Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 14,58 | 14,68 | 14,30 | 14,58 | 14,58 | 12.585 |
20 giu 2024 | 14,54 | 15,00 | 14,54 | 14,58 | 14,58 | 33.672 |
19 giu 2024 | 14,62 | 15,06 | 14,46 | 14,84 | 14,84 | 91.433 |
18 giu 2024 | 13,72 | 14,68 | 13,72 | 14,64 | 14,64 | 47.633 |
17 giu 2024 | 13,74 | 13,96 | 13,66 | 13,72 | 13,72 | 27.913 |
14 giu 2024 | 14,16 | 14,24 | 13,66 | 13,80 | 13,80 | 63.928 |
13 giu 2024 | 14,60 | 14,66 | 14,16 | 14,16 | 14,16 | 25.771 |
12 giu 2024 | 14,64 | 14,74 | 14,50 | 14,60 | 14,60 | 16.210 |
11 giu 2024 | 14,90 | 15,02 | 14,48 | 14,66 | 14,66 | 28.104 |
10 giu 2024 | 14,56 | 15,00 | 14,36 | 14,98 | 14,98 | 51.550 |
07 giu 2024 | 14,92 | 14,92 | 14,52 | 14,66 | 14,66 | 40.776 |
06 giu 2024 | 15,14 | 15,18 | 14,80 | 14,92 | 14,92 | 19.417 |
05 giu 2024 | 15,06 | 15,34 | 14,92 | 15,14 | 15,14 | 33.299 |
04 giu 2024 | 15,46 | 15,58 | 15,08 | 15,22 | 15,22 | 32.488 |
03 giu 2024 | 15,98 | 15,98 | 15,34 | 15,60 | 15,60 | 34.563 |
31 mag 2024 | 14,90 | 16,02 | 14,90 | 16,02 | 16,02 | 214.342 |
30 mag 2024 | 14,72 | 15,14 | 14,50 | 15,10 | 15,10 | 54.325 |
29 mag 2024 | 14,28 | 14,82 | 14,20 | 14,72 | 14,72 | 69.233 |
28 mag 2024 | 13,96 | 14,42 | 13,94 | 14,28 | 14,28 | 27.706 |
27 mag 2024 | 14,00 | 14,10 | 13,80 | 14,10 | 14,10 | 25.581 |
24 mag 2024 | 13,90 | 14,02 | 13,64 | 14,02 | 14,02 | 11.985 |
23 mag 2024 | 14,00 | 14,16 | 13,92 | 13,92 | 13,92 | 12.167 |
22 mag 2024 | 14,04 | 14,32 | 13,96 | 14,06 | 14,06 | 17.585 |
21 mag 2024 | 14,02 | 14,26 | 13,94 | 14,04 | 14,04 | 26.860 |
20 mag 2024 | 13,64 | 14,12 | 13,64 | 14,02 | 14,02 | 23.707 |
17 mag 2024 | 13,36 | 13,72 | 13,36 | 13,64 | 13,64 | 23.188 |
16 mag 2024 | 13,78 | 13,80 | 13,26 | 13,36 | 13,36 | 38.976 |
15 mag 2024 | 14,30 | 14,84 | 13,80 | 13,96 | 13,96 | 101.202 |
14 mag 2024 | 13,20 | 13,38 | 13,16 | 13,38 | 13,38 | 17.140 |
13 mag 2024 | 13,02 | 13,22 | 12,96 | 13,22 | 13,22 | 9.744 |
10 mag 2024 | 12,74 | 13,02 | 12,74 | 13,02 | 13,02 | 14.749 |
08 mag 2024 | 12,92 | 12,92 | 12,68 | 12,74 | 12,74 | 15.054 |
07 mag 2024 | 13,10 | 13,28 | 12,84 | 12,92 | 12,92 | 27.435 |
06 mag 2024 | 12,96 | 13,18 | 12,94 | 13,06 | 13,06 | 15.375 |
03 mag 2024 | 12,68 | 13,08 | 12,68 | 12,96 | 12,96 | 16.892 |
02 mag 2024 | 12,76 | 12,76 | 12,54 | 12,64 | 12,64 | 8.556 |
30 apr 2024 | 12,68 | 12,76 | 12,50 | 12,76 | 12,76 | 18.749 |
29 apr 2024 | 12,28 | 12,68 | 12,28 | 12,68 | 12,68 | 10.200 |
26 apr 2024 | 12,12 | 12,34 | 12,12 | 12,28 | 12,28 | 13.516 |
25 apr 2024 | 12,36 | 12,40 | 12,10 | 12,10 | 12,10 | 6.554 |
24 apr 2024 | 12,16 | 12,34 | 12,12 | 12,34 | 12,34 | 6.228 |
23 apr 2024 | 12,50 | 12,50 | 12,06 | 12,16 | 12,16 | 8.099 |
22 apr 2024 | 12,14 | 12,58 | 11,96 | 12,50 | 12,50 | 31.587 |
19 apr 2024 | 11,94 | 12,28 | 11,92 | 12,14 | 12,14 | 18.586 |
18 apr 2024 | 12,02 | 12,10 | 11,86 | 11,94 | 11,94 | 21.347 |
17 apr 2024 | 12,28 | 12,30 | 12,02 | 12,02 | 12,02 | 25.386 |
17 apr 2024 | 0.37 Dividendo |
16 apr 2024 | 12,60 | 12,60 | 12,32 | 12,46 | 12,09 | 30.469 |
15 apr 2024 | 12,74 | 12,84 | 12,60 | 12,60 | 12,23 | 20.003 |
12 apr 2024 | 12,80 | 13,00 | 12,70 | 12,70 | 12,32 | 24.428 |
11 apr 2024 | 12,80 | 12,82 | 12,66 | 12,72 | 12,34 | 13.096 |
10 apr 2024 | 13,10 | 13,32 | 12,78 | 12,80 | 12,42 | 8.053 |
09 apr 2024 | 12,98 | 13,36 | 12,98 | 13,06 | 12,67 | 30.824 |
08 apr 2024 | 12,86 | 13,06 | 12,66 | 13,00 | 12,61 | 25.305 |
05 apr 2024 | 12,58 | 12,86 | 12,54 | 12,86 | 12,48 | 17.799 |
04 apr 2024 | 12,50 | 12,86 | 12,48 | 12,76 | 12,38 | 11.772 |
03 apr 2024 | 12,36 | 12,50 | 12,26 | 12,50 | 12,13 | 13.025 |
02 apr 2024 | 12,44 | 12,48 | 12,24 | 12,36 | 11,99 | 14.130 |
28 mar 2024 | 12,48 | 12,64 | 12,42 | 12,43 | 12,06 | 12.896 |
27 mar 2024 | 12,57 | 12,95 | 12,35 | 12,68 | 12,30 | 31.089 |
26 mar 2024 | 11,74 | 12,77 | 11,70 | 12,75 | 12,37 | 88.968 |
25 mar 2024 | 11,55 | 11,69 | 11,45 | 11,61 | 11,27 | 24.770 |
22 mar 2024 | 11,55 | 11,64 | 11,38 | 11,58 | 11,24 | 16.557 |
21 mar 2024 | 11,70 | 11,80 | 11,50 | 11,55 | 11,21 | 25.006 |
20 mar 2024 | 11,79 | 11,82 | 11,58 | 11,70 | 11,35 | 7.638 |
19 mar 2024 | 11,74 | 11,82 | 11,54 | 11,82 | 11,47 | 14.068 |
18 mar 2024 | 11,82 | 11,82 | 11,67 | 11,74 | 11,39 | 10.815 |
15 mar 2024 | 11,87 | 11,95 | 11,79 | 11,82 | 11,47 | 10.758 |
14 mar 2024 | 11,85 | 12,02 | 11,83 | 11,87 | 11,52 | 12.851 |
13 mar 2024 | 11,76 | 11,93 | 11,73 | 11,87 | 11,52 | 17.621 |
12 mar 2024 | 11,69 | 11,85 | 11,60 | 11,76 | 11,41 | 13.007 |
11 mar 2024 | 11,89 | 11,89 | 11,58 | 11,69 | 11,34 | 17.391 |
08 mar 2024 | 11,82 | 11,95 | 11,65 | 11,89 | 11,54 | 16.369 |
07 mar 2024 | 11,70 | 11,83 | 11,54 | 11,82 | 11,47 | 49.200 |
06 mar 2024 | 12,02 | 12,02 | 11,70 | 11,70 | 11,35 | 14.875 |
05 mar 2024 | 12,03 | 12,17 | 11,93 | 12,02 | 11,66 | 28.300 |
04 mar 2024 | 11,91 | 12,11 | 11,74 | 12,11 | 11,75 | 26.109 |
01 mar 2024 | 11,81 | 11,97 | 11,60 | 11,91 | 11,56 | 23.164 |
29 feb 2024 | 12,17 | 12,23 | 11,82 | 11,82 | 11,47 | 49.288 |
28 feb 2024 | 11,87 | 12,35 | 11,87 | 12,03 | 11,67 | 49.756 |
27 feb 2024 | 11,59 | 11,90 | 11,48 | 11,87 | 11,52 | 39.714 |
26 feb 2024 | 11,65 | 11,69 | 11,42 | 11,59 | 11,25 | 34.560 |
23 feb 2024 | 11,55 | 11,69 | 11,53 | 11,65 | 11,30 | 36.385 |
22 feb 2024 | 11,54 | 11,62 | 11,28 | 11,55 | 11,21 | 121.420 |
21 feb 2024 | 11,90 | 11,96 | 11,53 | 11,54 | 11,20 | 38.536 |
20 feb 2024 | 12,06 | 12,06 | 11,71 | 11,92 | 11,57 | 42.611 |
19 feb 2024 | 12,16 | 12,20 | 11,86 | 12,01 | 11,65 | 44.353 |
16 feb 2024 | 12,28 | 12,64 | 12,12 | 12,16 | 11,80 | 63.227 |
15 feb 2024 | 12,00 | 12,33 | 10,82 | 12,28 | 11,92 | 359.564 |
14 feb 2024 | 12,95 | 13,24 | 12,93 | 13,17 | 12,78 | 40.602 |
13 feb 2024 | 13,20 | 13,27 | 12,82 | 12,96 | 12,58 | 25.875 |
12 feb 2024 | 13,26 | 13,35 | 13,08 | 13,24 | 12,85 | 15.049 |
09 feb 2024 | 13,25 | 13,35 | 13,19 | 13,26 | 12,87 | 18.609 |
08 feb 2024 | 13,22 | 13,30 | 13,05 | 13,25 | 12,86 | 28.032 |
07 feb 2024 | 13,20 | 13,40 | 13,08 | 13,22 | 12,83 | 13.800 |
06 feb 2024 | 13,66 | 13,66 | 13,07 | 13,20 | 12,81 | 21.770 |
05 feb 2024 | 13,74 | 13,83 | 13,58 | 13,70 | 13,29 | 47.008 |
02 feb 2024 | 13,74 | 13,84 | 13,65 | 13,74 | 13,33 | 15.942 |
01 feb 2024 | 13,80 | 13,80 | 13,60 | 13,67 | 13,26 | 21.603 |
31 gen 2024 | 13,61 | 13,89 | 13,54 | 13,82 | 13,41 | 36.969 |
*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...