Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 13,03 | 13,21 | 13,03 | 13,11 | 13,11 | 1.005.781 |
08 mag 2024 | 12,95 | 13,13 | 12,90 | 12,94 | 12,94 | 1.275.350 |
07 mag 2024 | 12,84 | 13,02 | 12,75 | 12,98 | 12,98 | 1.196.747 |
06 mag 2024 | 12,90 | 12,93 | 12,76 | 12,88 | 12,88 | 845.554 |
03 mag 2024 | 12,93 | 13,07 | 12,81 | 12,90 | 12,90 | 1.067.444 |
02 mag 2024 | 12,57 | 12,93 | 12,52 | 12,85 | 12,85 | 1.255.338 |
30 apr 2024 | 12,62 | 12,71 | 12,52 | 12,55 | 12,55 | 1.169.930 |
29 apr 2024 | 12,77 | 12,77 | 12,48 | 12,60 | 12,60 | 1.504.270 |
26 apr 2024 | 12,69 | 12,98 | 12,53 | 12,71 | 12,71 | 2.525.892 |
25 apr 2024 | 13,00 | 13,35 | 12,18 | 12,69 | 12,69 | 4.474.971 |
24 apr 2024 | 12,65 | 12,69 | 12,39 | 12,47 | 12,47 | 1.644.356 |
23 apr 2024 | 12,85 | 12,85 | 12,48 | 12,57 | 12,57 | 1.563.064 |
22 apr 2024 | 12,77 | 12,89 | 12,62 | 12,80 | 12,80 | 975.139 |
19 apr 2024 | 12,34 | 12,79 | 12,31 | 12,77 | 12,77 | 1.839.469 |
18 apr 2024 | 12,42 | 12,44 | 12,28 | 12,43 | 12,43 | 1.229.750 |
17 apr 2024 | 12,49 | 12,56 | 12,31 | 12,39 | 12,39 | 1.457.587 |
16 apr 2024 | 12,46 | 12,56 | 12,35 | 12,49 | 12,49 | 1.586.541 |
15 apr 2024 | 12,67 | 12,84 | 12,57 | 12,63 | 12,63 | 1.195.949 |
12 apr 2024 | 12,93 | 13,00 | 12,64 | 12,67 | 12,67 | 1.210.434 |
11 apr 2024 | 12,84 | 12,94 | 12,73 | 12,87 | 12,87 | 929.167 |
10 apr 2024 | 13,20 | 13,23 | 12,83 | 12,85 | 12,85 | 1.925.649 |
09 apr 2024 | 12,94 | 13,26 | 12,91 | 13,11 | 13,11 | 1.305.849 |
08 apr 2024 | 13,06 | 13,15 | 12,89 | 12,94 | 12,94 | 1.191.903 |
05 apr 2024 | 13,12 | 13,24 | 13,08 | 13,09 | 13,09 | 1.530.586 |
04 apr 2024 | 12,99 | 13,31 | 12,97 | 13,20 | 13,20 | 2.046.162 |
03 apr 2024 | 12,89 | 13,13 | 12,82 | 12,99 | 12,99 | 1.076.602 |
02 apr 2024 | 12,98 | 13,19 | 12,80 | 12,89 | 12,89 | 1.527.378 |
28 mar 2024 | 12,91 | 12,96 | 12,73 | 12,89 | 12,89 | 1.717.105 |
27 mar 2024 | 12,85 | 12,98 | 12,80 | 12,88 | 12,88 | 1.265.396 |
26 mar 2024 | 12,80 | 12,91 | 12,68 | 12,87 | 12,87 | 1.591.523 |
25 mar 2024 | 12,60 | 12,95 | 12,60 | 12,85 | 12,85 | 1.529.359 |
22 mar 2024 | 12,59 | 12,74 | 12,52 | 12,66 | 12,66 | 2.262.152 |
21 mar 2024 | 12,32 | 12,76 | 12,32 | 12,64 | 12,64 | 3.411.687 |
21 mar 2024 | 0.1 Dividendo |
20 mar 2024 | 12,14 | 12,35 | 11,95 | 12,15 | 12,05 | 1.817.654 |
19 mar 2024 | 11,69 | 12,22 | 11,65 | 12,12 | 12,02 | 2.603.168 |
18 mar 2024 | 11,80 | 11,92 | 11,72 | 11,72 | 11,62 | 1.374.089 |
15 mar 2024 | 11,69 | 11,90 | 11,69 | 11,78 | 11,69 | 2.643.567 |
14 mar 2024 | 11,82 | 11,86 | 11,66 | 11,71 | 11,61 | 2.285.856 |
13 mar 2024 | 11,81 | 11,85 | 11,68 | 11,82 | 11,72 | 1.269.664 |
12 mar 2024 | 11,71 | 11,87 | 11,69 | 11,78 | 11,69 | 1.641.330 |
11 mar 2024 | 11,65 | 11,70 | 11,51 | 11,69 | 11,59 | 917.748 |
08 mar 2024 | 11,60 | 11,81 | 11,53 | 11,69 | 11,59 | 1.351.829 |
07 mar 2024 | 11,05 | 11,71 | 11,02 | 11,60 | 11,51 | 2.611.294 |
06 mar 2024 | 11,35 | 11,53 | 11,23 | 11,23 | 11,14 | 1.525.867 |
05 mar 2024 | 11,48 | 11,52 | 11,23 | 11,33 | 11,24 | 1.720.616 |
04 mar 2024 | 11,79 | 11,81 | 11,48 | 11,56 | 11,46 | 1.242.251 |
01 mar 2024 | 11,68 | 11,86 | 11,59 | 11,79 | 11,69 | 1.091.069 |
29 feb 2024 | 11,78 | 11,81 | 11,49 | 11,68 | 11,58 | 2.471.665 |
28 feb 2024 | 11,58 | 11,81 | 11,57 | 11,78 | 11,69 | 1.670.687 |
27 feb 2024 | 11,06 | 11,63 | 11,06 | 11,58 | 11,48 | 2.238.886 |
26 feb 2024 | 11,17 | 11,28 | 11,00 | 11,04 | 10,95 | 1.533.989 |
23 feb 2024 | 11,10 | 11,26 | 11,10 | 11,20 | 11,11 | 2.132.268 |
22 feb 2024 | 11,22 | 11,30 | 11,05 | 11,10 | 11,01 | 1.600.472 |
21 feb 2024 | 11,14 | 11,18 | 11,04 | 11,09 | 10,99 | 2.033.617 |
20 feb 2024 | 11,11 | 11,19 | 11,02 | 11,14 | 11,05 | 1.441.936 |
19 feb 2024 | 11,09 | 11,24 | 11,03 | 11,16 | 11,07 | 659.809 |
16 feb 2024 | 11,03 | 11,23 | 11,02 | 11,20 | 11,11 | 1.346.555 |
15 feb 2024 | 10,81 | 11,01 | 10,71 | 10,98 | 10,89 | 1.390.319 |
14 feb 2024 | 10,90 | 10,94 | 10,77 | 10,77 | 10,69 | 2.225.280 |
13 feb 2024 | 11,31 | 11,31 | 10,90 | 10,90 | 10,82 | 1.596.879 |
12 feb 2024 | 11,26 | 11,33 | 11,20 | 11,31 | 11,22 | 788.999 |
09 feb 2024 | 11,27 | 11,29 | 11,15 | 11,22 | 11,12 | 1.441.650 |
08 feb 2024 | 11,30 | 11,41 | 11,24 | 11,29 | 11,20 | 1.573.265 |
07 feb 2024 | 11,22 | 11,31 | 11,18 | 11,27 | 11,18 | 1.451.697 |
06 feb 2024 | 11,22 | 11,31 | 11,13 | 11,26 | 11,16 | 1.797.624 |
05 feb 2024 | 11,32 | 11,42 | 11,15 | 11,16 | 11,07 | 1.497.267 |
02 feb 2024 | 11,20 | 11,50 | 11,19 | 11,39 | 11,30 | 2.323.667 |
01 feb 2024 | 11,17 | 11,59 | 11,02 | 11,24 | 11,15 | 5.972.504 |
31 gen 2024 | 11,74 | 11,85 | 11,66 | 11,81 | 11,72 | 2.574.124 |
30 gen 2024 | 11,88 | 11,89 | 11,65 | 11,70 | 11,61 | 2.003.078 |
29 gen 2024 | 11,96 | 11,99 | 11,69 | 11,89 | 11,79 | 2.272.531 |
26 gen 2024 | 11,83 | 12,10 | 11,71 | 12,06 | 11,96 | 1.481.333 |
25 gen 2024 | 11,63 | 11,96 | 11,57 | 11,84 | 11,74 | 3.730.283 |
24 gen 2024 | 11,89 | 11,96 | 11,69 | 11,71 | 11,61 | 1.174.612 |
23 gen 2024 | 11,58 | 11,76 | 11,58 | 11,75 | 11,65 | 1.650.058 |
22 gen 2024 | 11,59 | 11,64 | 11,40 | 11,55 | 11,45 | 1.600.626 |
19 gen 2024 | 11,97 | 12,02 | 11,55 | 11,56 | 11,46 | 2.522.066 |
18 gen 2024 | 12,05 | 12,16 | 11,97 | 11,98 | 11,88 | 1.453.833 |
17 gen 2024 | 11,98 | 12,10 | 11,91 | 12,05 | 11,95 | 1.322.025 |
16 gen 2024 | 12,26 | 12,28 | 12,06 | 12,19 | 12,09 | 1.195.174 |
15 gen 2024 | 12,50 | 12,52 | 12,36 | 12,38 | 12,28 | 1.041.101 |
12 gen 2024 | 12,31 | 12,52 | 12,31 | 12,52 | 12,41 | 1.670.855 |
11 gen 2024 | 12,35 | 12,41 | 12,19 | 12,21 | 12,11 | 1.941.483 |
10 gen 2024 | 12,53 | 12,53 | 12,15 | 12,20 | 12,10 | 1.991.704 |
09 gen 2024 | 12,74 | 12,74 | 12,53 | 12,56 | 12,45 | 1.554.445 |
08 gen 2024 | 12,53 | 12,81 | 12,53 | 12,73 | 12,63 | 1.536.426 |
05 gen 2024 | 12,64 | 12,69 | 12,39 | 12,68 | 12,57 | 1.220.523 |
04 gen 2024 | 12,56 | 12,80 | 12,55 | 12,70 | 12,60 | 1.992.166 |
03 gen 2024 | 12,72 | 12,77 | 12,41 | 12,52 | 12,41 | 1.234.286 |
02 gen 2024 | 12,53 | 12,80 | 12,52 | 12,70 | 12,60 | 1.208.087 |
29 dic 2023 | 12,61 | 12,66 | 12,52 | 12,52 | 12,42 | 238.343 |
28 dic 2023 | 12,66 | 12,74 | 12,55 | 12,63 | 12,52 | 616.497 |
27 dic 2023 | 12,68 | 12,78 | 12,60 | 12,65 | 12,55 | 879.831 |
22 dic 2023 | 12,52 | 12,70 | 12,52 | 12,70 | 12,60 | 935.031 |
21 dic 2023 | 12,51 | 12,60 | 12,48 | 12,59 | 12,48 | 987.434 |
20 dic 2023 | 12,61 | 12,73 | 12,55 | 12,59 | 12,48 | 1.526.002 |
19 dic 2023 | 12,54 | 12,88 | 12,49 | 12,60 | 12,49 | 3.698.328 |
18 dic 2023 | 12,43 | 12,64 | 12,32 | 12,37 | 12,27 | 1.278.540 |
15 dic 2023 | 12,19 | 12,56 | 12,18 | 12,49 | 12,39 | 5.223.988 |
*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...