Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 14,70 | 14,91 | 14,67 | 14,86 | 14,86 | 1.625.353 |
25 lug 2024 | 14,72 | 14,80 | 14,60 | 14,74 | 14,74 | 1.686.431 |
24 lug 2024 | 14,70 | 14,78 | 14,51 | 14,78 | 14,78 | 1.548.069 |
23 lug 2024 | 14,56 | 14,80 | 14,54 | 14,74 | 14,74 | 2.111.704 |
22 lug 2024 | 14,39 | 14,57 | 14,36 | 14,50 | 14,50 | 1.567.921 |
19 lug 2024 | 14,40 | 14,40 | 14,30 | 14,34 | 14,34 | 960.564 |
18 lug 2024 | 14,47 | 14,55 | 14,37 | 14,44 | 14,44 | 1.117.092 |
17 lug 2024 | 14,40 | 14,47 | 14,31 | 14,40 | 14,40 | 904.051 |
16 lug 2024 | 14,21 | 14,41 | 14,18 | 14,41 | 14,41 | 1.082.907 |
15 lug 2024 | 14,25 | 14,39 | 14,15 | 14,29 | 14,29 | 978.615 |
12 lug 2024 | 14,40 | 14,47 | 14,28 | 14,28 | 14,28 | 1.297.332 |
11 lug 2024 | 14,40 | 14,42 | 14,23 | 14,39 | 14,39 | 1.476.101 |
10 lug 2024 | 14,18 | 14,35 | 14,06 | 14,35 | 14,35 | 1.523.001 |
09 lug 2024 | 14,14 | 14,19 | 14,01 | 14,16 | 14,16 | 1.294.987 |
08 lug 2024 | 14,08 | 14,34 | 14,04 | 14,19 | 14,19 | 1.320.128 |
05 lug 2024 | 14,16 | 14,23 | 13,98 | 14,10 | 14,10 | 1.320.540 |
04 lug 2024 | 14,06 | 14,27 | 14,06 | 14,15 | 14,15 | 1.472.022 |
03 lug 2024 | 13,96 | 14,16 | 13,93 | 14,06 | 14,06 | 1.428.250 |
02 lug 2024 | 14,02 | 14,02 | 13,82 | 13,92 | 13,92 | 1.432.796 |
01 lug 2024 | 13,98 | 14,09 | 13,93 | 14,09 | 14,09 | 2.130.622 |
28 giu 2024 | 13,73 | 13,76 | 13,57 | 13,69 | 13,69 | 1.795.761 |
27 giu 2024 | 13,82 | 13,94 | 13,63 | 13,65 | 13,65 | 1.970.509 |
26 giu 2024 | 13,90 | 13,93 | 13,70 | 13,77 | 13,77 | 1.958.435 |
25 giu 2024 | 13,94 | 13,97 | 13,81 | 13,87 | 13,87 | 1.034.423 |
24 giu 2024 | 13,64 | 13,94 | 13,64 | 13,94 | 13,94 | 1.961.055 |
21 giu 2024 | 13,72 | 13,74 | 13,57 | 13,62 | 13,62 | 12.892.920 |
20 giu 2024 | 13,63 | 13,82 | 13,60 | 13,81 | 13,81 | 2.402.021 |
19 giu 2024 | 13,69 | 13,77 | 13,52 | 13,59 | 13,59 | 1.675.836 |
18 giu 2024 | 13,70 | 13,71 | 13,52 | 13,69 | 13,69 | 1.798.381 |
17 giu 2024 | 13,66 | 13,67 | 13,38 | 13,62 | 13,62 | 1.594.339 |
14 giu 2024 | 13,81 | 13,84 | 13,40 | 13,52 | 13,52 | 2.605.340 |
13 giu 2024 | 14,33 | 14,33 | 13,77 | 13,84 | 13,84 | 2.931.472 |
12 giu 2024 | 14,09 | 14,39 | 14,09 | 14,34 | 14,34 | 1.537.344 |
11 giu 2024 | 14,23 | 14,32 | 13,99 | 14,02 | 14,02 | 1.683.846 |
10 giu 2024 | 14,27 | 14,28 | 14,07 | 14,18 | 14,18 | 1.783.055 |
07 giu 2024 | 14,38 | 14,49 | 14,32 | 14,35 | 14,35 | 1.521.803 |
06 giu 2024 | 14,30 | 14,38 | 14,11 | 14,38 | 14,38 | 2.103.844 |
05 giu 2024 | 14,45 | 14,49 | 14,28 | 14,33 | 14,33 | 2.219.998 |
04 giu 2024 | 14,51 | 14,54 | 14,28 | 14,42 | 14,42 | 2.046.158 |
03 giu 2024 | 14,62 | 14,72 | 14,53 | 14,63 | 14,63 | 1.117.397 |
31 mag 2024 | 14,50 | 14,61 | 14,45 | 14,52 | 14,52 | 3.259.636 |
30 mag 2024 | 14,37 | 14,60 | 14,37 | 14,50 | 14,50 | 1.495.475 |
29 mag 2024 | 14,52 | 14,57 | 14,38 | 14,45 | 14,45 | 1.709.406 |
28 mag 2024 | 14,69 | 14,73 | 14,52 | 14,55 | 14,55 | 1.023.960 |
27 mag 2024 | 14,66 | 14,66 | 14,52 | 14,66 | 14,66 | 762.259 |
24 mag 2024 | 14,54 | 14,63 | 14,44 | 14,63 | 14,63 | 1.455.911 |
23 mag 2024 | 14,58 | 14,66 | 14,49 | 14,60 | 14,60 | 1.320.994 |
22 mag 2024 | 14,63 | 14,67 | 14,53 | 14,58 | 14,58 | 1.484.144 |
21 mag 2024 | 14,84 | 14,84 | 14,52 | 14,63 | 14,63 | 2.401.530 |
20 mag 2024 | 14,80 | 14,90 | 14,70 | 14,84 | 14,84 | 2.613.730 |
20 mag 2024 | 0.51 Dividendo |
17 mag 2024 | 15,17 | 15,28 | 15,14 | 15,24 | 14,73 | 2.140.775 |
16 mag 2024 | 15,24 | 15,28 | 15,10 | 15,18 | 14,67 | 2.782.248 |
15 mag 2024 | 14,93 | 15,30 | 14,89 | 15,19 | 14,69 | 6.031.189 |
14 mag 2024 | 14,75 | 14,95 | 14,68 | 14,93 | 14,43 | 4.184.460 |
13 mag 2024 | 14,55 | 14,63 | 14,48 | 14,61 | 14,12 | 3.977.149 |
10 mag 2024 | 14,65 | 14,65 | 14,30 | 14,45 | 13,97 | 4.783.924 |
09 mag 2024 | 13,97 | 14,11 | 13,92 | 14,11 | 13,64 | 2.010.187 |
08 mag 2024 | 13,99 | 14,08 | 13,82 | 14,00 | 13,53 | 2.746.527 |
07 mag 2024 | 13,77 | 13,98 | 13,73 | 13,97 | 13,50 | 3.035.009 |
06 mag 2024 | 13,48 | 13,74 | 13,48 | 13,68 | 13,22 | 2.927.505 |
03 mag 2024 | 13,43 | 13,59 | 13,36 | 13,48 | 13,02 | 2.144.502 |
02 mag 2024 | 13,35 | 13,50 | 13,32 | 13,35 | 12,90 | 2.430.001 |
30 apr 2024 | 13,47 | 13,48 | 13,31 | 13,35 | 12,90 | 1.940.564 |
29 apr 2024 | 13,49 | 13,51 | 13,35 | 13,45 | 13,00 | 1.564.438 |
26 apr 2024 | 13,49 | 13,51 | 13,40 | 13,40 | 12,96 | 1.577.971 |
25 apr 2024 | 13,68 | 13,68 | 13,36 | 13,40 | 12,95 | 2.520.417 |
24 apr 2024 | 13,77 | 13,83 | 13,61 | 13,65 | 13,19 | 1.898.122 |
23 apr 2024 | 13,57 | 13,76 | 13,57 | 13,70 | 13,25 | 2.545.615 |
22 apr 2024 | 13,60 | 13,65 | 13,52 | 13,61 | 13,16 | 1.845.856 |
19 apr 2024 | 13,59 | 13,59 | 13,41 | 13,49 | 13,04 | 1.712.324 |
18 apr 2024 | 13,56 | 13,60 | 13,48 | 13,58 | 13,13 | 1.856.073 |
17 apr 2024 | 13,40 | 13,56 | 13,40 | 13,44 | 13,00 | 7.391.983 |
16 apr 2024 | 13,51 | 13,52 | 13,36 | 13,40 | 12,95 | 3.137.022 |
15 apr 2024 | 13,57 | 13,79 | 13,57 | 13,68 | 13,22 | 1.817.928 |
12 apr 2024 | 13,64 | 13,73 | 13,53 | 13,57 | 13,12 | 1.755.382 |
11 apr 2024 | 13,62 | 13,69 | 13,41 | 13,56 | 13,11 | 2.509.395 |
10 apr 2024 | 13,63 | 13,68 | 13,53 | 13,65 | 13,19 | 1.855.756 |
09 apr 2024 | 13,65 | 13,70 | 13,56 | 13,60 | 13,15 | 1.410.118 |
08 apr 2024 | 13,69 | 13,76 | 13,63 | 13,70 | 13,25 | 1.179.849 |
05 apr 2024 | 13,65 | 13,69 | 13,55 | 13,69 | 13,24 | 2.545.505 |
04 apr 2024 | 13,80 | 13,89 | 13,78 | 13,81 | 13,35 | 1.038.653 |
03 apr 2024 | 13,70 | 13,89 | 13,69 | 13,82 | 13,36 | 2.063.619 |
02 apr 2024 | 13,81 | 13,96 | 13,68 | 13,68 | 13,22 | 3.773.726 |
28 mar 2024 | 13,77 | 13,90 | 13,77 | 13,81 | 13,35 | 2.654.722 |
27 mar 2024 | 13,61 | 13,85 | 13,58 | 13,78 | 13,32 | 2.946.630 |
26 mar 2024 | 13,60 | 13,68 | 13,55 | 13,63 | 13,17 | 2.066.782 |
25 mar 2024 | 13,39 | 13,60 | 13,38 | 13,56 | 13,11 | 2.029.928 |
22 mar 2024 | 13,30 | 13,45 | 13,30 | 13,40 | 12,95 | 1.653.277 |
21 mar 2024 | 13,34 | 13,37 | 13,28 | 13,32 | 12,87 | 1.858.589 |
20 mar 2024 | 13,25 | 13,29 | 13,19 | 13,26 | 12,81 | 1.681.138 |
19 mar 2024 | 13,10 | 13,29 | 13,07 | 13,27 | 12,83 | 2.398.451 |
18 mar 2024 | 13,15 | 13,16 | 13,05 | 13,10 | 12,66 | 1.950.953 |
15 mar 2024 | 12,97 | 13,17 | 12,94 | 13,10 | 12,66 | 5.212.811 |
14 mar 2024 | 12,97 | 12,99 | 12,86 | 12,91 | 12,48 | 3.370.408 |
13 mar 2024 | 12,91 | 13,02 | 12,82 | 12,99 | 12,56 | 3.295.971 |
12 mar 2024 | 12,85 | 12,94 | 12,76 | 12,94 | 12,51 | 3.095.530 |
11 mar 2024 | 12,73 | 12,81 | 12,68 | 12,81 | 12,38 | 1.678.962 |
08 mar 2024 | 12,80 | 12,88 | 12,73 | 12,80 | 12,37 | 1.821.819 |
07 mar 2024 | 12,85 | 12,85 | 12,70 | 12,80 | 12,37 | 2.609.047 |
*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...