Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 12,42 | 12,42 | 11,70 | 11,93 | 11,93 | 232.052 |
24 apr 2024 | 12,65 | 12,78 | 12,24 | 12,45 | 12,45 | 205.756 |
23 apr 2024 | 12,34 | 13,25 | 12,34 | 12,65 | 12,65 | 458.869 |
22 apr 2024 | 12,37 | 12,45 | 12,00 | 12,33 | 12,33 | 133.967 |
19 apr 2024 | 12,19 | 12,77 | 11,88 | 12,25 | 12,25 | 334.692 |
18 apr 2024 | 11,15 | 12,49 | 11,15 | 12,49 | 12,49 | 637.469 |
17 apr 2024 | 11,15 | 11,20 | 10,70 | 11,17 | 11,17 | 171.228 |
16 apr 2024 | 10,75 | 11,30 | 10,53 | 11,17 | 11,17 | 207.015 |
15 apr 2024 | 10,93 | 11,05 | 10,46 | 10,90 | 10,90 | 242.671 |
12 apr 2024 | 10,97 | 11,34 | 10,77 | 10,93 | 10,93 | 181.289 |
11 apr 2024 | 11,19 | 11,31 | 10,82 | 10,97 | 10,97 | 158.720 |
10 apr 2024 | 11,50 | 11,70 | 10,75 | 11,19 | 11,19 | 322.430 |
09 apr 2024 | 11,26 | 11,98 | 11,16 | 11,41 | 11,41 | 385.267 |
08 apr 2024 | 10,69 | 11,29 | 10,56 | 11,29 | 11,29 | 241.159 |
05 apr 2024 | 10,52 | 10,85 | 10,33 | 10,62 | 10,62 | 253.118 |
04 apr 2024 | 11,39 | 12,00 | 10,70 | 10,83 | 10,83 | 451.254 |
03 apr 2024 | 10,29 | 11,31 | 10,29 | 11,23 | 11,23 | 401.342 |
02 apr 2024 | 10,29 | 10,65 | 10,00 | 10,25 | 10,25 | 262.946 |
28 mar 2024 | 11,07 | 11,30 | 9,97 | 10,14 | 10,14 | 576.449 |
27 mar 2024 | 11,07 | 11,46 | 10,70 | 11,18 | 11,18 | 146.198 |
26 mar 2024 | 11,90 | 11,95 | 10,36 | 11,02 | 11,02 | 557.022 |
25 mar 2024 | 13,55 | 13,55 | 11,88 | 11,89 | 11,89 | 290.681 |
22 mar 2024 | 12,91 | 14,40 | 12,91 | 13,24 | 13,24 | 374.819 |
22 mar 2024 | 1:1000 Frazionamento azionario |
21 mar 2024 | 12,90 | 13,60 | 12,30 | 12,90 | 12,90 | 331.392 |
20 mar 2024 | 10,40 | 13,10 | 10,40 | 12,50 | 12,50 | 328.630 |
19 mar 2024 | 10,50 | 10,60 | 10,10 | 10,40 | 10,40 | 171.367 |
18 mar 2024 | 11,10 | 11,30 | 10,50 | 10,50 | 10,50 | 204.483 |
15 mar 2024 | 11,80 | 11,90 | 11,20 | 11,20 | 11,20 | 159.018 |
14 mar 2024 | 11,90 | 12,00 | 11,60 | 11,70 | 11,70 | 76.993 |
13 mar 2024 | 11,90 | 12,10 | 11,70 | 12,00 | 12,00 | 30.206 |
12 mar 2024 | 11,80 | 12,00 | 11,60 | 12,00 | 12,00 | 44.014 |
11 mar 2024 | 12,00 | 12,10 | 11,50 | 11,70 | 11,70 | 77.706 |
08 mar 2024 | 12,00 | 12,20 | 11,90 | 11,90 | 11,90 | 42.849 |
07 mar 2024 | 12,20 | 12,60 | 11,70 | 11,80 | 11,80 | 131.835 |
06 mar 2024 | 12,80 | 13,00 | 12,20 | 12,20 | 12,20 | 115.305 |
05 mar 2024 | 12,80 | 13,00 | 12,40 | 12,60 | 12,60 | 83.153 |
04 mar 2024 | 12,90 | 13,50 | 12,70 | 12,80 | 12,80 | 202.515 |
01 mar 2024 | 12,90 | 13,30 | 12,20 | 12,60 | 12,60 | 353.849 |
29 feb 2024 | 11,30 | 13,00 | 11,00 | 12,90 | 12,90 | 878.859 |
28 feb 2024 | 11,50 | 11,50 | 11,00 | 11,20 | 11,20 | 118.358 |
27 feb 2024 | 12,00 | 12,00 | 11,00 | 11,50 | 11,50 | 266.226 |
26 feb 2024 | 13,00 | 13,50 | 11,70 | 11,90 | 11,90 | 283.877 |
23 feb 2024 | 13,00 | 13,00 | 12,90 | 12,90 | 12,90 | 61.069 |
22 feb 2024 | 13,00 | 13,00 | 12,80 | 13,00 | 13,00 | 97.116 |
21 feb 2024 | 12,90 | 13,00 | 12,80 | 12,90 | 12,90 | 98.251 |
20 feb 2024 | 12,90 | 13,00 | 12,70 | 12,80 | 12,80 | 130.773 |
19 feb 2024 | 13,00 | 13,00 | 12,80 | 12,90 | 12,90 | 118.212 |
16 feb 2024 | 12,80 | 13,20 | 12,70 | 13,00 | 13,00 | 230.311 |
15 feb 2024 | 12,70 | 12,80 | 12,60 | 12,80 | 12,80 | 165.421 |
14 feb 2024 | 12,50 | 13,00 | 12,00 | 12,80 | 12,80 | 177.442 |
13 feb 2024 | 13,20 | 13,90 | 12,50 | 12,50 | 12,50 | 324.063 |
12 feb 2024 | 13,60 | 13,70 | 13,10 | 13,20 | 13,20 | 136.197 |
09 feb 2024 | 13,30 | 13,40 | 12,70 | 13,40 | 13,40 | 211.252 |
08 feb 2024 | 14,10 | 14,10 | 13,20 | 13,30 | 13,30 | 244.880 |
07 feb 2024 | 14,40 | 14,40 | 13,80 | 14,10 | 14,10 | 89.791 |
06 feb 2024 | 14,50 | 14,50 | 14,10 | 14,30 | 14,30 | 86.729 |
05 feb 2024 | 13,90 | 15,10 | 13,90 | 14,40 | 14,40 | 276.260 |
02 feb 2024 | 13,60 | 14,00 | 13,50 | 13,80 | 13,80 | 236.839 |
01 feb 2024 | 13,80 | 14,00 | 13,40 | 13,50 | 13,50 | 227.965 |
31 gen 2024 | 13,70 | 13,90 | 13,70 | 13,80 | 13,80 | 72.292 |
30 gen 2024 | 13,90 | 14,00 | 13,70 | 13,80 | 13,80 | 106.030 |
29 gen 2024 | 14,00 | 14,00 | 13,80 | 13,80 | 13,80 | 104.702 |
26 gen 2024 | 14,00 | 14,20 | 13,90 | 14,00 | 14,00 | 79.452 |
25 gen 2024 | 13,90 | 14,00 | 13,60 | 13,90 | 13,90 | 87.552 |
24 gen 2024 | 14,20 | 14,30 | 13,80 | 13,80 | 13,80 | 66.757 |
23 gen 2024 | 13,70 | 14,10 | 13,60 | 14,00 | 14,00 | 100.028 |
22 gen 2024 | 13,60 | 13,80 | 13,50 | 13,70 | 13,70 | 76.561 |
19 gen 2024 | 13,90 | 13,90 | 13,40 | 13,40 | 13,40 | 117.998 |
18 gen 2024 | 13,71 | 13,91 | 13,41 | 13,71 | 13,71 | 163.708 |
17 gen 2024 | 14,01 | 14,20 | 13,71 | 13,81 | 13,81 | 160.909 |
16 gen 2024 | 14,60 | 14,70 | 14,20 | 14,20 | 14,20 | 52.700 |
15 gen 2024 | 14,20 | 14,60 | 14,11 | 14,50 | 14,50 | 134.741 |
12 gen 2024 | 14,70 | 14,90 | 14,50 | 14,60 | 14,60 | 76.280 |
11 gen 2024 | 15,00 | 15,40 | 14,70 | 14,70 | 14,70 | 89.337 |
10 gen 2024 | 14,40 | 15,00 | 14,40 | 14,90 | 14,90 | 87.633 |
09 gen 2024 | 15,60 | 15,99 | 14,40 | 14,40 | 14,40 | 435.969 |
08 gen 2024 | 16,69 | 16,69 | 15,60 | 15,79 | 15,79 | 272.047 |
05 gen 2024 | 16,79 | 16,79 | 16,39 | 16,49 | 16,49 | 108.037 |
04 gen 2024 | 16,79 | 17,09 | 16,49 | 16,69 | 16,69 | 186.610 |
03 gen 2024 | 17,18 | 17,18 | 16,39 | 16,69 | 16,69 | 203.476 |
02 gen 2024 | 17,09 | 17,98 | 17,09 | 17,18 | 17,18 | 382.102 |
29 dic 2023 | 16,69 | 16,89 | 16,19 | 16,79 | 16,79 | 289.098 |
28 dic 2023 | 16,99 | 17,68 | 16,69 | 16,69 | 16,69 | 413.432 |
27 dic 2023 | 16,89 | 18,08 | 15,79 | 16,79 | 16,79 | 39.275 |
22 dic 2023 | 14,90 | 15,30 | 14,70 | 15,10 | 15,10 | 113.914 |
21 dic 2023 | 15,10 | 15,20 | 14,30 | 14,70 | 14,70 | 249.067 |
20 dic 2023 | 14,90 | 15,40 | 14,60 | 15,10 | 15,10 | 228.743 |
19 dic 2023 | 14,80 | 15,00 | 14,20 | 14,90 | 14,90 | 210.898 |
18 dic 2023 | 15,00 | 15,10 | 14,40 | 14,70 | 14,70 | 611.872 |
15 dic 2023 | 15,79 | 16,09 | 14,70 | 14,70 | 14,70 | 389.342 |
14 dic 2023 | 15,50 | 16,39 | 15,10 | 15,69 | 15,69 | 263.126 |
13 dic 2023 | 15,30 | 15,50 | 14,50 | 15,10 | 15,10 | 154.762 |
12 dic 2023 | 14,40 | 15,20 | 14,11 | 15,10 | 15,10 | 316.412 |
11 dic 2023 | 14,50 | 14,70 | 13,71 | 14,20 | 14,20 | 175.966 |
08 dic 2023 | 14,80 | 14,90 | 13,71 | 14,11 | 14,11 | 761.969 |
07 dic 2023 | 15,20 | 15,30 | 14,40 | 14,80 | 14,80 | 168.044 |
06 dic 2023 | 13,71 | 15,69 | 13,21 | 14,80 | 14,80 | 450.346 |
05 dic 2023 | 14,90 | 15,10 | 13,31 | 13,71 | 13,71 | 349.601 |
04 dic 2023 | 15,89 | 16,69 | 14,70 | 15,10 | 15,10 | 315.941 |
*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...