Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 11,89 | 12,23 | 11,82 | 11,91 | 11,91 | 15.056.200 |
25 apr 2024 | 12,53 | 12,73 | 12,08 | 12,18 | 12,18 | 18.338.200 |
24 apr 2024 | 12,65 | 12,81 | 12,40 | 12,68 | 12,68 | 9.629.300 |
23 apr 2024 | 12,21 | 12,98 | 12,20 | 12,74 | 12,74 | 15.385.700 |
22 apr 2024 | 12,46 | 12,53 | 11,93 | 12,38 | 12,38 | 19.616.800 |
19 apr 2024 | 11,94 | 12,58 | 11,67 | 12,44 | 12,44 | 45.223.800 |
18 apr 2024 | 10,79 | 11,18 | 10,76 | 10,97 | 10,97 | 11.669.400 |
17 apr 2024 | 10,50 | 10,90 | 10,49 | 10,81 | 10,81 | 11.543.100 |
16 apr 2024 | 10,70 | 10,83 | 10,37 | 10,43 | 10,43 | 14.883.100 |
15 apr 2024 | 10,93 | 11,09 | 10,75 | 10,90 | 10,90 | 18.417.000 |
12 apr 2024 | 11,11 | 11,24 | 10,90 | 10,96 | 10,96 | 14.757.500 |
11 apr 2024 | 10,60 | 11,38 | 10,58 | 11,27 | 11,27 | 27.581.200 |
10 apr 2024 | 10,70 | 10,98 | 10,12 | 10,50 | 10,50 | 35.124.900 |
09 apr 2024 | 11,01 | 11,25 | 10,89 | 10,97 | 10,97 | 17.791.700 |
08 apr 2024 | 11,83 | 11,84 | 11,06 | 11,06 | 11,06 | 36.881.000 |
05 apr 2024 | 12,51 | 12,79 | 11,68 | 11,97 | 11,97 | 51.339.200 |
04 apr 2024 | 12,39 | 13,52 | 12,10 | 12,37 | 12,37 | 51.854.600 |
03 apr 2024 | 11,86 | 13,80 | 11,32 | 13,52 | 13,52 | 63.228.800 |
02 apr 2024 | 11,59 | 11,78 | 11,48 | 11,76 | 11,76 | 10.179.800 |
01 apr 2024 | 11,81 | 11,84 | 11,56 | 11,75 | 11,75 | 9.544.600 |
28 mar 2024 | 11,62 | 11,91 | 11,61 | 11,77 | 11,77 | 9.850.400 |
27 mar 2024 | 11,39 | 11,74 | 11,28 | 11,70 | 11,70 | 17.754.500 |
26 mar 2024 | 11,53 | 11,63 | 11,30 | 11,37 | 11,37 | 8.956.500 |
25 mar 2024 | 11,35 | 11,47 | 11,19 | 11,45 | 11,45 | 9.294.800 |
22 mar 2024 | 11,84 | 11,84 | 11,24 | 11,25 | 11,25 | 16.659.800 |
21 mar 2024 | 12,57 | 12,71 | 11,77 | 11,82 | 11,82 | 25.037.500 |
20 mar 2024 | 11,16 | 12,56 | 11,07 | 12,51 | 12,51 | 40.555.900 |
19 mar 2024 | 11,10 | 11,37 | 11,08 | 11,19 | 11,19 | 10.960.200 |
18 mar 2024 | 11,23 | 11,26 | 11,03 | 11,20 | 11,20 | 9.527.200 |
15 mar 2024 | 11,26 | 11,37 | 11,14 | 11,21 | 11,21 | 35.198.000 |
14 mar 2024 | 11,65 | 11,65 | 11,13 | 11,26 | 11,26 | 16.119.900 |
14 mar 2024 | 0.05 Dividendo |
13 mar 2024 | 11,55 | 11,88 | 11,55 | 11,68 | 11,63 | 9.810.100 |
12 mar 2024 | 12,20 | 12,21 | 11,46 | 11,59 | 11,54 | 19.020.600 |
11 mar 2024 | 10,92 | 11,69 | 10,85 | 11,62 | 11,57 | 18.432.600 |
08 mar 2024 | 10,90 | 11,03 | 10,79 | 10,93 | 10,88 | 12.166.400 |
07 mar 2024 | 10,53 | 10,99 | 10,52 | 10,80 | 10,75 | 15.283.600 |
06 mar 2024 | 10,27 | 10,63 | 10,21 | 10,50 | 10,46 | 14.075.000 |
05 mar 2024 | 10,25 | 10,39 | 10,16 | 10,21 | 10,17 | 11.957.200 |
04 mar 2024 | 10,85 | 10,90 | 10,20 | 10,30 | 10,26 | 25.771.200 |
01 mar 2024 | 11,05 | 11,07 | 10,81 | 10,95 | 10,90 | 15.540.100 |
29 feb 2024 | 11,38 | 11,98 | 11,00 | 11,04 | 10,99 | 38.591.000 |
28 feb 2024 | 11,08 | 11,37 | 10,93 | 11,06 | 11,01 | 28.898.500 |
27 feb 2024 | 11,12 | 11,34 | 10,90 | 11,25 | 11,20 | 25.111.200 |
26 feb 2024 | 11,20 | 11,39 | 11,02 | 11,09 | 11,04 | 19.461.400 |
23 feb 2024 | 11,35 | 11,51 | 10,99 | 11,21 | 11,16 | 23.106.600 |
22 feb 2024 | 11,92 | 11,94 | 11,69 | 11,71 | 11,66 | 11.178.600 |
21 feb 2024 | 11,83 | 11,89 | 11,70 | 11,80 | 11,75 | 10.276.300 |
20 feb 2024 | 11,94 | 12,16 | 11,84 | 11,95 | 11,90 | 13.027.000 |
16 feb 2024 | 12,46 | 12,54 | 12,00 | 12,00 | 11,95 | 21.591.200 |
15 feb 2024 | 12,66 | 13,12 | 12,35 | 12,59 | 12,54 | 20.832.800 |
14 feb 2024 | 13,16 | 13,24 | 12,98 | 13,19 | 13,13 | 12.184.200 |
13 feb 2024 | 13,10 | 13,15 | 12,77 | 13,00 | 12,94 | 15.176.500 |
12 feb 2024 | 12,95 | 13,61 | 12,88 | 13,41 | 13,35 | 18.549.900 |
09 feb 2024 | 13,06 | 13,17 | 12,84 | 12,90 | 12,84 | 9.780.300 |
08 feb 2024 | 13,00 | 13,13 | 12,66 | 13,01 | 12,95 | 12.737.800 |
07 feb 2024 | 13,90 | 13,91 | 12,80 | 12,85 | 12,79 | 27.707.100 |
06 feb 2024 | 14,00 | 14,17 | 13,93 | 13,99 | 13,93 | 11.769.800 |
05 feb 2024 | 14,35 | 14,38 | 13,89 | 14,02 | 13,96 | 13.217.600 |
02 feb 2024 | 14,52 | 14,55 | 14,26 | 14,43 | 14,37 | 14.503.100 |
01 feb 2024 | 14,90 | 15,00 | 14,43 | 14,68 | 14,62 | 16.944.300 |
31 gen 2024 | 15,66 | 15,70 | 14,57 | 14,59 | 14,53 | 71.655.800 |
30 gen 2024 | 13,55 | 13,91 | 13,49 | 13,68 | 13,62 | 8.704.100 |
29 gen 2024 | 13,75 | 13,84 | 13,46 | 13,75 | 13,69 | 8.470.100 |
26 gen 2024 | 13,98 | 14,01 | 13,73 | 13,80 | 13,74 | 8.992.600 |
25 gen 2024 | 13,96 | 14,53 | 13,49 | 13,96 | 13,90 | 30.678.900 |
24 gen 2024 | 13,82 | 13,83 | 13,08 | 13,36 | 13,30 | 17.391.900 |
23 gen 2024 | 13,90 | 13,98 | 13,65 | 13,68 | 13,62 | 9.361.500 |
22 gen 2024 | 13,43 | 14,05 | 13,41 | 13,75 | 13,69 | 11.615.900 |
19 gen 2024 | 13,05 | 13,46 | 12,86 | 13,40 | 13,34 | 13.790.200 |
18 gen 2024 | 13,14 | 13,19 | 12,91 | 13,11 | 13,05 | 7.927.900 |
17 gen 2024 | 13,08 | 13,20 | 12,84 | 13,00 | 12,94 | 10.282.900 |
16 gen 2024 | 13,19 | 13,51 | 13,12 | 13,23 | 13,17 | 11.028.800 |
12 gen 2024 | 13,31 | 13,67 | 13,24 | 13,33 | 13,27 | 12.370.000 |
11 gen 2024 | 13,88 | 13,90 | 13,16 | 13,35 | 13,29 | 19.492.100 |
10 gen 2024 | 14,13 | 14,56 | 13,92 | 14,12 | 14,06 | 21.357.300 |
09 gen 2024 | 14,53 | 14,56 | 14,19 | 14,23 | 14,17 | 10.562.000 |
08 gen 2024 | 14,56 | 14,96 | 14,48 | 14,69 | 14,63 | 12.360.800 |
05 gen 2024 | 14,39 | 15,04 | 14,31 | 14,65 | 14,59 | 12.737.600 |
04 gen 2024 | 14,19 | 14,53 | 14,01 | 14,49 | 14,43 | 10.727.600 |
03 gen 2024 | 14,13 | 14,32 | 13,78 | 14,19 | 14,13 | 14.447.400 |
02 gen 2024 | 14,69 | 14,75 | 14,34 | 14,40 | 14,34 | 14.285.900 |
29 dic 2023 | 15,00 | 15,15 | 14,75 | 14,79 | 14,73 | 12.169.400 |
28 dic 2023 | 14,98 | 15,38 | 14,90 | 15,15 | 15,09 | 21.671.700 |
27 dic 2023 | 14,98 | 15,00 | 14,72 | 14,99 | 14,93 | 9.116.200 |
26 dic 2023 | 15,00 | 15,15 | 14,89 | 15,02 | 14,96 | 12.556.500 |
22 dic 2023 | 15,11 | 15,30 | 14,95 | 15,00 | 14,94 | 17.811.200 |
21 dic 2023 | 15,21 | 15,50 | 14,79 | 15,07 | 15,01 | 30.003.100 |
20 dic 2023 | 16,01 | 16,28 | 15,17 | 15,50 | 15,43 | 36.752.800 |
19 dic 2023 | 15,55 | 15,93 | 15,40 | 15,82 | 15,75 | 14.748.900 |
18 dic 2023 | 16,07 | 16,30 | 15,45 | 15,51 | 15,44 | 14.119.800 |
15 dic 2023 | 16,59 | 16,63 | 15,98 | 16,27 | 16,20 | 22.654.500 |
14 dic 2023 | 16,16 | 16,83 | 16,16 | 16,71 | 16,64 | 20.096.000 |
14 dic 2023 | 0.05 Dividendo |
13 dic 2023 | 15,06 | 15,88 | 14,67 | 15,73 | 15,61 | 26.230.000 |
12 dic 2023 | 16,22 | 16,28 | 15,23 | 15,27 | 15,16 | 19.420.900 |
11 dic 2023 | 17,39 | 17,50 | 16,12 | 16,24 | 16,12 | 26.904.100 |
08 dic 2023 | 15,75 | 17,26 | 15,72 | 16,85 | 16,72 | 49.721.800 |
07 dic 2023 | 15,25 | 15,34 | 14,96 | 15,03 | 14,92 | 9.889.100 |
06 dic 2023 | 15,56 | 15,76 | 15,19 | 15,22 | 15,11 | 9.695.600 |
*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...