Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 gen 2021 | 13,11 | 13,31 | 12,57 | 12,57 | 12,57 | 43.057.170 |
14 gen 2021 | 12,90 | 13,52 | 12,87 | 13,14 | 13,14 | 21.543.986 |
14 gen 2021 | 2.238544 Dividendo |
13 gen 2021 | 14,66 | 14,72 | 14,40 | 14,61 | 12,37 | 14.291.744 |
12 gen 2021 | 14,50 | 14,73 | 14,25 | 14,67 | 12,43 | 12.080.346 |
11 gen 2021 | 14,45 | 14,47 | 14,15 | 14,38 | 12,18 | 11.809.087 |
08 gen 2021 | 14,88 | 14,88 | 14,39 | 14,51 | 12,29 | 19.023.272 |
07 gen 2021 | 14,66 | 14,90 | 14,54 | 14,79 | 12,52 | 12.261.986 |
06 gen 2021 | 14,95 | 15,01 | 14,41 | 14,53 | 12,30 | 14.454.701 |
05 gen 2021 | 14,93 | 15,09 | 14,70 | 14,84 | 12,57 | 15.995.546 |
04 gen 2021 | 14,93 | 15,19 | 14,74 | 14,88 | 12,60 | 18.881.719 |
30 dic 2020 | 14,78 | 14,82 | 14,66 | 14,66 | 12,41 | 5.930.586 |
29 dic 2020 | 14,89 | 14,91 | 14,66 | 14,69 | 12,44 | 9.523.278 |
28 dic 2020 | 14,80 | 14,95 | 14,77 | 14,79 | 12,52 | 7.387.439 |
23 dic 2020 | 14,70 | 14,82 | 14,63 | 14,69 | 12,44 | 8.303.220 |
22 dic 2020 | 14,27 | 14,65 | 14,27 | 14,60 | 12,36 | 9.392.609 |
21 dic 2020 | 14,14 | 14,26 | 13,94 | 14,25 | 12,07 | 18.300.903 |
18 dic 2020 | 14,40 | 14,57 | 14,29 | 14,53 | 12,30 | 13.362.936 |
17 dic 2020 | 14,50 | 14,57 | 14,31 | 14,40 | 12,20 | 9.840.713 |
16 dic 2020 | 14,19 | 14,48 | 14,17 | 14,31 | 12,12 | 12.799.931 |
15 dic 2020 | 13,95 | 14,16 | 13,85 | 14,13 | 11,96 | 9.552.237 |
14 dic 2020 | 13,85 | 14,13 | 13,81 | 13,82 | 11,70 | 13.069.500 |
11 dic 2020 | 13,80 | 13,88 | 13,58 | 13,64 | 11,55 | 8.359.195 |
10 dic 2020 | 13,90 | 14,05 | 13,65 | 13,83 | 11,71 | 15.797.924 |
09 dic 2020 | 13,48 | 13,91 | 13,47 | 13,78 | 11,67 | 13.647.219 |
08 dic 2020 | 13,40 | 13,53 | 13,35 | 13,41 | 11,35 | 5.141.398 |
07 dic 2020 | 13,56 | 13,59 | 13,35 | 13,46 | 11,40 | 8.365.803 |
04 dic 2020 | 13,21 | 13,56 | 13,20 | 13,55 | 11,47 | 12.851.757 |
03 dic 2020 | 13,20 | 13,29 | 13,16 | 13,23 | 11,20 | 7.935.116 |
02 dic 2020 | 13,25 | 13,26 | 13,04 | 13,18 | 11,16 | 6.831.146 |
01 dic 2020 | 13,19 | 13,27 | 13,09 | 13,23 | 11,20 | 8.456.519 |
30 nov 2020 | 13,11 | 13,28 | 13,07 | 13,07 | 11,06 | 9.048.687 |
27 nov 2020 | 13,05 | 13,30 | 13,00 | 13,23 | 11,20 | 7.825.719 |
26 nov 2020 | 13,21 | 13,21 | 13,05 | 13,09 | 11,08 | 5.285.893 |
25 nov 2020 | 13,17 | 13,23 | 12,97 | 13,18 | 11,16 | 11.991.318 |
24 nov 2020 | 12,95 | 13,12 | 12,89 | 13,09 | 11,09 | 10.959.037 |
23 nov 2020 | 13,05 | 13,07 | 12,80 | 12,85 | 10,88 | 8.108.301 |
20 nov 2020 | 12,93 | 13,05 | 12,86 | 12,88 | 10,91 | 8.968.145 |
19 nov 2020 | 12,56 | 12,96 | 12,56 | 12,94 | 10,96 | 14.046.062 |
18 nov 2020 | 12,61 | 12,71 | 12,49 | 12,68 | 10,74 | 10.721.147 |
17 nov 2020 | 12,58 | 12,76 | 12,47 | 12,63 | 10,69 | 11.183.429 |
16 nov 2020 | 12,42 | 12,76 | 12,28 | 12,59 | 10,66 | 14.909.602 |
13 nov 2020 | 11,98 | 12,31 | 11,93 | 12,21 | 10,34 | 7.790.119 |
12 nov 2020 | 12,23 | 12,26 | 11,96 | 12,06 | 10,21 | 11.548.028 |
11 nov 2020 | 12,25 | 12,41 | 12,14 | 12,32 | 10,43 | 12.138.548 |
10 nov 2020 | 11,93 | 12,27 | 11,88 | 12,22 | 10,35 | 15.919.232 |
09 nov 2020 | 11,49 | 12,07 | 11,39 | 11,92 | 10,10 | 24.767.905 |
06 nov 2020 | 11,42 | 11,48 | 11,15 | 11,24 | 9,51 | 13.983.292 |
05 nov 2020 | 11,27 | 11,49 | 11,20 | 11,42 | 9,67 | 17.214.378 |
04 nov 2020 | 10,81 | 11,27 | 10,73 | 11,17 | 9,46 | 12.451.902 |
03 nov 2020 | 10,95 | 11,11 | 10,87 | 11,01 | 9,32 | 11.496.946 |
02 nov 2020 | 10,63 | 10,88 | 10,49 | 10,82 | 9,16 | 9.972.227 |
30 ott 2020 | 10,40 | 10,56 | 10,36 | 10,54 | 8,93 | 8.130.242 |
29 ott 2020 | 10,49 | 10,72 | 10,41 | 10,56 | 8,95 | 11.164.463 |
28 ott 2020 | 10,77 | 10,80 | 10,31 | 10,57 | 8,95 | 17.433.076 |
27 ott 2020 | 11,26 | 11,28 | 10,96 | 10,99 | 9,31 | 11.342.153 |
26 ott 2020 | 10,85 | 11,53 | 10,82 | 11,18 | 9,47 | 21.850.820 |
23 ott 2020 | 11,00 | 11,18 | 10,96 | 11,10 | 9,40 | 10.367.093 |
22 ott 2020 | 10,71 | 11,00 | 10,56 | 10,97 | 9,29 | 10.421.216 |
21 ott 2020 | 10,82 | 10,85 | 10,68 | 10,71 | 9,07 | 6.326.343 |
20 ott 2020 | 10,75 | 10,83 | 10,64 | 10,78 | 9,13 | 8.588.515 |
19 ott 2020 | 10,75 | 10,86 | 10,62 | 10,75 | 9,10 | 7.504.599 |
16 ott 2020 | 10,52 | 10,87 | 10,45 | 10,78 | 9,13 | 15.405.248 |
15 ott 2020 | 10,48 | 10,48 | 10,19 | 10,34 | 8,76 | 9.340.375 |
14 ott 2020 | 10,46 | 10,63 | 10,41 | 10,57 | 8,95 | 6.612.383 |
13 ott 2020 | 10,60 | 10,62 | 10,36 | 10,46 | 8,85 | 5.295.539 |
12 ott 2020 | 10,55 | 10,71 | 10,49 | 10,63 | 9,00 | 7.146.986 |
09 ott 2020 | 10,66 | 10,74 | 10,46 | 10,53 | 8,92 | 12.101.347 |
08 ott 2020 | 10,78 | 10,79 | 10,59 | 10,68 | 9,04 | 7.635.854 |
07 ott 2020 | 10,66 | 10,75 | 10,56 | 10,70 | 9,06 | 9.806.979 |
06 ott 2020 | 10,55 | 10,70 | 10,53 | 10,67 | 9,04 | 11.536.591 |
05 ott 2020 | 10,50 | 10,55 | 10,40 | 10,48 | 8,88 | 6.484.505 |
02 ott 2020 | 10,30 | 10,40 | 10,18 | 10,35 | 8,76 | 5.350.536 |
01 ott 2020 | 10,56 | 10,62 | 10,30 | 10,38 | 8,79 | 10.095.975 |
30 set 2020 | 10,31 | 10,55 | 10,24 | 10,47 | 8,86 | 9.559.436 |
29 set 2020 | 10,63 | 10,63 | 10,33 | 10,39 | 8,80 | 7.796.651 |
28 set 2020 | 10,38 | 10,67 | 10,38 | 10,64 | 9,01 | 14.059.790 |
25 set 2020 | 10,45 | 10,48 | 10,05 | 10,23 | 8,66 | 8.996.798 |
24 set 2020 | 10,26 | 10,61 | 10,19 | 10,37 | 8,78 | 9.912.951 |
23 set 2020 | 10,39 | 10,66 | 10,30 | 10,39 | 8,80 | 14.067.010 |
22 set 2020 | 9,99 | 10,34 | 9,95 | 10,22 | 8,65 | 10.737.285 |
21 set 2020 | 10,30 | 10,30 | 9,86 | 9,94 | 8,41 | 13.063.799 |
18 set 2020 | - | - | - | - | - | - |
17 set 2020 | 10,60 | 10,82 | 10,57 | 10,76 | 9,11 | 8.350.936 |
16 set 2020 | 10,88 | 11,02 | 10,64 | 10,81 | 9,16 | 15.059.374 |
15 set 2020 | 10,69 | 11,23 | 10,46 | 10,88 | 9,21 | 41.016.323 |
14 set 2020 | 10,01 | 10,11 | 9,92 | 9,98 | 8,45 | 9.346.204 |
11 set 2020 | 9,90 | 9,97 | 9,77 | 9,91 | 8,40 | 7.153.384 |
10 set 2020 | 9,70 | 10,02 | 9,63 | 9,89 | 8,37 | 18.744.755 |
09 set 2020 | 9,55 | 9,65 | 9,52 | 9,61 | 8,14 | 6.401.568 |
08 set 2020 | 9,69 | 9,73 | 9,48 | 9,61 | 8,14 | 5.887.482 |
07 set 2020 | 9,55 | 9,69 | 9,51 | 9,64 | 8,16 | 8.089.964 |
04 set 2020 | 9,20 | 9,59 | 9,19 | 9,43 | 7,99 | 9.610.601 |
03 set 2020 | 9,24 | 9,59 | 9,23 | 9,28 | 7,86 | 13.474.861 |
02 set 2020 | 9,15 | 9,27 | 9,06 | 9,17 | 7,77 | 7.472.208 |
01 set 2020 | 9,32 | 9,36 | 8,96 | 9,12 | 7,72 | 7.945.004 |
31 ago 2020 | 9,44 | 9,60 | 9,21 | 9,23 | 7,82 | 6.464.001 |
28 ago 2020 | 9,49 | 9,56 | 9,35 | 9,41 | 7,97 | 6.573.557 |
27 ago 2020 | 9,56 | 9,61 | 9,45 | 9,45 | 8,00 | 5.961.100 |
26 ago 2020 | 9,44 | 9,62 | 9,42 | 9,57 | 8,10 | 5.150.046 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...