Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 12,18 | 12,35 | 12,16 | 12,28 | 12,28 | 20.551.045 |
25 apr 2024 | 12,12 | 12,13 | 11,97 | 12,06 | 12,06 | 32.970.900 |
24 apr 2024 | 12,42 | 12,46 | 12,21 | 12,37 | 12,37 | 36.338.900 |
23 apr 2024 | 12,05 | 12,29 | 11,96 | 12,21 | 12,21 | 31.418.400 |
22 apr 2024 | 12,02 | 12,28 | 11,95 | 12,20 | 12,20 | 31.241.100 |
19 apr 2024 | 11,85 | 12,23 | 11,84 | 12,18 | 12,18 | 34.855.600 |
18 apr 2024 | 11,89 | 11,97 | 11,74 | 11,84 | 11,84 | 25.806.200 |
17 apr 2024 | 12,06 | 12,14 | 11,81 | 11,85 | 11,85 | 34.810.500 |
16 apr 2024 | 11,69 | 11,74 | 11,52 | 11,67 | 11,67 | 41.041.100 |
15 apr 2024 | 12,03 | 12,14 | 11,95 | 12,00 | 12,00 | 32.461.300 |
12 apr 2024 | 12,25 | 12,37 | 11,96 | 12,02 | 12,02 | 31.162.500 |
11 apr 2024 | 12,16 | 12,23 | 12,06 | 12,17 | 12,17 | 25.353.500 |
10 apr 2024 | 12,22 | 12,35 | 12,08 | 12,15 | 12,15 | 28.889.900 |
09 apr 2024 | 12,60 | 12,67 | 12,38 | 12,50 | 12,50 | 33.572.500 |
08 apr 2024 | 12,07 | 12,56 | 12,06 | 12,50 | 12,50 | 60.994.600 |
05 apr 2024 | 11,95 | 11,95 | 11,73 | 11,80 | 11,80 | 23.080.400 |
04 apr 2024 | 12,12 | 12,20 | 11,90 | 11,92 | 11,92 | 41.717.900 |
03 apr 2024 | 12,11 | 12,15 | 11,93 | 12,08 | 12,08 | 30.003.700 |
02 apr 2024 | 12,21 | 12,41 | 12,19 | 12,27 | 12,27 | 33.293.700 |
01 apr 2024 | 12,24 | 12,29 | 12,05 | 12,11 | 12,11 | 26.536.600 |
28 mar 2024 | 12,06 | 12,19 | 12,04 | 12,19 | 12,19 | 28.231.800 |
27 mar 2024 | 11,97 | 12,19 | 11,96 | 12,17 | 12,17 | 22.717.200 |
26 mar 2024 | 12,11 | 12,15 | 11,94 | 12,02 | 12,02 | 19.303.100 |
25 mar 2024 | 12,24 | 12,31 | 12,16 | 12,16 | 12,16 | 13.617.300 |
22 mar 2024 | 12,29 | 12,33 | 12,18 | 12,18 | 12,18 | 12.988.200 |
21 mar 2024 | 12,51 | 12,55 | 12,37 | 12,38 | 12,38 | 18.904.100 |
20 mar 2024 | 12,20 | 12,42 | 12,14 | 12,38 | 12,38 | 23.566.100 |
19 mar 2024 | 12,29 | 12,32 | 12,21 | 12,21 | 12,21 | 22.059.500 |
18 mar 2024 | 12,14 | 12,15 | 11,99 | 12,12 | 12,12 | 25.547.700 |
15 mar 2024 | 11,97 | 12,04 | 11,88 | 11,96 | 11,96 | 29.461.900 |
14 mar 2024 | 12,24 | 12,26 | 12,05 | 12,11 | 12,11 | 30.414.600 |
13 mar 2024 | 12,14 | 12,34 | 12,08 | 12,28 | 12,28 | 57.827.200 |
12 mar 2024 | 12,46 | 12,52 | 12,18 | 12,21 | 12,21 | 57.921.400 |
12 mar 2024 | 0.552 Dividendo |
11 mar 2024 | 12,84 | 12,94 | 12,79 | 12,83 | 12,28 | 48.299.300 |
08 mar 2024 | 13,38 | 13,40 | 13,18 | 13,19 | 12,62 | 38.455.300 |
07 mar 2024 | 13,65 | 13,68 | 13,46 | 13,49 | 12,91 | 22.602.100 |
06 mar 2024 | 13,44 | 13,56 | 13,44 | 13,47 | 12,89 | 20.858.000 |
05 mar 2024 | 13,33 | 13,39 | 13,20 | 13,23 | 12,66 | 28.324.100 |
04 mar 2024 | 13,48 | 13,52 | 13,40 | 13,44 | 12,86 | 14.809.900 |
01 mar 2024 | 13,41 | 13,53 | 13,34 | 13,49 | 12,91 | 18.882.100 |
29 feb 2024 | 13,45 | 13,53 | 13,39 | 13,41 | 12,83 | 19.589.700 |
28 feb 2024 | 13,49 | 13,49 | 13,34 | 13,37 | 12,79 | 21.413.600 |
27 feb 2024 | 13,45 | 13,68 | 13,42 | 13,62 | 13,03 | 25.506.300 |
26 feb 2024 | 13,26 | 13,27 | 13,09 | 13,17 | 12,60 | 27.558.200 |
23 feb 2024 | 13,75 | 13,76 | 13,45 | 13,47 | 12,89 | 27.600.500 |
22 feb 2024 | 13,58 | 13,62 | 13,48 | 13,51 | 12,93 | 33.413.100 |
21 feb 2024 | 13,41 | 13,52 | 13,38 | 13,43 | 12,85 | 18.448.200 |
20 feb 2024 | 13,44 | 13,44 | 13,20 | 13,37 | 12,79 | 39.600.300 |
16 feb 2024 | 13,37 | 13,77 | 13,36 | 13,63 | 13,04 | 34.096.900 |
15 feb 2024 | 13,17 | 13,24 | 13,14 | 13,23 | 12,66 | 18.601.300 |
14 feb 2024 | 13,27 | 13,44 | 13,17 | 13,25 | 12,68 | 20.104.500 |
13 feb 2024 | 13,31 | 13,35 | 13,06 | 13,16 | 12,59 | 16.482.200 |
12 feb 2024 | 13,29 | 13,57 | 13,23 | 13,43 | 12,85 | 15.738.500 |
09 feb 2024 | 13,26 | 13,33 | 13,15 | 13,26 | 12,69 | 17.703.500 |
08 feb 2024 | 13,44 | 13,44 | 13,22 | 13,27 | 12,70 | 30.311.000 |
07 feb 2024 | 13,43 | 13,51 | 13,39 | 13,49 | 12,91 | 18.090.300 |
06 feb 2024 | 13,35 | 13,47 | 13,33 | 13,41 | 12,83 | 23.668.400 |
05 feb 2024 | 13,20 | 13,20 | 13,03 | 13,14 | 12,57 | 27.078.900 |
02 feb 2024 | 13,48 | 13,50 | 13,27 | 13,29 | 12,72 | 25.213.800 |
01 feb 2024 | 13,64 | 13,80 | 13,61 | 13,72 | 13,13 | 15.902.100 |
31 gen 2024 | 13,79 | 13,89 | 13,67 | 13,69 | 13,10 | 23.886.100 |
30 gen 2024 | 13,84 | 13,96 | 13,63 | 13,89 | 13,29 | 24.436.400 |
29 gen 2024 | 13,97 | 14,00 | 13,83 | 13,99 | 13,39 | 15.742.100 |
26 gen 2024 | 13,94 | 14,21 | 13,92 | 14,17 | 13,56 | 22.598.700 |
25 gen 2024 | 14,18 | 14,27 | 13,68 | 13,85 | 13,25 | 46.467.900 |
24 gen 2024 | 14,40 | 14,47 | 14,15 | 14,17 | 13,56 | 30.016.800 |
23 gen 2024 | 13,92 | 14,06 | 13,86 | 14,03 | 13,43 | 35.572.600 |
22 gen 2024 | 13,55 | 13,74 | 13,53 | 13,62 | 13,03 | 30.192.900 |
19 gen 2024 | 13,93 | 13,97 | 13,79 | 13,80 | 13,21 | 43.415.900 |
18 gen 2024 | 14,12 | 14,14 | 14,01 | 14,04 | 13,44 | 26.767.400 |
17 gen 2024 | 14,11 | 14,18 | 13,99 | 14,06 | 13,46 | 28.028.800 |
16 gen 2024 | 14,50 | 14,54 | 14,25 | 14,31 | 13,69 | 27.908.400 |
12 gen 2024 | 14,95 | 15,02 | 14,73 | 14,77 | 14,13 | 15.322.900 |
11 gen 2024 | 14,89 | 14,93 | 14,73 | 14,88 | 14,24 | 20.917.800 |
10 gen 2024 | 14,76 | 14,80 | 14,69 | 14,77 | 14,13 | 16.025.000 |
09 gen 2024 | 15,03 | 15,07 | 14,90 | 14,93 | 14,29 | 13.918.600 |
08 gen 2024 | 15,12 | 15,30 | 15,05 | 15,27 | 14,61 | 13.374.700 |
05 gen 2024 | 15,26 | 15,40 | 15,20 | 15,30 | 14,64 | 14.499.600 |
04 gen 2024 | 15,44 | 15,52 | 15,35 | 15,43 | 14,77 | 17.245.100 |
03 gen 2024 | 15,44 | 15,66 | 15,42 | 15,62 | 14,95 | 15.678.800 |
02 gen 2024 | 15,88 | 15,99 | 15,58 | 15,71 | 15,03 | 15.975.000 |
29 dic 2023 | 15,81 | 15,87 | 15,68 | 15,86 | 15,18 | 9.238.200 |
28 dic 2023 | 15,94 | 16,02 | 15,89 | 15,89 | 15,21 | 9.426.600 |
27 dic 2023 | 15,96 | 16,08 | 15,94 | 16,01 | 15,32 | 12.392.100 |
26 dic 2023 | 15,97 | 16,05 | 15,92 | 15,93 | 15,24 | 13.122.500 |
22 dic 2023 | 15,92 | 15,92 | 15,69 | 15,74 | 15,06 | 15.425.500 |
21 dic 2023 | 15,64 | 15,84 | 15,63 | 15,77 | 15,09 | 17.253.800 |
20 dic 2023 | 15,40 | 15,43 | 15,17 | 15,18 | 14,53 | 18.300.900 |
19 dic 2023 | 15,36 | 15,44 | 15,33 | 15,36 | 14,70 | 21.981.000 |
18 dic 2023 | 15,04 | 15,23 | 15,03 | 15,20 | 14,55 | 20.641.000 |
15 dic 2023 | 14,99 | 15,01 | 14,91 | 14,96 | 14,32 | 17.744.000 |
14 dic 2023 | 14,98 | 15,16 | 14,96 | 14,97 | 14,33 | 25.031.500 |
13 dic 2023 | 14,66 | 14,89 | 14,51 | 14,84 | 14,20 | 24.976.500 |
12 dic 2023 | 14,80 | 14,82 | 14,60 | 14,65 | 14,02 | 13.796.000 |
11 dic 2023 | 14,60 | 14,83 | 14,51 | 14,78 | 14,14 | 16.242.700 |
08 dic 2023 | 14,68 | 14,87 | 14,67 | 14,68 | 14,05 | 16.258.000 |
07 dic 2023 | 14,85 | 14,86 | 14,74 | 14,83 | 14,19 | 16.373.200 |
06 dic 2023 | 14,98 | 14,99 | 14,68 | 14,69 | 14,06 | 14.782.000 |
05 dic 2023 | 14,72 | 14,79 | 14,59 | 14,72 | 14,09 | 17.148.400 |
*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...