Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 13,61 | 13,64 | 13,53 | 13,62 | 13,62 | 779.916 |
25 lug 2024 | 13,58 | 13,74 | 13,57 | 13,67 | 13,67 | 959.295 |
24 lug 2024 | 13,55 | 13,71 | 13,50 | 13,61 | 13,61 | 1.205.697 |
23 lug 2024 | 13,85 | 13,85 | 13,41 | 13,69 | 13,69 | 1.448.130 |
22 lug 2024 | 13,80 | 13,88 | 13,71 | 13,81 | 13,81 | 936.468 |
19 lug 2024 | 13,75 | 13,77 | 13,56 | 13,68 | 13,68 | 1.214.558 |
18 lug 2024 | 13,54 | 13,92 | 13,54 | 13,82 | 13,82 | 1.667.111 |
17 lug 2024 | 13,23 | 13,50 | 13,21 | 13,44 | 13,44 | 727.702 |
16 lug 2024 | 13,38 | 13,42 | 13,28 | 13,31 | 13,31 | 730.577 |
15 lug 2024 | 13,62 | 13,63 | 13,34 | 13,38 | 13,38 | 852.875 |
12 lug 2024 | 13,60 | 13,63 | 13,53 | 13,58 | 13,58 | 867.839 |
11 lug 2024 | 13,61 | 13,75 | 13,52 | 13,56 | 13,56 | 1.597.594 |
10 lug 2024 | 13,35 | 13,56 | 13,18 | 13,55 | 13,55 | 3.235.862 |
09 lug 2024 | 12,82 | 12,86 | 12,72 | 12,75 | 12,75 | 1.155.447 |
08 lug 2024 | 12,97 | 12,99 | 12,81 | 12,86 | 12,86 | 1.174.853 |
05 lug 2024 | 13,14 | 13,16 | 12,87 | 12,96 | 12,96 | 1.301.019 |
04 lug 2024 | 12,91 | 13,15 | 12,91 | 13,15 | 13,15 | 829.143 |
03 lug 2024 | 12,86 | 12,94 | 12,79 | 12,90 | 12,90 | 1.389.419 |
02 lug 2024 | 13,06 | 13,10 | 12,77 | 12,79 | 12,79 | 2.810.359 |
02 lug 2024 | 1.044 Dividendo |
01 lug 2024 | 14,17 | 14,26 | 14,04 | 14,10 | 13,06 | 1.812.056 |
28 giu 2024 | 14,06 | 14,12 | 13,89 | 13,89 | 12,86 | 1.941.971 |
27 giu 2024 | 14,24 | 14,25 | 13,98 | 14,02 | 12,98 | 1.299.896 |
26 giu 2024 | 14,42 | 14,49 | 14,16 | 14,17 | 13,12 | 1.859.543 |
25 giu 2024 | 14,55 | 14,58 | 14,38 | 14,41 | 13,34 | 907.853 |
24 giu 2024 | 14,55 | 14,56 | 14,38 | 14,46 | 13,39 | 3.151.967 |
21 giu 2024 | 14,64 | 14,64 | 14,46 | 14,55 | 13,47 | 3.671.217 |
20 giu 2024 | 14,36 | 14,56 | 14,29 | 14,53 | 13,45 | 1.625.099 |
19 giu 2024 | 14,44 | 14,48 | 14,28 | 14,34 | 13,28 | 791.613 |
18 giu 2024 | 14,08 | 14,41 | 14,08 | 14,41 | 13,34 | 1.388.398 |
17 giu 2024 | 14,27 | 14,31 | 13,96 | 14,03 | 12,99 | 2.648.008 |
14 giu 2024 | 14,10 | 14,30 | 14,02 | 14,24 | 13,19 | 1.036.690 |
13 giu 2024 | 14,21 | 14,23 | 14,01 | 14,08 | 13,04 | 1.211.350 |
12 giu 2024 | 14,36 | 14,45 | 14,23 | 14,23 | 13,18 | 1.136.094 |
11 giu 2024 | 14,62 | 14,65 | 14,15 | 14,30 | 13,24 | 1.930.941 |
10 giu 2024 | 14,71 | 14,80 | 14,58 | 14,65 | 13,57 | 1.182.164 |
07 giu 2024 | 14,80 | 14,95 | 14,62 | 14,67 | 13,58 | 1.358.529 |
06 giu 2024 | 14,70 | 14,82 | 14,67 | 14,80 | 13,70 | 1.075.673 |
05 giu 2024 | 14,58 | 14,75 | 14,56 | 14,69 | 13,60 | 1.594.064 |
04 giu 2024 | 14,37 | 14,57 | 14,32 | 14,54 | 13,46 | 2.561.685 |
03 giu 2024 | 14,19 | 14,40 | 14,15 | 14,37 | 13,31 | 1.120.324 |
31 mag 2024 | 14,03 | 14,13 | 13,93 | 14,13 | 13,08 | 21.278.643 |
30 mag 2024 | 13,77 | 14,03 | 13,77 | 14,03 | 12,99 | 1.262.953 |
29 mag 2024 | 13,92 | 13,99 | 13,78 | 13,80 | 12,78 | 1.184.975 |
28 mag 2024 | 14,17 | 14,22 | 13,95 | 13,96 | 12,93 | 1.327.224 |
27 mag 2024 | 13,96 | 14,14 | 13,93 | 14,14 | 13,09 | 744.225 |
24 mag 2024 | 13,77 | 13,95 | 13,63 | 13,95 | 12,92 | 1.325.159 |
23 mag 2024 | 13,85 | 13,91 | 13,78 | 13,82 | 12,80 | 1.380.498 |
22 mag 2024 | 14,06 | 14,06 | 13,83 | 13,88 | 12,85 | 1.995.706 |
21 mag 2024 | 14,24 | 14,25 | 14,07 | 14,09 | 13,05 | 1.011.296 |
20 mag 2024 | 14,11 | 14,41 | 14,11 | 14,25 | 13,19 | 1.056.448 |
17 mag 2024 | 14,13 | 14,17 | 14,06 | 14,09 | 13,05 | 815.355 |
16 mag 2024 | 14,25 | 14,27 | 14,12 | 14,13 | 13,08 | 959.254 |
15 mag 2024 | 14,33 | 14,46 | 14,23 | 14,24 | 13,19 | 1.171.513 |
14 mag 2024 | 14,39 | 14,47 | 14,22 | 14,34 | 13,28 | 935.793 |
13 mag 2024 | 14,50 | 14,52 | 14,35 | 14,38 | 13,32 | 1.041.321 |
10 mag 2024 | 14,30 | 14,52 | 14,30 | 14,49 | 13,42 | 1.040.942 |
09 mag 2024 | 14,14 | 14,34 | 14,07 | 14,30 | 13,24 | 684.483 |
08 mag 2024 | 14,12 | 14,17 | 14,03 | 14,13 | 13,08 | 686.271 |
07 mag 2024 | 14,10 | 14,16 | 14,01 | 14,09 | 13,05 | 828.865 |
06 mag 2024 | 14,15 | 14,15 | 14,00 | 14,05 | 13,01 | 650.932 |
03 mag 2024 | 13,77 | 14,15 | 13,75 | 14,05 | 13,01 | 947.706 |
02 mag 2024 | 13,80 | 13,91 | 13,73 | 13,73 | 12,71 | 865.443 |
30 apr 2024 | 13,90 | 13,93 | 13,76 | 13,76 | 12,74 | 838.153 |
29 apr 2024 | 13,80 | 13,94 | 13,72 | 13,90 | 12,87 | 788.690 |
26 apr 2024 | 13,72 | 13,86 | 13,72 | 13,78 | 12,76 | 861.265 |
25 apr 2024 | 13,86 | 13,86 | 13,66 | 13,72 | 12,70 | 888.070 |
24 apr 2024 | 13,81 | 13,85 | 13,70 | 13,81 | 12,79 | 989.792 |
23 apr 2024 | 13,83 | 13,96 | 13,72 | 13,88 | 12,85 | 985.861 |
22 apr 2024 | 13,72 | 13,87 | 13,69 | 13,87 | 12,84 | 1.070.062 |
19 apr 2024 | 13,55 | 13,69 | 13,43 | 13,68 | 12,67 | 888.742 |
18 apr 2024 | 13,56 | 13,65 | 13,45 | 13,49 | 12,49 | 1.097.159 |
17 apr 2024 | 13,46 | 13,52 | 13,33 | 13,50 | 12,50 | 1.003.046 |
16 apr 2024 | 13,53 | 13,62 | 13,43 | 13,43 | 12,44 | 1.210.298 |
15 apr 2024 | 13,70 | 13,75 | 13,56 | 13,56 | 12,56 | 847.876 |
12 apr 2024 | 13,67 | 13,81 | 13,60 | 13,75 | 12,73 | 1.116.635 |
11 apr 2024 | 13,51 | 13,77 | 13,51 | 13,60 | 12,59 | 2.169.630 |
10 apr 2024 | 13,66 | 13,82 | 13,42 | 13,50 | 12,50 | 1.163.040 |
09 apr 2024 | 13,45 | 13,66 | 13,35 | 13,57 | 12,57 | 1.071.298 |
08 apr 2024 | 13,36 | 13,49 | 13,33 | 13,38 | 12,39 | 915.873 |
05 apr 2024 | 13,75 | 13,79 | 13,36 | 13,36 | 12,37 | 1.544.268 |
04 apr 2024 | 13,76 | 13,85 | 13,71 | 13,79 | 12,77 | 661.457 |
03 apr 2024 | 13,70 | 13,78 | 13,60 | 13,74 | 12,72 | 678.366 |
02 apr 2024 | 13,70 | 13,87 | 13,69 | 13,71 | 12,69 | 1.186.048 |
28 mar 2024 | 13,80 | 13,86 | 13,66 | 13,77 | 12,75 | 1.063.798 |
27 mar 2024 | 13,50 | 13,70 | 13,48 | 13,69 | 12,68 | 1.015.335 |
26 mar 2024 | 13,56 | 13,58 | 13,40 | 13,51 | 12,51 | 999.392 |
25 mar 2024 | 13,42 | 13,59 | 13,41 | 13,58 | 12,57 | 1.088.848 |
22 mar 2024 | 13,29 | 13,60 | 13,26 | 13,42 | 12,43 | 1.550.984 |
21 mar 2024 | 13,44 | 13,44 | 13,18 | 13,18 | 12,20 | 1.396.220 |
20 mar 2024 | 13,36 | 13,44 | 13,31 | 13,39 | 12,39 | 861.286 |
19 mar 2024 | 13,23 | 13,42 | 13,20 | 13,40 | 12,41 | 1.035.980 |
18 mar 2024 | 13,23 | 13,28 | 13,10 | 13,18 | 12,20 | 1.125.842 |
15 mar 2024 | 13,30 | 13,38 | 13,23 | 13,26 | 12,28 | 5.026.046 |
14 mar 2024 | 13,27 | 13,43 | 13,23 | 13,27 | 12,28 | 1.279.916 |
13 mar 2024 | 13,32 | 13,42 | 13,24 | 13,25 | 12,27 | 958.382 |
12 mar 2024 | 13,52 | 13,56 | 13,28 | 13,31 | 12,32 | 853.620 |
11 mar 2024 | 13,40 | 13,66 | 13,39 | 13,51 | 12,51 | 770.091 |
08 mar 2024 | 13,45 | 13,48 | 13,30 | 13,39 | 12,40 | 924.950 |
07 mar 2024 | 13,15 | 13,50 | 13,15 | 13,45 | 12,46 | 1.324.171 |
*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...