Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 13,18 | 13,26 | 13,14 | 13,15 | 13,15 | 327.314 |
06 mag 2024 | 12,98 | 13,19 | 12,94 | 13,13 | 13,13 | 1.159.524 |
03 mag 2024 | 12,95 | 13,19 | 12,88 | 12,96 | 12,96 | 1.826.747 |
02 mag 2024 | 12,45 | 12,94 | 12,38 | 12,88 | 12,88 | 3.068.810 |
30 apr 2024 | 12,94 | 13,10 | 12,23 | 12,38 | 12,38 | 3.904.303 |
29 apr 2024 | 12,06 | 12,40 | 12,06 | 12,36 | 12,36 | 1.977.211 |
26 apr 2024 | 12,12 | 12,28 | 12,06 | 12,06 | 12,06 | 1.369.850 |
25 apr 2024 | 12,10 | 12,27 | 12,00 | 12,10 | 12,10 | 1.582.728 |
24 apr 2024 | 12,19 | 12,19 | 12,05 | 12,13 | 12,13 | 1.088.344 |
23 apr 2024 | 12,28 | 12,31 | 12,16 | 12,23 | 12,23 | 1.195.666 |
22 apr 2024 | 12,26 | 12,29 | 12,03 | 12,25 | 12,25 | 1.108.616 |
19 apr 2024 | 12,03 | 12,24 | 12,03 | 12,24 | 12,24 | 1.638.435 |
18 apr 2024 | 12,07 | 12,11 | 11,88 | 12,05 | 12,05 | 1.510.787 |
17 apr 2024 | 12,16 | 12,28 | 11,99 | 12,05 | 12,05 | 2.409.976 |
16 apr 2024 | 11,91 | 12,24 | 11,86 | 12,20 | 12,20 | 2.001.464 |
15 apr 2024 | 12,31 | 12,34 | 11,91 | 11,94 | 11,94 | 2.172.841 |
12 apr 2024 | 12,28 | 12,52 | 12,20 | 12,30 | 12,30 | 2.291.917 |
11 apr 2024 | 11,94 | 12,37 | 11,89 | 12,19 | 12,19 | 1.925.247 |
10 apr 2024 | 12,12 | 12,38 | 11,90 | 11,92 | 11,92 | 2.005.300 |
09 apr 2024 | 12,20 | 12,20 | 11,99 | 12,05 | 12,05 | 2.084.031 |
08 apr 2024 | 11,88 | 12,20 | 11,79 | 12,17 | 12,17 | 2.203.461 |
05 apr 2024 | 11,83 | 12,05 | 11,82 | 11,88 | 11,88 | 2.039.140 |
04 apr 2024 | 11,46 | 11,94 | 11,46 | 11,91 | 11,91 | 2.733.441 |
03 apr 2024 | 11,43 | 11,52 | 11,32 | 11,46 | 11,46 | 1.709.459 |
02 apr 2024 | 11,44 | 11,59 | 11,39 | 11,40 | 11,40 | 1.922.100 |
28 mar 2024 | 11,53 | 11,57 | 11,40 | 11,44 | 11,44 | 1.466.513 |
27 mar 2024 | 11,49 | 11,56 | 11,31 | 11,54 | 11,54 | 1.883.768 |
26 mar 2024 | 11,24 | 11,52 | 10,99 | 11,49 | 11,49 | 3.700.262 |
26 mar 2024 | 0.58 Dividendo |
25 mar 2024 | 11,86 | 12,02 | 11,64 | 11,73 | 11,15 | 3.316.242 |
22 mar 2024 | 11,74 | 11,98 | 11,65 | 11,86 | 11,28 | 2.445.638 |
21 mar 2024 | 11,94 | 12,07 | 11,65 | 11,67 | 11,09 | 2.757.857 |
20 mar 2024 | 11,90 | 11,94 | 11,81 | 11,85 | 11,26 | 1.567.971 |
19 mar 2024 | 11,70 | 11,94 | 11,69 | 11,89 | 11,30 | 1.805.237 |
18 mar 2024 | 11,65 | 11,86 | 11,65 | 11,72 | 11,14 | 1.966.830 |
15 mar 2024 | 11,63 | 11,77 | 11,56 | 11,65 | 11,07 | 3.670.246 |
14 mar 2024 | 11,70 | 11,95 | 11,51 | 11,57 | 11,00 | 1.853.817 |
13 mar 2024 | 11,65 | 11,73 | 11,58 | 11,69 | 11,11 | 2.030.169 |
12 mar 2024 | 11,68 | 11,71 | 11,55 | 11,55 | 10,98 | 2.358.375 |
11 mar 2024 | 11,95 | 12,05 | 11,56 | 11,66 | 11,09 | 2.717.644 |
08 mar 2024 | 12,09 | 12,09 | 11,85 | 11,95 | 11,36 | 2.599.535 |
07 mar 2024 | 11,82 | 12,15 | 11,76 | 12,04 | 11,44 | 3.154.823 |
06 mar 2024 | 11,67 | 11,99 | 11,63 | 11,85 | 11,27 | 4.020.993 |
05 mar 2024 | 11,24 | 11,73 | 11,22 | 11,65 | 11,07 | 2.809.304 |
04 mar 2024 | 11,34 | 11,34 | 11,10 | 11,24 | 10,68 | 2.141.596 |
01 mar 2024 | 11,55 | 11,66 | 11,31 | 11,39 | 10,82 | 2.436.428 |
29 feb 2024 | 11,58 | 11,64 | 11,48 | 11,55 | 10,98 | 2.781.267 |
28 feb 2024 | 11,35 | 11,57 | 11,35 | 11,57 | 11,00 | 2.938.545 |
27 feb 2024 | 11,16 | 11,33 | 11,12 | 11,33 | 10,77 | 1.964.218 |
26 feb 2024 | 11,07 | 11,18 | 10,99 | 11,16 | 10,61 | 1.974.393 |
23 feb 2024 | 11,04 | 11,10 | 10,93 | 11,07 | 10,52 | 1.504.173 |
22 feb 2024 | 11,20 | 11,26 | 11,00 | 11,00 | 10,46 | 2.384.329 |
21 feb 2024 | 11,10 | 11,16 | 11,06 | 11,11 | 10,56 | 1.327.805 |
20 feb 2024 | 11,01 | 11,13 | 10,94 | 11,09 | 10,54 | 1.639.833 |
19 feb 2024 | 11,14 | 11,25 | 10,96 | 10,98 | 10,44 | 1.836.001 |
16 feb 2024 | 11,05 | 11,15 | 10,98 | 11,14 | 10,59 | 2.065.398 |
15 feb 2024 | 10,90 | 11,13 | 10,82 | 10,99 | 10,45 | 2.853.821 |
14 feb 2024 | 10,99 | 11,09 | 10,90 | 10,90 | 10,36 | 2.283.701 |
13 feb 2024 | 11,15 | 11,22 | 10,97 | 10,99 | 10,45 | 2.721.965 |
12 feb 2024 | 11,27 | 11,50 | 11,11 | 11,15 | 10,59 | 3.371.892 |
09 feb 2024 | 11,29 | 11,60 | 11,20 | 11,20 | 10,65 | 5.047.914 |
08 feb 2024 | 11,78 | 11,84 | 11,57 | 11,57 | 11,00 | 4.411.487 |
07 feb 2024 | 11,81 | 12,14 | 11,60 | 11,78 | 11,20 | 7.770.757 |
06 feb 2024 | 12,35 | 12,44 | 12,19 | 12,40 | 11,79 | 2.393.745 |
05 feb 2024 | 12,24 | 12,44 | 12,15 | 12,34 | 11,73 | 1.718.595 |
02 feb 2024 | 12,47 | 12,48 | 12,24 | 12,31 | 11,70 | 1.242.353 |
01 feb 2024 | 12,48 | 12,60 | 12,34 | 12,37 | 11,76 | 2.120.526 |
31 gen 2024 | 12,53 | 12,75 | 12,43 | 12,69 | 12,06 | 1.302.120 |
30 gen 2024 | 12,40 | 12,58 | 12,37 | 12,53 | 11,92 | 1.396.018 |
29 gen 2024 | 12,45 | 12,49 | 12,23 | 12,40 | 11,79 | 1.659.002 |
26 gen 2024 | 12,65 | 12,69 | 12,11 | 12,44 | 11,82 | 2.092.452 |
25 gen 2024 | 12,57 | 12,70 | 12,51 | 12,61 | 11,99 | 1.122.733 |
24 gen 2024 | 12,39 | 12,61 | 12,35 | 12,60 | 11,98 | 1.427.694 |
23 gen 2024 | 12,44 | 12,52 | 12,20 | 12,31 | 11,70 | 1.529.083 |
22 gen 2024 | 12,30 | 12,37 | 12,09 | 12,32 | 11,71 | 1.700.620 |
19 gen 2024 | 12,21 | 12,39 | 12,19 | 12,28 | 11,68 | 1.555.995 |
18 gen 2024 | 12,30 | 12,30 | 12,07 | 12,17 | 11,57 | 2.946.667 |
17 gen 2024 | 12,89 | 12,89 | 12,27 | 12,34 | 11,73 | 4.222.934 |
16 gen 2024 | 13,29 | 13,33 | 12,89 | 12,94 | 12,30 | 2.909.991 |
15 gen 2024 | 13,32 | 13,36 | 13,21 | 13,29 | 12,63 | 1.414.320 |
12 gen 2024 | 13,35 | 13,39 | 13,14 | 13,34 | 12,68 | 2.228.211 |
11 gen 2024 | 13,88 | 13,90 | 13,48 | 13,49 | 12,82 | 1.707.040 |
10 gen 2024 | 13,81 | 13,90 | 13,55 | 13,80 | 13,11 | 1.834.168 |
09 gen 2024 | 14,07 | 14,13 | 13,73 | 13,86 | 13,17 | 1.694.915 |
08 gen 2024 | 13,70 | 14,05 | 13,70 | 14,04 | 13,35 | 1.963.735 |
05 gen 2024 | 13,67 | 14,04 | 13,60 | 14,02 | 13,32 | 2.405.576 |
04 gen 2024 | 13,31 | 13,76 | 13,31 | 13,67 | 12,99 | 1.917.320 |
03 gen 2024 | 13,24 | 13,30 | 13,02 | 13,26 | 12,60 | 1.853.033 |
02 gen 2024 | 13,15 | 13,39 | 13,15 | 13,20 | 12,55 | 1.428.162 |
29 dic 2023 | 13,20 | 13,22 | 13,08 | 13,09 | 12,44 | 525.735 |
28 dic 2023 | 13,34 | 13,34 | 13,16 | 13,20 | 12,55 | 937.134 |
27 dic 2023 | 13,11 | 13,41 | 13,11 | 13,34 | 12,68 | 1.343.867 |
22 dic 2023 | 13,02 | 13,11 | 12,99 | 13,11 | 12,47 | 938.219 |
21 dic 2023 | 12,90 | 13,11 | 12,83 | 13,02 | 12,37 | 1.040.883 |
20 dic 2023 | 13,10 | 13,15 | 12,86 | 12,95 | 12,31 | 1.128.602 |
19 dic 2023 | 13,03 | 13,08 | 12,77 | 13,01 | 12,37 | 2.344.295 |
18 dic 2023 | 13,17 | 13,21 | 13,03 | 13,10 | 12,45 | 1.024.847 |
15 dic 2023 | 13,15 | 13,32 | 13,12 | 13,20 | 12,55 | 3.029.180 |
14 dic 2023 | 13,10 | 13,30 | 13,01 | 13,15 | 12,50 | 1.958.365 |
13 dic 2023 | 12,89 | 12,98 | 12,85 | 12,91 | 12,27 | 935.823 |
*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...