Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 13,77 | 13,90 | 13,77 | 13,81 | 13,81 | 2.654.722 |
27 mar 2024 | 13,61 | 13,85 | 13,58 | 13,78 | 13,78 | 2.946.630 |
26 mar 2024 | 13,60 | 13,68 | 13,55 | 13,63 | 13,63 | 2.066.782 |
25 mar 2024 | 13,39 | 13,60 | 13,38 | 13,56 | 13,56 | 2.029.928 |
22 mar 2024 | 13,30 | 13,45 | 13,30 | 13,40 | 13,40 | 1.653.277 |
21 mar 2024 | 13,34 | 13,37 | 13,28 | 13,32 | 13,32 | 1.858.589 |
20 mar 2024 | 13,25 | 13,29 | 13,19 | 13,26 | 13,26 | 1.681.138 |
19 mar 2024 | 13,10 | 13,29 | 13,07 | 13,27 | 13,27 | 2.398.451 |
18 mar 2024 | 13,15 | 13,16 | 13,05 | 13,10 | 13,10 | 1.950.953 |
15 mar 2024 | 12,97 | 13,17 | 12,94 | 13,10 | 13,10 | 5.212.811 |
14 mar 2024 | 12,97 | 12,99 | 12,86 | 12,91 | 12,91 | 3.370.408 |
13 mar 2024 | 12,91 | 13,02 | 12,82 | 12,99 | 12,99 | 3.295.971 |
12 mar 2024 | 12,85 | 12,94 | 12,76 | 12,94 | 12,94 | 3.095.530 |
11 mar 2024 | 12,73 | 12,81 | 12,68 | 12,81 | 12,81 | 1.678.962 |
08 mar 2024 | 12,80 | 12,88 | 12,73 | 12,80 | 12,80 | 1.821.819 |
07 mar 2024 | 12,85 | 12,85 | 12,70 | 12,80 | 12,80 | 2.609.047 |
06 mar 2024 | 12,73 | 12,93 | 12,72 | 12,85 | 12,85 | 2.950.171 |
05 mar 2024 | 12,70 | 12,85 | 12,63 | 12,69 | 12,69 | 2.710.542 |
04 mar 2024 | 12,61 | 12,64 | 12,49 | 12,58 | 12,58 | 2.118.357 |
01 mar 2024 | 12,62 | 12,69 | 12,59 | 12,61 | 12,61 | 1.978.669 |
29 feb 2024 | 12,64 | 12,69 | 12,52 | 12,60 | 12,60 | 5.701.772 |
28 feb 2024 | 12,69 | 12,69 | 12,58 | 12,62 | 12,62 | 2.371.376 |
27 feb 2024 | 12,77 | 12,82 | 12,62 | 12,70 | 12,70 | 2.812.055 |
26 feb 2024 | 12,98 | 12,98 | 12,74 | 12,81 | 12,81 | 4.686.023 |
23 feb 2024 | 12,60 | 12,97 | 12,56 | 12,94 | 12,94 | 12.448.922 |
22 feb 2024 | 12,39 | 12,43 | 12,23 | 12,30 | 12,30 | 4.394.179 |
21 feb 2024 | 12,01 | 12,36 | 12,00 | 12,35 | 12,35 | 11.263.474 |
20 feb 2024 | 11,78 | 11,89 | 11,76 | 11,85 | 11,85 | 3.118.085 |
19 feb 2024 | 11,69 | 11,80 | 11,65 | 11,78 | 11,78 | 2.150.327 |
16 feb 2024 | 11,70 | 11,79 | 11,65 | 11,69 | 11,69 | 2.918.409 |
15 feb 2024 | 11,52 | 11,69 | 11,48 | 11,66 | 11,66 | 3.053.596 |
14 feb 2024 | 11,51 | 11,59 | 11,44 | 11,48 | 11,48 | 2.227.816 |
13 feb 2024 | 11,59 | 11,61 | 11,50 | 11,51 | 11,51 | 3.213.684 |
12 feb 2024 | 11,69 | 11,71 | 11,51 | 11,59 | 11,59 | 3.644.292 |
09 feb 2024 | 12,00 | 12,02 | 11,61 | 11,64 | 11,64 | 5.211.509 |
08 feb 2024 | 11,91 | 11,94 | 11,77 | 11,84 | 11,84 | 2.353.554 |
07 feb 2024 | 12,03 | 12,07 | 11,83 | 11,90 | 11,90 | 3.340.962 |
06 feb 2024 | 12,10 | 12,21 | 11,96 | 11,98 | 11,98 | 8.013.389 |
05 feb 2024 | 12,12 | 12,19 | 11,99 | 12,09 | 12,09 | 4.006.904 |
02 feb 2024 | 12,13 | 12,25 | 12,13 | 12,15 | 12,15 | 2.389.442 |
01 feb 2024 | 12,24 | 12,36 | 12,06 | 12,09 | 12,09 | 3.714.667 |
31 gen 2024 | 12,29 | 12,41 | 12,27 | 12,30 | 12,30 | 2.996.293 |
30 gen 2024 | 12,18 | 12,33 | 12,14 | 12,27 | 12,27 | 4.403.214 |
29 gen 2024 | 12,14 | 12,19 | 12,06 | 12,13 | 12,13 | 2.914.292 |
26 gen 2024 | 12,06 | 12,22 | 12,03 | 12,11 | 12,11 | 3.082.910 |
25 gen 2024 | 12,06 | 12,16 | 12,04 | 12,07 | 12,07 | 2.839.918 |
24 gen 2024 | 12,00 | 12,12 | 11,96 | 12,09 | 12,09 | 3.268.448 |
23 gen 2024 | 12,00 | 12,03 | 11,87 | 11,94 | 11,94 | 2.970.020 |
22 gen 2024 | 12,10 | 12,19 | 11,97 | 11,98 | 11,98 | 3.434.411 |
19 gen 2024 | 11,98 | 12,13 | 11,93 | 12,02 | 12,02 | 7.470.142 |
18 gen 2024 | 11,84 | 11,97 | 11,82 | 11,92 | 11,92 | 5.656.149 |
17 gen 2024 | 11,44 | 11,84 | 11,44 | 11,84 | 11,84 | 9.590.379 |
16 gen 2024 | 11,23 | 11,54 | 11,23 | 11,54 | 11,54 | 5.813.302 |
15 gen 2024 | 11,28 | 11,32 | 11,26 | 11,27 | 11,27 | 1.339.828 |
12 gen 2024 | 11,25 | 11,36 | 11,22 | 11,28 | 11,28 | 2.499.273 |
11 gen 2024 | 11,31 | 11,31 | 11,16 | 11,20 | 11,20 | 1.746.330 |
10 gen 2024 | 11,28 | 11,31 | 11,20 | 11,23 | 11,23 | 2.214.406 |
09 gen 2024 | 11,35 | 11,41 | 11,23 | 11,28 | 11,28 | 2.253.649 |
08 gen 2024 | 11,27 | 11,38 | 11,19 | 11,35 | 11,35 | 2.136.939 |
05 gen 2024 | 11,19 | 11,32 | 11,15 | 11,32 | 11,32 | 2.215.076 |
04 gen 2024 | 11,10 | 11,23 | 11,10 | 11,23 | 11,23 | 2.699.800 |
03 gen 2024 | 11,18 | 11,23 | 11,06 | 11,11 | 11,11 | 2.124.270 |
02 gen 2024 | 11,22 | 11,39 | 11,16 | 11,20 | 11,20 | 2.266.336 |
29 dic 2023 | 11,18 | 11,23 | 11,18 | 11,20 | 11,20 | 1.173.100 |
28 dic 2023 | 11,23 | 11,24 | 11,15 | 11,18 | 11,18 | 1.162.313 |
27 dic 2023 | 11,25 | 11,25 | 11,18 | 11,22 | 11,22 | 1.396.214 |
22 dic 2023 | 11,13 | 11,24 | 11,13 | 11,24 | 11,24 | 1.725.643 |
21 dic 2023 | 11,18 | 11,21 | 11,11 | 11,14 | 11,14 | 1.381.204 |
20 dic 2023 | 11,15 | 11,20 | 11,10 | 11,20 | 11,20 | 2.089.255 |
19 dic 2023 | 11,10 | 11,16 | 11,07 | 11,13 | 11,13 | 1.531.298 |
18 dic 2023 | 11,07 | 11,20 | 11,05 | 11,12 | 11,12 | 1.860.132 |
15 dic 2023 | 11,15 | 11,19 | 11,04 | 11,13 | 11,13 | 5.138.194 |
14 dic 2023 | 11,16 | 11,18 | 11,02 | 11,15 | 11,15 | 4.487.103 |
13 dic 2023 | 11,13 | 11,18 | 11,09 | 11,09 | 11,09 | 2.145.783 |
12 dic 2023 | 11,10 | 11,16 | 11,02 | 11,15 | 11,15 | 2.677.603 |
11 dic 2023 | 11,15 | 11,15 | 11,06 | 11,10 | 11,10 | 1.856.868 |
08 dic 2023 | 11,08 | 11,15 | 11,03 | 11,13 | 11,13 | 3.405.782 |
07 dic 2023 | 10,93 | 11,06 | 10,91 | 11,05 | 11,05 | 3.366.018 |
06 dic 2023 | 10,75 | 10,98 | 10,73 | 10,97 | 10,97 | 5.197.728 |
05 dic 2023 | 10,74 | 10,76 | 10,65 | 10,67 | 10,67 | 3.354.416 |
04 dic 2023 | 10,83 | 10,83 | 10,73 | 10,74 | 10,74 | 2.590.819 |
01 dic 2023 | 10,83 | 10,85 | 10,73 | 10,81 | 10,81 | 2.233.406 |
30 nov 2023 | 10,78 | 10,84 | 10,74 | 10,77 | 10,77 | 4.457.657 |
29 nov 2023 | 10,75 | 10,81 | 10,73 | 10,73 | 10,73 | 2.204.374 |
28 nov 2023 | 10,76 | 10,82 | 10,73 | 10,76 | 10,76 | 2.364.701 |
27 nov 2023 | 10,84 | 10,89 | 10,77 | 10,77 | 10,77 | 3.005.860 |
24 nov 2023 | 10,79 | 10,88 | 10,77 | 10,84 | 10,84 | 2.362.716 |
23 nov 2023 | 10,84 | 10,86 | 10,72 | 10,85 | 10,85 | 2.528.907 |
22 nov 2023 | 10,76 | 10,89 | 10,76 | 10,85 | 10,85 | 2.127.553 |
21 nov 2023 | 10,88 | 10,95 | 10,75 | 10,75 | 10,75 | 4.448.838 |
20 nov 2023 | 11,09 | 11,19 | 10,86 | 10,88 | 10,88 | 7.323.382 |
20 nov 2023 | 0.85 Dividendo |
17 nov 2023 | 11,75 | 11,88 | 11,73 | 11,77 | 10,91 | 5.024.728 |
16 nov 2023 | 11,86 | 11,88 | 11,69 | 11,71 | 10,86 | 6.055.298 |
15 nov 2023 | 11,90 | 11,97 | 11,81 | 11,81 | 10,95 | 5.309.694 |
14 nov 2023 | 11,77 | 11,93 | 11,69 | 11,90 | 11,04 | 6.029.873 |
13 nov 2023 | 11,62 | 11,82 | 11,61 | 11,70 | 10,85 | 5.950.760 |
10 nov 2023 | 11,49 | 11,59 | 11,44 | 11,54 | 10,71 | 2.387.424 |
09 nov 2023 | 11,47 | 11,55 | 11,44 | 11,52 | 10,69 | 2.860.338 |
08 nov 2023 | 11,48 | 11,51 | 11,39 | 11,47 | 10,64 | 3.046.623 |
*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...