Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 14,22 | 14,30 | 13,71 | 14,17 | 14,17 | 953.689 |
25 giu 2024 | 13,74 | 13,86 | 13,69 | 13,74 | 13,74 | 449.443 |
24 giu 2024 | 13,89 | 13,89 | 13,56 | 13,60 | 13,60 | 582.477 |
21 giu 2024 | 13,90 | 13,91 | 13,61 | 13,89 | 13,89 | 991.888 |
20 giu 2024 | 13,59 | 13,89 | 13,57 | 13,85 | 13,85 | 650.021 |
19 giu 2024 | 13,72 | 13,74 | 13,53 | 13,66 | 13,66 | 611.295 |
18 giu 2024 | 13,40 | 13,75 | 13,38 | 13,70 | 13,70 | 529.943 |
17 giu 2024 | 13,23 | 13,33 | 13,15 | 13,28 | 13,28 | 367.444 |
14 giu 2024 | 13,19 | 13,38 | 13,07 | 13,38 | 13,38 | 808.970 |
13 giu 2024 | 13,16 | 13,40 | 13,11 | 13,15 | 13,15 | 525.285 |
12 giu 2024 | 13,16 | 13,23 | 13,05 | 13,07 | 13,07 | 364.004 |
11 giu 2024 | 13,13 | 13,22 | 13,10 | 13,21 | 13,21 | 516.197 |
07 giu 2024 | 13,30 | 13,33 | 13,22 | 13,24 | 13,24 | 365.748 |
06 giu 2024 | 13,29 | 13,31 | 13,13 | 13,23 | 13,23 | 461.906 |
05 giu 2024 | 13,03 | 13,23 | 12,98 | 13,23 | 13,23 | 712.037 |
04 giu 2024 | 13,08 | 13,16 | 12,98 | 13,00 | 13,00 | 335.414 |
03 giu 2024 | 13,16 | 13,24 | 13,07 | 13,17 | 13,17 | 406.408 |
31 mag 2024 | 13,16 | 13,24 | 13,03 | 13,09 | 13,09 | 591.991 |
30 mag 2024 | 12,81 | 13,04 | 12,80 | 13,04 | 13,04 | 562.945 |
29 mag 2024 | 12,90 | 13,08 | 12,83 | 12,88 | 12,88 | 704.977 |
28 mag 2024 | 13,11 | 13,15 | 12,96 | 13,02 | 13,02 | 575.741 |
27 mag 2024 | 12,86 | 13,13 | 12,84 | 13,11 | 13,11 | 508.847 |
24 mag 2024 | 12,46 | 12,74 | 12,45 | 12,74 | 12,74 | 695.992 |
23 mag 2024 | 12,62 | 12,74 | 12,40 | 12,58 | 12,58 | 1.817.036 |
22 mag 2024 | 13,16 | 13,21 | 12,65 | 12,65 | 12,65 | 881.289 |
21 mag 2024 | 13,10 | 13,21 | 13,03 | 13,10 | 13,10 | 1.889.535 |
20 mag 2024 | 13,24 | 13,28 | 13,05 | 13,12 | 13,12 | 478.172 |
17 mag 2024 | 13,40 | 13,44 | 13,25 | 13,25 | 13,25 | 321.580 |
16 mag 2024 | 13,71 | 13,74 | 13,43 | 13,48 | 13,48 | 480.310 |
15 mag 2024 | 13,60 | 13,72 | 13,49 | 13,52 | 13,52 | 373.101 |
14 mag 2024 | 13,38 | 13,51 | 13,36 | 13,51 | 13,51 | 431.958 |
13 mag 2024 | 13,15 | 13,47 | 13,11 | 13,45 | 13,45 | 682.451 |
10 mag 2024 | 13,16 | 13,35 | 13,15 | 13,17 | 13,17 | 898.593 |
09 mag 2024 | 13,28 | 13,46 | 12,86 | 13,02 | 13,02 | 1.645.404 |
08 mag 2024 | 13,99 | 14,00 | 13,72 | 13,77 | 13,77 | 493.515 |
07 mag 2024 | 13,92 | 14,06 | 13,89 | 13,99 | 13,99 | 740.250 |
06 mag 2024 | 13,84 | 13,91 | 13,71 | 13,82 | 13,82 | 596.132 |
03 mag 2024 | 13,93 | 14,15 | 13,84 | 13,84 | 13,84 | 966.511 |
02 mag 2024 | 14,17 | 14,28 | 13,90 | 13,90 | 13,90 | 1.076.064 |
01 mag 2024 | 14,32 | 14,41 | 14,21 | 14,30 | 14,30 | 930.939 |
30 apr 2024 | 14,75 | 14,83 | 14,55 | 14,67 | 14,67 | 502.830 |
29 apr 2024 | 14,60 | 14,83 | 14,56 | 14,70 | 14,70 | 531.787 |
26 apr 2024 | 13,94 | 14,41 | 13,65 | 14,37 | 14,37 | 1.116.852 |
24 apr 2024 | 15,25 | 15,28 | 14,88 | 14,88 | 14,88 | 271.917 |
23 apr 2024 | 15,00 | 15,15 | 14,97 | 15,10 | 15,10 | 264.254 |
22 apr 2024 | 14,79 | 14,95 | 14,62 | 14,90 | 14,90 | 241.297 |
19 apr 2024 | 14,51 | 14,63 | 14,41 | 14,56 | 14,56 | 441.229 |
18 apr 2024 | 14,67 | 14,82 | 14,61 | 14,68 | 14,68 | 264.151 |
17 apr 2024 | 14,70 | 14,78 | 14,64 | 14,78 | 14,78 | 318.024 |
16 apr 2024 | 14,83 | 14,91 | 14,58 | 14,71 | 14,71 | 459.371 |
15 apr 2024 | 15,08 | 15,20 | 14,96 | 15,03 | 15,03 | 393.110 |
12 apr 2024 | 15,60 | 15,61 | 15,27 | 15,34 | 15,34 | 249.927 |
11 apr 2024 | 15,46 | 15,62 | 15,42 | 15,62 | 15,62 | 331.640 |
10 apr 2024 | 15,76 | 15,88 | 15,68 | 15,77 | 15,77 | 416.149 |
09 apr 2024 | 15,47 | 15,65 | 15,39 | 15,65 | 15,65 | 327.009 |
08 apr 2024 | 15,39 | 15,44 | 15,22 | 15,41 | 15,41 | 254.484 |
05 apr 2024 | 15,35 | 15,42 | 15,13 | 15,30 | 15,30 | 294.950 |
04 apr 2024 | 15,70 | 15,70 | 15,36 | 15,49 | 15,49 | 253.188 |
03 apr 2024 | 15,82 | 15,82 | 15,36 | 15,45 | 15,45 | 482.023 |
02 apr 2024 | 16,03 | 16,22 | 15,83 | 15,91 | 15,91 | 558.537 |
28 mar 2024 | 15,74 | 16,10 | 15,61 | 16,10 | 16,10 | 633.761 |
27 mar 2024 | 15,62 | 15,74 | 15,53 | 15,60 | 15,60 | 388.993 |
26 mar 2024 | 15,44 | 15,70 | 15,43 | 15,61 | 15,61 | 369.004 |
25 mar 2024 | 15,45 | 15,58 | 15,37 | 15,41 | 15,41 | 426.063 |
22 mar 2024 | 15,74 | 15,76 | 15,31 | 15,40 | 15,40 | 387.282 |
21 mar 2024 | 15,36 | 15,76 | 15,36 | 15,69 | 15,69 | 646.962 |
20 mar 2024 | 15,30 | 15,41 | 15,20 | 15,33 | 15,33 | 587.874 |
19 mar 2024 | 15,25 | 15,38 | 15,11 | 15,13 | 15,13 | 888.964 |
18 mar 2024 | 15,04 | 15,26 | 14,94 | 15,17 | 15,17 | 414.324 |
15 mar 2024 | 14,82 | 15,05 | 14,75 | 15,05 | 15,05 | 4.560.190 |
14 mar 2024 | 14,96 | 15,22 | 14,85 | 15,03 | 15,03 | 705.146 |
13 mar 2024 | 14,85 | 15,03 | 14,79 | 14,93 | 14,93 | 1.161.268 |
12 mar 2024 | 14,70 | 14,80 | 14,68 | 14,75 | 14,75 | 868.379 |
11 mar 2024 | 14,82 | 14,87 | 14,69 | 14,74 | 14,74 | 592.420 |
08 mar 2024 | 14,94 | 14,99 | 14,76 | 14,87 | 14,87 | 650.898 |
07 mar 2024 | 14,94 | 15,00 | 14,67 | 14,86 | 14,86 | 1.042.911 |
06 mar 2024 | 14,80 | 15,02 | 14,55 | 14,91 | 14,91 | 2.374.320 |
06 mar 2024 | 0.32 Dividendo |
05 mar 2024 | 15,76 | 15,77 | 15,07 | 15,11 | 14,79 | 1.951.623 |
04 mar 2024 | 16,15 | 16,17 | 15,75 | 15,84 | 15,50 | 732.942 |
01 mar 2024 | 16,30 | 16,35 | 15,96 | 16,12 | 15,78 | 485.767 |
29 feb 2024 | 16,18 | 16,33 | 16,00 | 16,31 | 15,96 | 703.643 |
28 feb 2024 | 16,26 | 16,30 | 15,85 | 16,04 | 15,70 | 576.650 |
27 feb 2024 | 16,15 | 16,35 | 15,99 | 16,24 | 15,90 | 764.655 |
26 feb 2024 | 16,34 | 16,47 | 15,91 | 16,04 | 15,70 | 676.768 |
23 feb 2024 | 16,25 | 16,80 | 15,98 | 16,15 | 15,81 | 1.023.002 |
22 feb 2024 | 16,51 | 16,58 | 15,46 | 15,71 | 15,38 | 1.356.272 |
21 feb 2024 | 16,98 | 17,11 | 16,70 | 16,71 | 16,36 | 618.974 |
20 feb 2024 | 16,73 | 17,08 | 16,72 | 16,97 | 16,61 | 397.664 |
19 feb 2024 | 16,45 | 16,74 | 16,40 | 16,73 | 16,38 | 448.045 |
16 feb 2024 | 16,65 | 16,78 | 16,46 | 16,48 | 16,13 | 366.642 |
15 feb 2024 | 16,36 | 16,60 | 16,35 | 16,52 | 16,17 | 375.919 |
14 feb 2024 | 16,38 | 16,38 | 16,03 | 16,21 | 15,87 | 325.446 |
13 feb 2024 | 16,40 | 16,56 | 16,28 | 16,42 | 16,07 | 858.051 |
12 feb 2024 | 16,04 | 16,49 | 16,04 | 16,45 | 16,10 | 576.755 |
09 feb 2024 | 15,96 | 16,02 | 15,87 | 15,95 | 15,61 | 352.918 |
08 feb 2024 | 15,97 | 16,12 | 15,88 | 15,96 | 15,62 | 375.743 |
07 feb 2024 | 16,12 | 16,13 | 15,81 | 15,87 | 15,53 | 426.924 |
06 feb 2024 | 15,80 | 16,05 | 15,71 | 16,05 | 15,71 | 483.284 |
05 feb 2024 | 15,90 | 15,94 | 15,73 | 15,83 | 15,49 | 366.048 |
*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...