90.200 |
07 feb 2024 | 12,74 | 12,87 | 12,50 | 12,73 | 12,69 | 156.900 |
06 feb 2024 | 12,64 | 13,06 | 12,64 | 12,74 | 12,70 | 84.200 |
*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...