Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 14,12 | 14,15 | 13,91 | 14,11 | 14,11 | 3.925.596 |
03 giu 2024 | 14,41 | 14,57 | 14,05 | 14,22 | 14,22 | 4.231.200 |
31 mag 2024 | 14,30 | 14,47 | 14,20 | 14,28 | 14,28 | 6.306.800 |
30 mag 2024 | 14,16 | 14,44 | 14,10 | 14,29 | 14,29 | 5.166.600 |
29 mag 2024 | 14,23 | 14,25 | 14,04 | 14,10 | 14,10 | 3.306.200 |
28 mag 2024 | 14,10 | 14,46 | 14,00 | 14,32 | 14,32 | 6.161.200 |
24 mag 2024 | 13,94 | 14,17 | 13,86 | 13,96 | 13,96 | 12.101.200 |
23 mag 2024 | 14,22 | 14,60 | 13,78 | 13,84 | 13,84 | 36.617.000 |
22 mag 2024 | 13,91 | 13,94 | 13,69 | 13,84 | 13,84 | 4.836.500 |
21 mag 2024 | 14,09 | 14,19 | 13,94 | 13,95 | 13,95 | 3.292.500 |
20 mag 2024 | 13,89 | 14,31 | 13,89 | 14,18 | 14,18 | 4.179.800 |
17 mag 2024 | 13,73 | 13,99 | 13,66 | 13,90 | 13,90 | 3.044.800 |
16 mag 2024 | 13,77 | 14,24 | 13,64 | 13,65 | 13,65 | 6.779.700 |
15 mag 2024 | 13,83 | 13,83 | 13,59 | 13,81 | 13,81 | 2.250.800 |
14 mag 2024 | 13,39 | 13,76 | 13,39 | 13,75 | 13,75 | 2.465.400 |
13 mag 2024 | 13,21 | 13,42 | 13,11 | 13,37 | 13,37 | 3.031.600 |
10 mag 2024 | 13,56 | 13,56 | 13,01 | 13,11 | 13,11 | 5.134.200 |
09 mag 2024 | 13,37 | 13,53 | 13,37 | 13,47 | 13,47 | 3.116.300 |
08 mag 2024 | 13,55 | 13,56 | 13,31 | 13,33 | 13,33 | 6.571.800 |
07 mag 2024 | 13,74 | 13,92 | 13,61 | 13,61 | 13,61 | 7.370.800 |
06 mag 2024 | 13,63 | 13,89 | 13,58 | 13,72 | 13,72 | 6.133.000 |
06 mag 2024 | 0.15 Dividendo |
03 mag 2024 | 13,56 | 13,72 | 13,51 | 13,66 | 13,51 | 4.279.900 |
02 mag 2024 | 13,22 | 13,47 | 13,18 | 13,44 | 13,29 | 3.210.100 |
01 mag 2024 | 13,33 | 13,45 | 12,90 | 13,10 | 12,96 | 6.846.600 |
30 apr 2024 | 13,68 | 14,21 | 13,53 | 13,53 | 13,38 | 5.243.100 |
29 apr 2024 | 13,71 | 13,98 | 13,71 | 13,88 | 13,73 | 4.846.300 |
26 apr 2024 | 13,68 | 13,80 | 13,40 | 13,74 | 13,59 | 6.688.600 |
25 apr 2024 | 13,32 | 13,75 | 13,32 | 13,72 | 13,57 | 6.641.400 |
24 apr 2024 | 12,79 | 13,51 | 12,79 | 13,44 | 13,29 | 7.826.600 |
23 apr 2024 | 12,86 | 13,10 | 12,80 | 12,89 | 12,75 | 5.404.000 |
22 apr 2024 | 12,45 | 12,92 | 12,39 | 12,86 | 12,72 | 5.782.200 |
19 apr 2024 | 12,25 | 12,48 | 12,21 | 12,45 | 12,31 | 4.806.400 |
18 apr 2024 | 12,30 | 12,50 | 12,23 | 12,25 | 12,12 | 9.107.900 |
17 apr 2024 | 12,33 | 12,50 | 12,27 | 12,27 | 12,14 | 5.260.500 |
16 apr 2024 | 12,39 | 12,40 | 11,97 | 12,29 | 12,16 | 4.441.600 |
15 apr 2024 | 12,69 | 12,82 | 12,41 | 12,42 | 12,28 | 6.032.600 |
12 apr 2024 | 12,80 | 13,06 | 12,64 | 12,71 | 12,57 | 5.732.100 |
11 apr 2024 | 12,81 | 12,88 | 12,55 | 12,80 | 12,66 | 4.865.100 |
10 apr 2024 | 12,83 | 12,98 | 12,73 | 12,78 | 12,64 | 8.038.700 |
09 apr 2024 | 12,55 | 12,91 | 12,55 | 12,87 | 12,73 | 8.249.000 |
08 apr 2024 | 12,34 | 12,55 | 12,32 | 12,55 | 12,41 | 8.351.300 |
05 apr 2024 | 12,44 | 12,45 | 12,27 | 12,31 | 12,17 | 5.518.900 |
04 apr 2024 | 12,63 | 12,76 | 12,42 | 12,46 | 12,32 | 9.329.900 |
03 apr 2024 | 12,39 | 12,57 | 12,39 | 12,56 | 12,42 | 7.748.400 |
02 apr 2024 | 12,41 | 12,54 | 12,31 | 12,42 | 12,28 | 6.126.400 |
01 apr 2024 | 12,50 | 12,66 | 12,41 | 12,53 | 12,39 | 10.141.200 |
28 mar 2024 | 12,21 | 12,68 | 12,20 | 12,49 | 12,35 | 10.419.800 |
27 mar 2024 | 11,81 | 12,22 | 11,73 | 12,22 | 12,09 | 10.076.000 |
26 mar 2024 | 11,77 | 11,91 | 11,72 | 11,79 | 11,66 | 9.049.500 |
25 mar 2024 | 11,61 | 11,80 | 11,60 | 11,75 | 11,62 | 6.605.900 |
22 mar 2024 | 11,47 | 11,59 | 11,45 | 11,58 | 11,45 | 5.201.500 |
21 mar 2024 | 11,31 | 11,54 | 11,30 | 11,43 | 11,30 | 7.321.500 |
20 mar 2024 | 11,10 | 11,33 | 11,06 | 11,31 | 11,19 | 6.756.800 |
19 mar 2024 | 11,07 | 11,23 | 11,02 | 11,12 | 11,00 | 11.632.600 |
18 mar 2024 | 11,08 | 11,23 | 11,04 | 11,06 | 10,94 | 9.392.300 |
15 mar 2024 | 11,22 | 11,29 | 10,93 | 11,08 | 10,96 | 16.383.100 |
14 mar 2024 | 11,32 | 11,41 | 11,08 | 11,22 | 11,10 | 15.613.900 |
13 mar 2024 | 11,30 | 11,51 | 11,30 | 11,34 | 11,22 | 15.387.900 |
12 mar 2024 | 11,47 | 11,48 | 11,08 | 11,39 | 11,26 | 21.834.600 |
11 mar 2024 | 11,59 | 11,71 | 11,14 | 11,32 | 11,20 | 50.930.500 |
08 mar 2024 | 11,13 | 11,21 | 11,07 | 11,15 | 11,03 | 2.385.600 |
07 mar 2024 | 11,11 | 11,18 | 11,06 | 11,08 | 10,96 | 2.866.400 |
06 mar 2024 | 11,01 | 11,17 | 10,96 | 11,10 | 10,98 | 4.330.200 |
05 mar 2024 | 10,68 | 11,11 | 10,68 | 10,91 | 10,79 | 4.020.700 |
04 mar 2024 | 10,71 | 10,78 | 10,67 | 10,71 | 10,59 | 2.027.400 |
01 mar 2024 | 10,74 | 10,78 | 10,64 | 10,70 | 10,58 | 3.205.700 |
29 feb 2024 | 10,53 | 10,78 | 10,48 | 10,69 | 10,57 | 5.256.600 |
28 feb 2024 | 10,43 | 10,53 | 10,36 | 10,42 | 10,31 | 2.414.900 |
27 feb 2024 | 10,50 | 10,54 | 10,39 | 10,42 | 10,31 | 2.862.700 |
26 feb 2024 | 10,54 | 10,66 | 10,38 | 10,44 | 10,33 | 3.240.100 |
23 feb 2024 | 10,53 | 10,61 | 10,38 | 10,48 | 10,36 | 3.125.500 |
22 feb 2024 | 10,53 | 10,63 | 10,38 | 10,59 | 10,47 | 4.404.400 |
21 feb 2024 | 10,38 | 10,77 | 10,32 | 10,63 | 10,51 | 6.343.800 |
20 feb 2024 | 10,53 | 10,95 | 10,34 | 10,50 | 10,38 | 6.659.900 |
16 feb 2024 | 10,39 | 10,69 | 10,33 | 10,53 | 10,41 | 4.567.300 |
15 feb 2024 | 9,92 | 10,49 | 9,92 | 10,46 | 10,35 | 6.242.400 |
14 feb 2024 | 10,08 | 10,14 | 9,91 | 9,93 | 9,82 | 4.401.900 |
13 feb 2024 | 10,10 | 10,13 | 9,97 | 9,97 | 9,86 | 5.239.100 |
12 feb 2024 | 10,18 | 10,30 | 10,17 | 10,25 | 10,14 | 3.397.000 |
09 feb 2024 | 10,28 | 10,37 | 10,15 | 10,18 | 10,07 | 4.221.300 |
08 feb 2024 | 10,11 | 10,24 | 10,04 | 10,23 | 10,12 | 3.397.800 |
07 feb 2024 | 10,14 | 10,18 | 10,07 | 10,12 | 10,01 | 2.141.100 |
06 feb 2024 | 10,03 | 10,21 | 9,98 | 10,13 | 10,02 | 3.277.100 |
05 feb 2024 | 10,10 | 10,15 | 9,93 | 10,03 | 9,92 | 3.653.900 |
05 feb 2024 | 0.15 Dividendo |
02 feb 2024 | 10,41 | 10,46 | 10,20 | 10,35 | 10,09 | 4.411.200 |
01 feb 2024 | 10,22 | 10,53 | 10,22 | 10,48 | 10,21 | 4.656.800 |
31 gen 2024 | 10,40 | 10,43 | 10,16 | 10,19 | 9,93 | 4.778.300 |
30 gen 2024 | 10,39 | 10,46 | 10,26 | 10,38 | 10,12 | 6.823.700 |
29 gen 2024 | 10,59 | 10,67 | 10,35 | 10,50 | 10,23 | 2.989.600 |
26 gen 2024 | 10,53 | 10,75 | 10,51 | 10,61 | 10,34 | 4.797.100 |
25 gen 2024 | 10,69 | 10,69 | 10,48 | 10,50 | 10,23 | 4.529.700 |
24 gen 2024 | 10,70 | 10,70 | 10,50 | 10,53 | 10,26 | 2.286.500 |
23 gen 2024 | 10,65 | 10,70 | 10,51 | 10,60 | 10,33 | 1.872.800 |
22 gen 2024 | 10,42 | 10,70 | 10,39 | 10,63 | 10,36 | 3.443.300 |
19 gen 2024 | 10,25 | 10,37 | 10,18 | 10,35 | 10,09 | 2.556.000 |
18 gen 2024 | 10,31 | 10,35 | 10,18 | 10,26 | 10,00 | 2.079.400 |
17 gen 2024 | 10,42 | 10,55 | 10,29 | 10,30 | 10,04 | 2.889.800 |
16 gen 2024 | 10,82 | 10,83 | 10,52 | 10,55 | 10,28 | 6.339.500 |
*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...