Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 14,55 | 14,62 | 14,36 | 14,49 | 14,49 | 23.197.318 |
25 lug 2024 | 13,98 | 14,05 | 13,80 | 14,02 | 14,02 | 9.713.986 |
24 lug 2024 | 14,03 | 14,13 | 13,93 | 14,06 | 14,06 | 7.071.495 |
23 lug 2024 | 14,22 | 14,27 | 14,01 | 14,03 | 14,03 | 10.541.566 |
22 lug 2024 | 14,16 | 14,17 | 14,02 | 14,07 | 14,07 | 7.617.669 |
19 lug 2024 | 14,15 | 14,21 | 14,03 | 14,08 | 14,08 | 10.821.248 |
18 lug 2024 | 14,24 | 14,37 | 14,23 | 14,29 | 14,29 | 7.290.781 |
17 lug 2024 | 14,05 | 14,23 | 14,04 | 14,13 | 14,13 | 8.008.297 |
16 lug 2024 | 14,19 | 14,24 | 13,96 | 14,01 | 14,01 | 10.358.316 |
15 lug 2024 | 14,29 | 14,33 | 14,21 | 14,24 | 14,24 | 5.196.805 |
12 lug 2024 | 14,28 | 14,44 | 14,26 | 14,29 | 14,29 | 6.422.603 |
11 lug 2024 | 14,22 | 14,26 | 14,11 | 14,20 | 14,20 | 6.433.830 |
10 lug 2024 | 14,09 | 14,20 | 14,05 | 14,18 | 14,18 | 6.740.670 |
09 lug 2024 | 14,28 | 14,29 | 14,11 | 14,11 | 14,11 | 7.666.601 |
08 lug 2024 | 14,40 | 14,47 | 14,29 | 14,30 | 14,30 | 8.219.157 |
05 lug 2024 | 14,60 | 14,66 | 14,41 | 14,45 | 14,45 | 6.433.867 |
04 lug 2024 | 14,48 | 14,63 | 14,48 | 14,61 | 14,61 | 4.982.040 |
03 lug 2024 | 14,55 | 14,60 | 14,43 | 14,46 | 14,46 | 8.856.386 |
02 lug 2024 | 14,57 | 14,70 | 14,50 | 14,53 | 14,53 | 10.347.986 |
01 lug 2024 | 14,44 | 14,62 | 14,42 | 14,53 | 14,53 | 8.894.217 |
28 giu 2024 | 14,39 | 14,47 | 14,31 | 14,35 | 14,35 | 8.858.063 |
27 giu 2024 | 14,29 | 14,46 | 14,28 | 14,31 | 14,31 | 8.801.985 |
26 giu 2024 | 14,27 | 14,37 | 14,21 | 14,24 | 14,24 | 8.612.283 |
25 giu 2024 | 14,25 | 14,44 | 14,19 | 14,24 | 14,24 | 10.191.772 |
24 giu 2024 | 13,88 | 14,19 | 13,88 | 14,12 | 14,12 | 9.964.478 |
21 giu 2024 | 14,06 | 14,16 | 13,91 | 13,94 | 13,94 | 29.704.326 |
20 giu 2024 | 13,90 | 14,17 | 13,90 | 14,13 | 14,13 | 12.289.144 |
19 giu 2024 | 13,82 | 13,99 | 13,81 | 13,90 | 13,90 | 7.822.157 |
18 giu 2024 | 13,58 | 13,86 | 13,55 | 13,78 | 13,78 | 8.707.857 |
17 giu 2024 | 13,57 | 13,68 | 13,48 | 13,53 | 13,53 | 7.474.846 |
14 giu 2024 | 13,69 | 13,75 | 13,49 | 13,51 | 13,51 | 12.511.103 |
13 giu 2024 | 13,90 | 13,96 | 13,66 | 13,72 | 13,72 | 11.725.530 |
12 giu 2024 | 14,06 | 14,12 | 13,92 | 13,94 | 13,94 | 7.387.897 |
11 giu 2024 | 14,12 | 14,16 | 13,94 | 13,99 | 13,99 | 7.181.164 |
10 giu 2024 | 13,92 | 14,11 | 13,88 | 14,11 | 14,11 | 7.517.995 |
07 giu 2024 | 14,11 | 14,13 | 13,96 | 13,99 | 13,99 | 7.782.165 |
06 giu 2024 | 14,00 | 14,07 | 13,90 | 14,07 | 14,07 | 8.409.579 |
05 giu 2024 | 14,08 | 14,13 | 13,94 | 13,95 | 13,95 | 10.324.212 |
04 giu 2024 | 14,32 | 14,33 | 13,94 | 14,01 | 14,01 | 20.645.224 |
03 giu 2024 | 14,60 | 14,69 | 14,38 | 14,42 | 14,42 | 10.556.885 |
31 mag 2024 | 14,41 | 14,53 | 14,38 | 14,50 | 14,50 | 14.864.320 |
30 mag 2024 | 14,32 | 14,43 | 14,30 | 14,37 | 14,37 | 6.410.765 |
29 mag 2024 | 14,60 | 14,68 | 14,38 | 14,39 | 14,39 | 9.381.241 |
28 mag 2024 | 14,61 | 14,62 | 14,48 | 14,56 | 14,56 | 5.978.268 |
27 mag 2024 | 14,40 | 14,58 | 14,37 | 14,58 | 14,58 | 5.901.924 |
24 mag 2024 | 14,41 | 14,43 | 14,31 | 14,38 | 14,38 | 7.718.593 |
23 mag 2024 | 14,38 | 14,55 | 14,36 | 14,49 | 14,49 | 7.444.290 |
22 mag 2024 | 14,48 | 14,50 | 14,34 | 14,45 | 14,45 | 10.594.999 |
21 mag 2024 | 14,65 | 14,67 | 14,48 | 14,59 | 14,59 | 9.425.450 |
20 mag 2024 | 14,75 | 14,87 | 14,66 | 14,66 | 14,66 | 15.048.888 |
20 mag 2024 | 0.23 Dividendo |
17 mag 2024 | 14,82 | 14,86 | 14,78 | 14,83 | 14,60 | 11.414.328 |
16 mag 2024 | 14,66 | 14,84 | 14,60 | 14,78 | 14,55 | 28.523.757 |
15 mag 2024 | 15,22 | 15,25 | 15,00 | 15,11 | 14,88 | 8.269.104 |
14 mag 2024 | 15,23 | 15,31 | 15,18 | 15,18 | 14,94 | 6.055.485 |
13 mag 2024 | 15,18 | 15,27 | 15,13 | 15,24 | 15,00 | 5.040.145 |
10 mag 2024 | 15,10 | 15,29 | 15,09 | 15,18 | 14,94 | 8.680.007 |
09 mag 2024 | 14,95 | 15,06 | 14,91 | 15,03 | 14,80 | 6.243.747 |
08 mag 2024 | 14,98 | 15,00 | 14,75 | 14,94 | 14,70 | 8.159.458 |
07 mag 2024 | 14,86 | 14,97 | 14,84 | 14,97 | 14,74 | 6.014.785 |
06 mag 2024 | 14,78 | 14,92 | 14,73 | 14,85 | 14,62 | 6.136.317 |
03 mag 2024 | 14,85 | 14,85 | 14,66 | 14,71 | 14,48 | 8.546.828 |
02 mag 2024 | 15,02 | 15,02 | 14,75 | 14,82 | 14,59 | 16.392.685 |
30 apr 2024 | 15,34 | 15,44 | 15,12 | 15,14 | 14,90 | 8.355.224 |
29 apr 2024 | 15,33 | 15,38 | 15,23 | 15,27 | 15,04 | 6.375.367 |
26 apr 2024 | 15,38 | 15,40 | 15,20 | 15,26 | 15,02 | 8.427.046 |
25 apr 2024 | 15,30 | 15,44 | 15,17 | 15,25 | 15,02 | 7.959.773 |
24 apr 2024 | 15,68 | 15,76 | 15,18 | 15,24 | 15,00 | 12.647.880 |
23 apr 2024 | 15,38 | 15,52 | 15,29 | 15,52 | 15,28 | 7.356.059 |
22 apr 2024 | 15,35 | 15,42 | 15,19 | 15,34 | 15,10 | 6.841.001 |
19 apr 2024 | 14,92 | 15,27 | 14,90 | 15,26 | 15,02 | 12.106.992 |
18 apr 2024 | 15,27 | 15,31 | 15,09 | 15,23 | 14,99 | 7.790.937 |
17 apr 2024 | 15,18 | 15,36 | 15,17 | 15,33 | 15,09 | 8.390.257 |
16 apr 2024 | 15,48 | 15,48 | 15,16 | 15,20 | 14,96 | 10.671.359 |
15 apr 2024 | 15,67 | 15,69 | 15,50 | 15,53 | 15,29 | 9.005.648 |
12 apr 2024 | 15,46 | 15,82 | 15,44 | 15,73 | 15,49 | 14.869.533 |
11 apr 2024 | 15,51 | 15,69 | 15,29 | 15,32 | 15,08 | 12.296.011 |
10 apr 2024 | 15,54 | 15,59 | 15,31 | 15,38 | 15,14 | 7.951.758 |
09 apr 2024 | 15,44 | 15,65 | 15,40 | 15,45 | 15,21 | 8.930.425 |
08 apr 2024 | 15,51 | 15,56 | 15,36 | 15,51 | 15,27 | 7.815.520 |
05 apr 2024 | 15,49 | 15,67 | 15,47 | 15,51 | 15,27 | 14.734.362 |
04 apr 2024 | 15,20 | 15,40 | 15,16 | 15,35 | 15,11 | 11.596.950 |
03 apr 2024 | 15,08 | 15,19 | 14,97 | 15,18 | 14,94 | 9.856.556 |
02 apr 2024 | 14,78 | 15,16 | 14,78 | 15,03 | 14,80 | 19.165.902 |
28 mar 2024 | 14,63 | 14,72 | 14,56 | 14,65 | 14,42 | 7.158.424 |
27 mar 2024 | 14,50 | 14,63 | 14,46 | 14,57 | 14,34 | 7.428.372 |
26 mar 2024 | 14,53 | 14,58 | 14,46 | 14,55 | 14,32 | 6.333.295 |
25 mar 2024 | 14,35 | 14,56 | 14,35 | 14,55 | 14,33 | 7.942.695 |
22 mar 2024 | 14,30 | 14,40 | 14,22 | 14,35 | 14,13 | 6.988.219 |
21 mar 2024 | 14,42 | 14,47 | 14,32 | 14,36 | 14,14 | 6.262.869 |
20 mar 2024 | 14,41 | 14,45 | 14,25 | 14,33 | 14,10 | 8.840.255 |
19 mar 2024 | 14,20 | 14,62 | 14,19 | 14,56 | 14,33 | 12.142.464 |
18 mar 2024 | 14,38 | 14,38 | 14,14 | 14,22 | 14,00 | 9.670.707 |
18 mar 2024 | 0.24 Dividendo |
15 mar 2024 | 14,51 | 14,73 | 14,49 | 14,51 | 14,04 | 31.403.889 |
14 mar 2024 | 15,00 | 15,21 | 14,52 | 14,52 | 14,06 | 30.123.295 |
13 mar 2024 | 14,71 | 15,00 | 14,68 | 14,98 | 14,50 | 13.023.422 |
12 mar 2024 | 14,65 | 14,75 | 14,58 | 14,69 | 14,22 | 8.466.792 |
11 mar 2024 | 14,70 | 14,73 | 14,53 | 14,56 | 14,10 | 7.878.861 |
08 mar 2024 | 14,71 | 14,80 | 14,68 | 14,70 | 14,23 | 7.382.928 |
*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...