Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 13,56 | 13,60 | 13,37 | 13,44 | 13,44 | 138.314 |
20 giu 2024 | 13,42 | 13,74 | 13,41 | 13,60 | 13,60 | 117.403 |
19 giu 2024 | 13,57 | 13,63 | 13,33 | 13,41 | 13,41 | 79.627 |
18 giu 2024 | 13,43 | 13,75 | 13,35 | 13,63 | 13,63 | 94.273 |
17 giu 2024 | 13,12 | 13,44 | 13,12 | 13,38 | 13,38 | 127.500 |
14 giu 2024 | 13,65 | 13,66 | 13,05 | 13,19 | 13,19 | 349.869 |
13 giu 2024 | 14,03 | 14,08 | 13,60 | 13,60 | 13,60 | 186.914 |
12 giu 2024 | 13,80 | 14,09 | 13,69 | 14,09 | 14,09 | 162.515 |
11 giu 2024 | 14,30 | 14,30 | 13,77 | 13,78 | 13,78 | 148.080 |
10 giu 2024 | 14,15 | 14,30 | 14,01 | 14,30 | 14,30 | 102.751 |
07 giu 2024 | 14,25 | 14,30 | 14,03 | 14,21 | 14,21 | 200.063 |
06 giu 2024 | 13,97 | 14,27 | 13,97 | 14,23 | 14,23 | 173.857 |
05 giu 2024 | 14,02 | 14,24 | 13,88 | 13,92 | 13,92 | 235.268 |
05 giu 2024 | 0.04 Dividendo |
04 giu 2024 | 14,00 | 14,15 | 13,71 | 14,03 | 13,99 | 237.477 |
03 giu 2024 | 14,14 | 14,24 | 13,89 | 14,00 | 13,96 | 256.705 |
31 mag 2024 | 13,90 | 14,07 | 13,70 | 14,07 | 14,03 | 395.865 |
30 mag 2024 | 13,73 | 14,02 | 13,73 | 14,00 | 13,96 | 205.347 |
29 mag 2024 | 13,68 | 13,79 | 13,52 | 13,75 | 13,71 | 229.035 |
28 mag 2024 | 13,75 | 13,87 | 13,65 | 13,74 | 13,71 | 105.604 |
27 mag 2024 | 13,77 | 13,88 | 13,65 | 13,75 | 13,71 | 57.488 |
24 mag 2024 | 13,60 | 13,94 | 13,58 | 13,76 | 13,72 | 161.331 |
23 mag 2024 | 13,76 | 13,99 | 13,70 | 13,75 | 13,71 | 358.611 |
22 mag 2024 | 13,27 | 13,85 | 13,18 | 13,81 | 13,78 | 465.569 |
21 mag 2024 | 12,98 | 13,26 | 12,90 | 13,26 | 13,22 | 180.859 |
20 mag 2024 | 12,78 | 13,08 | 12,78 | 13,05 | 13,01 | 90.306 |
17 mag 2024 | 12,98 | 13,03 | 12,73 | 12,79 | 12,75 | 161.372 |
16 mag 2024 | 13,02 | 13,22 | 12,90 | 13,05 | 13,01 | 267.331 |
15 mag 2024 | 13,00 | 13,27 | 12,92 | 12,96 | 12,92 | 245.834 |
14 mag 2024 | 12,92 | 13,05 | 12,87 | 13,02 | 12,99 | 181.098 |
13 mag 2024 | 13,07 | 13,07 | 12,69 | 12,99 | 12,96 | 196.508 |
10 mag 2024 | 12,94 | 13,05 | 12,86 | 12,89 | 12,85 | 167.418 |
09 mag 2024 | 12,75 | 12,93 | 12,72 | 12,93 | 12,89 | 93.703 |
08 mag 2024 | 12,97 | 13,02 | 12,65 | 12,76 | 12,72 | - |
07 mag 2024 | 12,85 | 13,04 | 12,81 | 12,99 | 12,95 | 195.597 |
06 mag 2024 | 12,78 | 12,93 | 12,67 | 12,81 | 12,78 | 191.279 |
03 mag 2024 | 12,50 | 12,77 | 12,36 | 12,73 | 12,69 | 256.379 |
02 mag 2024 | 12,30 | 12,49 | 12,14 | 12,45 | 12,41 | 281.604 |
30 apr 2024 | 12,22 | 12,56 | 11,98 | 12,28 | 12,25 | 514.672 |
29 apr 2024 | 12,15 | 12,65 | 12,13 | 12,64 | 12,60 | 839.986 |
26 apr 2024 | 10,52 | 12,12 | 10,52 | 11,91 | 11,88 | 2.035.178 |
25 apr 2024 | 9,93 | 9,93 | 9,72 | 9,76 | 9,73 | 254.670 |
24 apr 2024 | 10,09 | 10,10 | 9,94 | 9,96 | 9,94 | 214.608 |
23 apr 2024 | 9,78 | 10,03 | 9,72 | 10,03 | 10,01 | 556.672 |
22 apr 2024 | 10,51 | 10,52 | 9,62 | 9,73 | 9,70 | 869.901 |
19 apr 2024 | 10,35 | 10,39 | 10,20 | 10,20 | 10,17 | 174.967 |
18 apr 2024 | 10,25 | 10,49 | 10,20 | 10,44 | 10,42 | 137.670 |
17 apr 2024 | 10,14 | 10,35 | 10,14 | 10,30 | 10,27 | 148.101 |
16 apr 2024 | 10,29 | 10,40 | 10,06 | 10,18 | 10,15 | 253.534 |
15 apr 2024 | 10,79 | 10,89 | 10,49 | 10,52 | 10,49 | 224.350 |
12 apr 2024 | 11,56 | 11,58 | 10,86 | 10,89 | 10,85 | 274.639 |
11 apr 2024 | 11,45 | 11,55 | 11,18 | 11,32 | 11,29 | 337.222 |
10 apr 2024 | 11,01 | 11,53 | 10,97 | 11,52 | 11,49 | 519.218 |
09 apr 2024 | 10,56 | 11,18 | 10,46 | 10,97 | 10,93 | 704.382 |
08 apr 2024 | 10,25 | 10,65 | 10,23 | 10,52 | 10,49 | 1.003.898 |
05 apr 2024 | 10,08 | 10,26 | 10,03 | 10,26 | 10,23 | 348.777 |
04 apr 2024 | 10,13 | 10,41 | 10,13 | 10,25 | 10,22 | 411.679 |
03 apr 2024 | 10,10 | 10,24 | 10,02 | 10,15 | 10,13 | 189.196 |
02 apr 2024 | 10,40 | 10,51 | 10,05 | 10,11 | 10,09 | 470.931 |
28 mar 2024 | 10,27 | 10,55 | 10,26 | 10,40 | 10,37 | 392.623 |
27 mar 2024 | 10,33 | 10,48 | 10,18 | 10,30 | 10,27 | 197.879 |
26 mar 2024 | 10,31 | 10,40 | 10,17 | 10,40 | 10,38 | 222.202 |
25 mar 2024 | 9,84 | 10,53 | 9,78 | 10,32 | 10,29 | 847.708 |
22 mar 2024 | 9,65 | 9,83 | 9,65 | 9,81 | 9,78 | 171.839 |
21 mar 2024 | 9,59 | 9,74 | 9,58 | 9,70 | 9,68 | 214.625 |
20 mar 2024 | 9,60 | 9,60 | 9,44 | 9,55 | 9,52 | 177.549 |
19 mar 2024 | 9,70 | 9,76 | 9,51 | 9,58 | 9,56 | 217.681 |
18 mar 2024 | 9,83 | 9,88 | 9,72 | 9,77 | 9,74 | 106.476 |
15 mar 2024 | 9,75 | 9,90 | 9,74 | 9,76 | 9,73 | 154.184 |
14 mar 2024 | 9,79 | 9,93 | 9,78 | 9,83 | 9,80 | 198.784 |
13 mar 2024 | 9,75 | 9,92 | 9,70 | 9,81 | 9,78 | 284.253 |
12 mar 2024 | 9,41 | 9,79 | 9,41 | 9,77 | 9,74 | 318.404 |
11 mar 2024 | 9,30 | 9,44 | 9,24 | 9,41 | 9,39 | 194.880 |
08 mar 2024 | 9,48 | 9,51 | 9,33 | 9,40 | 9,38 | 202.482 |
07 mar 2024 | 9,60 | 9,61 | 9,43 | 9,50 | 9,47 | 352.970 |
06 mar 2024 | 9,65 | 9,69 | 9,51 | 9,64 | 9,61 | 256.663 |
05 mar 2024 | 9,67 | 9,88 | 9,61 | 9,70 | 9,67 | 395.707 |
04 mar 2024 | 9,82 | 9,87 | 9,57 | 9,63 | 9,60 | 254.913 |
01 mar 2024 | 9,74 | 9,85 | 9,63 | 9,85 | 9,82 | 281.820 |
29 feb 2024 | 9,53 | 9,76 | 9,41 | 9,67 | 9,64 | 613.136 |
28 feb 2024 | 10,42 | 10,50 | 9,36 | 9,56 | 9,53 | 1.497.502 |
27 feb 2024 | 10,20 | 10,36 | 10,16 | 10,33 | 10,30 | 226.305 |
26 feb 2024 | 10,04 | 10,22 | 9,96 | 10,22 | 10,19 | 216.153 |
23 feb 2024 | 9,97 | 10,07 | 9,87 | 10,05 | 10,02 | 135.223 |
22 feb 2024 | 10,00 | 10,23 | 9,97 | 10,03 | 10,00 | 260.517 |
21 feb 2024 | 9,93 | 10,01 | 9,85 | 9,93 | 9,90 | 139.953 |
20 feb 2024 | 10,15 | 10,16 | 9,91 | 9,96 | 9,93 | 128.142 |
19 feb 2024 | 10,09 | 10,24 | 10,03 | 10,15 | 10,12 | 98.071 |
16 feb 2024 | 9,85 | 10,18 | 9,81 | 10,02 | 9,99 | 253.579 |
15 feb 2024 | 9,85 | 9,85 | 9,63 | 9,82 | 9,79 | 132.846 |
14 feb 2024 | 9,49 | 9,78 | 9,39 | 9,78 | 9,75 | 201.923 |
13 feb 2024 | 9,85 | 9,87 | 9,54 | 9,56 | 9,54 | 280.069 |
12 feb 2024 | 9,70 | 9,90 | 9,66 | 9,90 | 9,87 | 392.309 |
09 feb 2024 | 9,82 | 9,87 | 9,69 | 9,76 | 9,74 | 217.611 |
08 feb 2024 | 9,73 | 9,91 | 9,73 | 9,88 | 9,85 | 159.632 |
07 feb 2024 | 9,97 | 10,00 | 9,72 | 9,72 | 9,69 | 124.270 |
06 feb 2024 | 9,90 | 10,00 | 9,79 | 9,94 | 9,92 | 202.549 |
05 feb 2024 | 10,05 | 10,11 | 9,84 | 9,90 | 9,88 | 196.932 |
02 feb 2024 | 10,10 | 10,25 | 9,94 | 10,00 | 9,97 | 314.049 |
01 feb 2024 | 10,15 | 10,19 | 10,03 | 10,03 | 10,00 | 94.220 |
*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...