Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 16,50 | 16,50 | 16,30 | 16,38 | 16,38 | 2.800.113 |
27 mar 2024 | 16,50 | 16,50 | 16,30 | 16,38 | 16,38 | 2.810.453 |
26 mar 2024 | 16,13 | 16,49 | 16,03 | 16,49 | 16,49 | 2.744.674 |
25 mar 2024 | 16,17 | 16,27 | 16,09 | 16,14 | 16,14 | 1.491.722 |
24 mar 2024 | 16,40 | 16,40 | 16,15 | 16,16 | 16,16 | 2.003.144 |
21 mar 2024 | 16,04 | 16,40 | 15,97 | 16,30 | 16,30 | 3.286.965 |
20 mar 2024 | 15,99 | 16,20 | 15,92 | 16,16 | 16,16 | 3.502.009 |
19 mar 2024 | 15,83 | 15,93 | 15,70 | 15,80 | 15,80 | 2.509.889 |
18 mar 2024 | 16,02 | 16,16 | 15,84 | 15,85 | 15,85 | 2.347.023 |
17 mar 2024 | 15,78 | 16,03 | 15,75 | 15,96 | 15,96 | 2.026.361 |
14 mar 2024 | 15,80 | 15,84 | 15,57 | 15,79 | 15,79 | 4.281.867 |
13 mar 2024 | 15,94 | 15,97 | 15,81 | 15,87 | 15,87 | 2.685.669 |
12 mar 2024 | 15,79 | 15,88 | 15,76 | 15,83 | 15,83 | 1.685.029 |
11 mar 2024 | 15,65 | 15,86 | 15,60 | 15,78 | 15,78 | 10.718.546 |
10 mar 2024 | 15,51 | 15,56 | 15,33 | 15,52 | 15,52 | 1.939.490 |
07 mar 2024 | 15,42 | 15,63 | 15,36 | 15,57 | 15,57 | 2.345.488 |
06 mar 2024 | 15,45 | 15,45 | 15,21 | 15,35 | 15,35 | 1.583.292 |
05 mar 2024 | 15,35 | 15,44 | 15,22 | 15,34 | 15,34 | 1.804.283 |
04 mar 2024 | 15,40 | 15,50 | 15,30 | 15,35 | 15,35 | 3.137.306 |
03 mar 2024 | 15,39 | 15,45 | 15,24 | 15,36 | 15,36 | 2.048.173 |
29 feb 2024 | 15,17 | 15,36 | 15,13 | 15,33 | 15,33 | 2.520.497 |
28 feb 2024 | 15,06 | 15,32 | 14,96 | 15,30 | 15,30 | 8.432.068 |
28 feb 2024 | 0.34 Dividendo |
27 feb 2024 | 15,47 | 15,66 | 15,37 | 15,50 | 15,16 | 3.942.927 |
26 feb 2024 | 15,28 | 15,53 | 15,25 | 15,37 | 15,03 | 2.557.856 |
25 feb 2024 | 15,28 | 15,79 | 15,20 | 15,66 | 15,32 | 4.424.848 |
22 feb 2024 | 15,17 | 15,28 | 15,12 | 15,13 | 14,80 | 1.927.565 |
21 feb 2024 | 14,90 | 15,10 | 14,79 | 15,06 | 14,73 | 2.836.724 |
20 feb 2024 | 15,29 | 15,29 | 14,93 | 14,94 | 14,61 | 4.246.767 |
19 feb 2024 | 15,21 | 15,56 | 15,10 | 15,29 | 14,95 | 8.548.372 |
18 feb 2024 | 14,40 | 14,48 | 14,37 | 14,43 | 14,11 | 2.235.352 |
15 feb 2024 | 14,58 | 14,58 | 14,33 | 14,37 | 14,05 | 2.437.957 |
14 feb 2024 | 14,48 | 14,60 | 14,45 | 14,45 | 14,13 | 2.190.112 |
13 feb 2024 | 14,42 | 14,44 | 14,26 | 14,44 | 14,12 | 2.174.705 |
12 feb 2024 | 14,43 | 14,50 | 14,35 | 14,40 | 14,08 | 4.332.624 |
11 feb 2024 | 14,35 | 14,37 | 14,26 | 14,31 | 14,00 | 1.194.677 |
08 feb 2024 | 14,28 | 14,33 | 14,19 | 14,31 | 14,00 | 1.427.752 |
07 feb 2024 | 14,26 | 14,34 | 14,14 | 14,29 | 13,98 | 1.361.574 |
06 feb 2024 | 14,18 | 14,25 | 14,14 | 14,19 | 13,88 | 2.557.153 |
05 feb 2024 | 14,16 | 14,23 | 14,08 | 14,10 | 13,79 | 3.725.499 |
04 feb 2024 | 14,20 | 14,21 | 14,08 | 14,13 | 13,82 | 1.828.642 |
01 feb 2024 | 14,22 | 14,28 | 14,07 | 14,25 | 13,94 | 3.577.082 |
31 gen 2024 | 14,12 | 14,26 | 14,05 | 14,18 | 13,87 | 2.381.746 |
30 gen 2024 | 13,96 | 14,28 | 13,96 | 14,19 | 13,88 | 6.137.768 |
29 gen 2024 | 14,16 | 14,20 | 13,86 | 13,92 | 13,61 | 4.045.665 |
28 gen 2024 | 14,34 | 14,34 | 14,10 | 14,21 | 13,90 | 3.082.851 |
24 gen 2024 | 14,30 | 14,39 | 14,13 | 14,27 | 13,96 | 4.286.796 |
23 gen 2024 | 14,27 | 14,27 | 14,08 | 14,13 | 13,82 | 2.528.105 |
22 gen 2024 | 14,24 | 14,39 | 14,21 | 14,27 | 13,96 | 2.177.607 |
21 gen 2024 | 14,19 | 14,28 | 14,16 | 14,22 | 13,91 | 2.501.122 |
18 gen 2024 | 14,15 | 14,19 | 13,98 | 14,10 | 13,79 | 2.449.953 |
17 gen 2024 | 13,84 | 14,10 | 13,77 | 13,98 | 13,67 | 5.942.274 |
16 gen 2024 | 13,81 | 13,85 | 13,73 | 13,82 | 13,52 | 2.264.938 |
15 gen 2024 | 13,71 | 13,76 | 13,55 | 13,76 | 13,46 | 1.877.762 |
14 gen 2024 | 13,69 | 13,80 | 13,68 | 13,74 | 13,44 | 113.318 |
11 gen 2024 | 13,57 | 13,71 | 13,55 | 13,71 | 13,41 | 1.514.449 |
10 gen 2024 | 13,66 | 13,69 | 13,57 | 13,60 | 13,30 | 1.617.481 |
09 gen 2024 | 13,62 | 13,65 | 13,52 | 13,60 | 13,30 | 4.242.217 |
08 gen 2024 | 14,00 | 14,00 | 13,69 | 13,72 | 13,42 | 4.710.507 |
07 gen 2024 | 14,00 | 14,14 | 13,92 | 13,92 | 13,61 | 1.945.300 |
04 gen 2024 | 13,84 | 14,06 | 13,80 | 13,99 | 13,68 | 1.934.620 |
03 gen 2024 | 13,89 | 13,94 | 13,78 | 13,80 | 13,50 | 1.526.313 |
02 gen 2024 | 13,70 | 13,91 | 13,70 | 13,80 | 13,50 | 1.707.998 |
01 gen 2024 | 13,81 | 13,83 | 13,60 | 13,73 | 13,43 | 2.106.137 |
28 dic 2023 | 13,82 | 13,85 | 13,75 | 13,85 | 13,55 | 2.143.523 |
27 dic 2023 | 13,97 | 13,97 | 13,75 | 13,78 | 13,48 | 1.714.749 |
26 dic 2023 | 14,00 | 14,02 | 13,69 | 13,80 | 13,50 | 1.960.589 |
21 dic 2023 | 13,87 | 13,92 | 13,77 | 13,86 | 13,56 | 1.789.268 |
20 dic 2023 | 13,92 | 13,97 | 13,80 | 13,83 | 13,53 | 2.730.181 |
19 dic 2023 | 13,85 | 13,94 | 13,60 | 13,86 | 13,56 | 2.605.327 |
18 dic 2023 | 13,47 | 13,80 | 13,41 | 13,76 | 13,46 | 2.918.895 |
17 dic 2023 | 13,65 | 13,66 | 13,37 | 13,47 | 13,17 | 2.588.235 |
14 dic 2023 | 13,72 | 13,78 | 13,61 | 13,71 | 13,41 | 7.173.179 |
13 dic 2023 | 13,90 | 13,91 | 13,37 | 13,61 | 13,31 | 4.818.830 |
12 dic 2023 | 13,95 | 13,97 | 13,78 | 13,83 | 13,53 | 1.810.315 |
11 dic 2023 | 13,98 | 13,99 | 13,88 | 13,97 | 13,66 | 2.128.759 |
10 dic 2023 | 13,91 | 14,00 | 13,86 | 13,89 | 13,59 | 1.672.035 |
07 dic 2023 | 13,69 | 13,90 | 13,59 | 13,90 | 13,60 | 1.804.315 |
06 dic 2023 | 14,13 | 14,14 | 13,81 | 13,89 | 13,59 | 2.607.402 |
05 dic 2023 | 14,06 | 14,19 | 14,03 | 14,15 | 13,84 | 3.445.994 |
04 dic 2023 | 14,09 | 14,13 | 13,89 | 13,98 | 13,67 | 2.900.989 |
03 dic 2023 | 14,05 | 14,19 | 14,04 | 14,05 | 13,74 | 2.445.920 |
30 nov 2023 | 14,01 | 14,06 | 13,91 | 14,00 | 13,69 | 1.524.290 |
29 nov 2023 | 13,66 | 14,00 | 13,61 | 13,97 | 13,66 | 6.106.180 |
28 nov 2023 | 13,68 | 13,72 | 13,53 | 13,63 | 13,33 | 2.364.365 |
27 nov 2023 | 13,77 | 13,93 | 13,71 | 13,71 | 13,41 | 3.054.874 |
26 nov 2023 | 13,90 | 13,94 | 13,77 | 13,79 | 13,49 | 1.826.372 |
23 nov 2023 | 13,78 | 13,94 | 13,72 | 13,80 | 13,50 | 1.413.116 |
22 nov 2023 | 13,66 | 13,82 | 13,63 | 13,74 | 13,44 | 1.527.547 |
21 nov 2023 | 13,69 | 13,81 | 13,61 | 13,74 | 13,44 | 2.364.509 |
20 nov 2023 | 13,43 | 13,54 | 13,39 | 13,49 | 13,19 | 2.534.432 |
19 nov 2023 | 13,33 | 13,45 | 13,23 | 13,39 | 13,10 | 2.011.373 |
16 nov 2023 | 13,44 | 13,46 | 13,30 | 13,36 | 13,07 | 2.705.755 |
15 nov 2023 | 13,57 | 13,61 | 13,35 | 13,38 | 13,09 | 2.478.963 |
14 nov 2023 | 13,70 | 13,76 | 13,35 | 13,43 | 13,14 | 3.021.006 |
13 nov 2023 | 13,36 | 13,70 | 13,35 | 13,65 | 13,35 | 3.208.438 |
12 nov 2023 | 13,20 | 13,30 | 13,13 | 13,22 | 12,93 | 2.775.289 |
09 nov 2023 | 13,55 | 13,57 | 13,25 | 13,32 | 13,03 | 2.251.302 |
08 nov 2023 | 13,50 | 13,60 | 13,47 | 13,53 | 13,23 | 2.105.189 |
07 nov 2023 | 13,54 | 13,54 | 13,41 | 13,43 | 13,14 | 2.327.260 |
*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...