Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 16,38 | 16,88 | 16,38 | 16,82 | 16,82 | 27.780 |
25 lug 2024 | 16,70 | 16,70 | 16,40 | 16,52 | 16,52 | 75.473 |
24 lug 2024 | 16,70 | 16,70 | 16,46 | 16,56 | 16,56 | 35.761 |
23 lug 2024 | 16,70 | 16,74 | 16,50 | 16,66 | 16,66 | 60.094 |
22 lug 2024 | 16,56 | 16,90 | 16,22 | 16,68 | 16,68 | 63.040 |
19 lug 2024 | 16,36 | 16,56 | 16,10 | 16,34 | 16,34 | 39.470 |
18 lug 2024 | 15,92 | 16,42 | 15,82 | 16,38 | 16,38 | 149.634 |
17 lug 2024 | 15,92 | 16,00 | 15,72 | 15,88 | 15,88 | 40.730 |
16 lug 2024 | 15,80 | 16,00 | 15,70 | 15,86 | 15,86 | 33.213 |
15 lug 2024 | 16,36 | 16,46 | 15,88 | 15,88 | 15,88 | 52.227 |
12 lug 2024 | 15,98 | 16,30 | 15,98 | 16,20 | 16,20 | 40.005 |
11 lug 2024 | 15,86 | 16,20 | 15,78 | 16,20 | 16,20 | 65.366 |
10 lug 2024 | 15,52 | 15,76 | 15,40 | 15,76 | 15,76 | 49.932 |
09 lug 2024 | 15,96 | 15,96 | 15,54 | 15,54 | 15,54 | 56.782 |
08 lug 2024 | 15,60 | 15,98 | 15,60 | 15,74 | 15,74 | 45.965 |
05 lug 2024 | 15,62 | 15,86 | 15,52 | 15,76 | 15,76 | 28.484 |
04 lug 2024 | 15,90 | 15,94 | 15,76 | 15,80 | 15,80 | 23.435 |
03 lug 2024 | 15,78 | 15,96 | 15,78 | 15,86 | 15,86 | 84.935 |
02 lug 2024 | 15,56 | 15,82 | 15,44 | 15,72 | 15,72 | 139.186 |
01 lug 2024 | 15,30 | 15,72 | 15,08 | 15,68 | 15,68 | 114.560 |
28 giu 2024 | 15,26 | 15,30 | 15,14 | 15,14 | 15,14 | 131.068 |
27 giu 2024 | 15,30 | 15,54 | 15,24 | 15,26 | 15,26 | 116.854 |
26 giu 2024 | 15,52 | 15,54 | 15,20 | 15,50 | 15,50 | 173.441 |
25 giu 2024 | 15,68 | 15,84 | 15,52 | 15,60 | 15,60 | 107.477 |
24 giu 2024 | 16,20 | 16,20 | 15,62 | 15,80 | 15,80 | 161.137 |
21 giu 2024 | 15,64 | 16,20 | 15,38 | 16,02 | 16,02 | 464.011 |
20 giu 2024 | 16,52 | 16,68 | 16,26 | 16,62 | 16,62 | 28.199 |
19 giu 2024 | 16,48 | 16,74 | 16,10 | 16,48 | 16,48 | 60.499 |
18 giu 2024 | 15,80 | 16,42 | 15,80 | 16,34 | 16,34 | 45.922 |
17 giu 2024 | 15,74 | 16,10 | 15,62 | 16,10 | 16,10 | 51.219 |
14 giu 2024 | 15,40 | 15,90 | 15,40 | 15,68 | 15,68 | 67.656 |
13 giu 2024 | 15,98 | 16,06 | 15,44 | 15,44 | 15,44 | 35.343 |
12 giu 2024 | 15,64 | 16,28 | 15,64 | 16,06 | 16,06 | 72.278 |
11 giu 2024 | 16,26 | 16,26 | 15,46 | 15,60 | 15,60 | 65.476 |
10 giu 2024 | 15,94 | 16,20 | 15,88 | 16,20 | 16,20 | 143.170 |
07 giu 2024 | 15,44 | 16,00 | 15,34 | 15,88 | 15,88 | 44.046 |
06 giu 2024 | 15,20 | 15,42 | 15,20 | 15,42 | 15,42 | 27.185 |
05 giu 2024 | 15,24 | 15,44 | 15,16 | 15,36 | 15,36 | 36.003 |
04 giu 2024 | 15,52 | 15,62 | 15,04 | 15,22 | 15,22 | 82.453 |
03 giu 2024 | 16,00 | 16,00 | 15,40 | 15,62 | 15,62 | 67.181 |
31 mag 2024 | 15,80 | 16,16 | 15,80 | 16,00 | 16,00 | 431.310 |
30 mag 2024 | 15,48 | 16,00 | 15,46 | 16,00 | 16,00 | 34.075 |
29 mag 2024 | 15,30 | 15,74 | 15,30 | 15,52 | 15,52 | 33.437 |
28 mag 2024 | 15,96 | 16,10 | 15,36 | 15,54 | 15,54 | 79.341 |
27 mag 2024 | 15,62 | 15,90 | 15,50 | 15,80 | 15,80 | 53.990 |
24 mag 2024 | 15,44 | 15,76 | 15,26 | 15,62 | 15,62 | 62.394 |
23 mag 2024 | 15,14 | 15,72 | 15,10 | 15,50 | 15,50 | 63.527 |
22 mag 2024 | 15,22 | 15,28 | 15,08 | 15,18 | 15,18 | 33.128 |
21 mag 2024 | 15,02 | 15,34 | 15,02 | 15,34 | 15,34 | 37.693 |
20 mag 2024 | 15,00 | 15,50 | 15,00 | 15,22 | 15,22 | 67.536 |
17 mag 2024 | 15,22 | 15,40 | 14,86 | 15,24 | 15,24 | 171.666 |
16 mag 2024 | 14,28 | 14,98 | 14,10 | 14,86 | 14,86 | 104.803 |
15 mag 2024 | 13,94 | 14,60 | 13,94 | 14,12 | 14,12 | 101.641 |
14 mag 2024 | 13,78 | 14,04 | 13,78 | 13,84 | 13,84 | 40.704 |
13 mag 2024 | 13,80 | 13,92 | 13,70 | 13,70 | 13,70 | 21.080 |
10 mag 2024 | 13,96 | 14,10 | 13,74 | 13,86 | 13,86 | 40.769 |
09 mag 2024 | 13,76 | 13,88 | 13,58 | 13,88 | 13,88 | 53.232 |
08 mag 2024 | 13,12 | 14,58 | 13,10 | 13,78 | 13,78 | 124.717 |
07 mag 2024 | 13,34 | 13,34 | 13,06 | 13,06 | 13,06 | 25.286 |
06 mag 2024 | 13,56 | 13,58 | 13,26 | 13,28 | 13,28 | 24.343 |
06 mag 2024 | 0.18699 Dividendo |
03 mag 2024 | 13,42 | 13,52 | 13,36 | 13,48 | 13,29 | 24.374 |
02 mag 2024 | 13,24 | 13,42 | 13,00 | 13,42 | 13,23 | 69.447 |
30 apr 2024 | 13,30 | 13,30 | 13,00 | 13,14 | 12,96 | 50.458 |
29 apr 2024 | 13,26 | 13,32 | 13,10 | 13,12 | 12,94 | 54.542 |
26 apr 2024 | 13,14 | 13,24 | 13,00 | 13,24 | 13,06 | 43.747 |
25 apr 2024 | 13,04 | 13,46 | 13,04 | 13,14 | 12,96 | 64.899 |
24 apr 2024 | 13,26 | 13,30 | 13,14 | 13,14 | 12,96 | 25.180 |
23 apr 2024 | 13,46 | 13,48 | 13,12 | 13,26 | 13,08 | 51.174 |
22 apr 2024 | 13,16 | 13,52 | 13,16 | 13,36 | 13,17 | 62.905 |
19 apr 2024 | 13,32 | 13,50 | 13,26 | 13,36 | 13,17 | 82.380 |
18 apr 2024 | 13,64 | 13,64 | 13,32 | 13,36 | 13,17 | 40.402 |
17 apr 2024 | 13,70 | 13,84 | 13,60 | 13,60 | 13,41 | 26.562 |
16 apr 2024 | 13,64 | 13,70 | 13,28 | 13,68 | 13,49 | 97.274 |
15 apr 2024 | 13,88 | 13,90 | 13,70 | 13,74 | 13,55 | 185.777 |
12 apr 2024 | 13,80 | 13,92 | 13,64 | 13,72 | 13,53 | 52.967 |
11 apr 2024 | 13,64 | 13,88 | 13,60 | 13,64 | 13,45 | 46.574 |
10 apr 2024 | 13,86 | 13,92 | 13,58 | 13,72 | 13,53 | 69.661 |
09 apr 2024 | 14,00 | 14,10 | 13,76 | 13,80 | 13,61 | 55.240 |
08 apr 2024 | 13,52 | 14,14 | 13,50 | 13,98 | 13,79 | 147.836 |
05 apr 2024 | 13,80 | 13,80 | 13,44 | 13,60 | 13,41 | 39.282 |
04 apr 2024 | 13,80 | 13,86 | 13,50 | 13,50 | 13,31 | 92.138 |
03 apr 2024 | 13,68 | 14,00 | 13,66 | 13,88 | 13,69 | 86.158 |
02 apr 2024 | 13,44 | 13,72 | 13,30 | 13,66 | 13,47 | 81.974 |
28 mar 2024 | 13,26 | 13,42 | 13,00 | 13,42 | 13,23 | 88.111 |
27 mar 2024 | 13,16 | 13,20 | 13,02 | 13,16 | 12,98 | 23.155 |
26 mar 2024 | 12,96 | 13,06 | 12,76 | 13,00 | 12,82 | 33.493 |
25 mar 2024 | 13,00 | 13,00 | 12,76 | 12,82 | 12,64 | 57.474 |
22 mar 2024 | 13,10 | 13,10 | 12,82 | 12,88 | 12,70 | 89.825 |
21 mar 2024 | 13,24 | 13,26 | 13,06 | 13,16 | 12,98 | 96.008 |
20 mar 2024 | 13,30 | 13,30 | 13,12 | 13,16 | 12,98 | 43.650 |
19 mar 2024 | 13,40 | 13,50 | 13,30 | 13,40 | 13,21 | 51.879 |
18 mar 2024 | 13,80 | 13,80 | 13,32 | 13,32 | 13,14 | 36.560 |
15 mar 2024 | 13,64 | 13,66 | 13,50 | 13,52 | 13,33 | 34.751 |
14 mar 2024 | 13,48 | 13,66 | 13,24 | 13,64 | 13,45 | 76.279 |
13 mar 2024 | 13,96 | 13,96 | 13,30 | 13,30 | 13,12 | 61.248 |
12 mar 2024 | 13,70 | 13,76 | 13,56 | 13,62 | 13,43 | 36.061 |
11 mar 2024 | 13,90 | 13,90 | 13,54 | 13,62 | 13,43 | 44.483 |
08 mar 2024 | 13,62 | 13,92 | 13,48 | 13,74 | 13,55 | 46.485 |
07 mar 2024 | 13,72 | 13,76 | 13,42 | 13,62 | 13,43 | 74.613 |
*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...