Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 dic 2023 | 14,23 | 14,30 | 14,02 | 14,24 | 14,24 | 236.104 |
05 dic 2023 | 13,97 | 14,10 | 13,77 | 14,07 | 14,07 | 1.594.800 |
04 dic 2023 | 14,07 | 14,20 | 13,92 | 14,01 | 14,01 | 1.956.800 |
01 dic 2023 | 13,94 | 14,22 | 13,59 | 14,17 | 14,17 | 1.770.900 |
30 nov 2023 | 14,05 | 14,11 | 13,91 | 13,99 | 13,99 | 1.499.400 |
29 nov 2023 | 13,89 | 14,15 | 13,86 | 14,04 | 14,04 | 1.643.100 |
28 nov 2023 | 13,67 | 13,74 | 13,56 | 13,73 | 13,73 | 1.206.800 |
27 nov 2023 | 13,72 | 13,80 | 13,56 | 13,71 | 13,71 | 1.105.800 |
24 nov 2023 | 13,71 | 13,86 | 13,61 | 13,83 | 13,83 | 586.500 |
22 nov 2023 | 13,72 | 13,87 | 13,51 | 13,63 | 13,63 | 1.477.900 |
21 nov 2023 | 13,56 | 13,64 | 13,41 | 13,56 | 13,56 | 1.054.000 |
20 nov 2023 | 13,75 | 13,75 | 13,56 | 13,62 | 13,62 | 1.261.900 |
17 nov 2023 | 13,75 | 13,79 | 13,60 | 13,77 | 13,77 | 1.844.600 |
16 nov 2023 | 13,74 | 13,76 | 13,47 | 13,58 | 13,58 | 1.021.100 |
15 nov 2023 | 13,76 | 14,07 | 13,61 | 13,77 | 13,77 | 2.079.700 |
14 nov 2023 | 13,70 | 13,82 | 13,59 | 13,77 | 13,77 | 1.688.800 |
13 nov 2023 | 13,30 | 13,33 | 13,15 | 13,23 | 13,23 | 1.594.700 |
10 nov 2023 | 13,14 | 13,40 | 13,05 | 13,36 | 13,36 | 1.100.300 |
09 nov 2023 | 13,37 | 13,37 | 13,03 | 13,09 | 13,09 | 1.247.500 |
08 nov 2023 | 13,52 | 13,52 | 13,19 | 13,30 | 13,30 | 1.746.100 |
07 nov 2023 | 13,61 | 13,65 | 13,38 | 13,48 | 13,48 | 1.573.100 |
06 nov 2023 | 14,05 | 14,10 | 13,59 | 13,70 | 13,70 | 1.563.700 |
03 nov 2023 | 13,71 | 14,06 | 13,71 | 13,99 | 13,99 | 2.305.900 |
02 nov 2023 | 13,20 | 13,51 | 13,20 | 13,49 | 13,49 | 2.619.700 |
01 nov 2023 | 12,87 | 13,15 | 12,81 | 13,08 | 13,08 | 2.350.500 |
31 ott 2023 | 12,27 | 12,95 | 12,25 | 12,84 | 12,84 | 2.741.400 |
30 ott 2023 | 12,29 | 12,47 | 12,17 | 12,27 | 12,27 | 1.668.100 |
27 ott 2023 | 12,30 | 12,35 | 12,14 | 12,19 | 12,19 | 1.836.000 |
26 ott 2023 | 12,10 | 12,53 | 12,10 | 12,24 | 12,24 | 2.723.300 |
25 ott 2023 | 12,62 | 13,07 | 12,06 | 12,10 | 12,10 | 3.177.100 |
24 ott 2023 | 13,83 | 13,90 | 12,13 | 12,56 | 12,56 | 6.121.700 |
23 ott 2023 | 13,75 | 13,84 | 13,48 | 13,48 | 13,48 | 1.960.900 |
20 ott 2023 | 14,06 | 14,15 | 13,74 | 13,74 | 13,74 | 1.413.700 |
19 ott 2023 | 14,30 | 14,43 | 14,00 | 14,02 | 14,02 | 1.588.400 |
18 ott 2023 | 14,38 | 14,53 | 14,26 | 14,33 | 14,33 | 890.400 |
17 ott 2023 | 14,24 | 14,66 | 14,24 | 14,58 | 14,58 | 1.538.500 |
16 ott 2023 | 14,42 | 14,61 | 14,33 | 14,42 | 14,42 | 1.844.000 |
13 ott 2023 | 14,45 | 14,62 | 14,20 | 14,31 | 14,31 | 1.562.100 |
12 ott 2023 | 14,95 | 14,96 | 14,41 | 14,47 | 14,47 | 1.298.400 |
11 ott 2023 | 14,99 | 15,11 | 14,92 | 15,00 | 15,00 | 1.434.200 |
10 ott 2023 | 15,02 | 15,30 | 14,95 | 14,99 | 14,99 | 1.682.100 |
09 ott 2023 | 14,98 | 15,27 | 14,83 | 15,13 | 15,13 | 1.136.900 |
06 ott 2023 | 15,27 | 15,42 | 15,05 | 15,08 | 15,08 | 1.954.000 |
05 ott 2023 | 15,19 | 15,49 | 15,15 | 15,32 | 15,32 | 1.558.400 |
04 ott 2023 | 15,22 | 15,61 | 15,13 | 15,43 | 15,43 | 1.362.800 |
03 ott 2023 | 15,40 | 15,67 | 15,21 | 15,23 | 15,23 | 1.700.300 |
02 ott 2023 | 15,66 | 15,78 | 15,48 | 15,51 | 15,51 | 2.250.600 |
29 set 2023 | 16,01 | 16,24 | 15,68 | 15,69 | 15,69 | 1.797.900 |
28 set 2023 | 15,67 | 16,20 | 15,32 | 16,01 | 16,01 | 2.818.600 |
28 set 2023 | 0.25 Dividendo |
27 set 2023 | 16,05 | 16,11 | 15,78 | 15,84 | 15,59 | 985.600 |
26 set 2023 | 15,85 | 16,01 | 15,75 | 15,88 | 15,63 | 1.390.800 |
25 set 2023 | 16,00 | 16,17 | 15,87 | 15,89 | 15,64 | 891.300 |
22 set 2023 | 16,31 | 16,42 | 16,05 | 16,09 | 15,84 | 963.800 |
21 set 2023 | 16,20 | 16,53 | 16,16 | 16,34 | 16,08 | 1.725.300 |
20 set 2023 | 16,19 | 16,54 | 16,17 | 16,22 | 15,96 | 1.170.200 |
19 set 2023 | 15,85 | 16,23 | 15,85 | 16,08 | 15,83 | 1.164.800 |
18 set 2023 | 16,01 | 16,04 | 15,42 | 15,78 | 15,53 | 1.645.500 |
15 set 2023 | 15,99 | 16,29 | 15,90 | 16,06 | 15,81 | 21.899.800 |
14 set 2023 | 15,73 | 16,08 | 15,71 | 16,06 | 15,81 | 1.424.100 |
13 set 2023 | 16,30 | 16,39 | 15,51 | 15,63 | 15,38 | 1.995.400 |
12 set 2023 | 16,78 | 16,87 | 16,20 | 16,22 | 15,96 | 1.504.200 |
11 set 2023 | 16,89 | 17,20 | 16,80 | 16,83 | 16,56 | 1.544.700 |
08 set 2023 | 16,69 | 16,96 | 16,65 | 16,73 | 16,47 | 1.313.200 |
07 set 2023 | 16,82 | 16,95 | 16,62 | 16,68 | 16,42 | 1.514.900 |
06 set 2023 | 16,90 | 16,99 | 16,75 | 16,96 | 16,69 | 1.515.800 |
05 set 2023 | 16,54 | 17,39 | 16,43 | 16,94 | 16,67 | 3.273.700 |
01 set 2023 | 16,05 | 16,57 | 16,05 | 16,48 | 16,22 | 1.314.500 |
31 ago 2023 | 15,89 | 16,17 | 15,87 | 15,89 | 15,64 | 1.629.500 |
30 ago 2023 | 15,84 | 15,98 | 15,63 | 15,86 | 15,61 | 1.620.200 |
29 ago 2023 | 15,91 | 16,07 | 15,81 | 16,00 | 15,75 | 1.044.000 |
28 ago 2023 | 15,63 | 15,95 | 15,63 | 15,91 | 15,66 | 995.200 |
25 ago 2023 | 15,53 | 15,64 | 15,30 | 15,54 | 15,29 | 1.016.300 |
24 ago 2023 | 15,47 | 15,72 | 15,41 | 15,48 | 15,24 | 962.900 |
23 ago 2023 | 15,40 | 15,65 | 15,33 | 15,54 | 15,29 | 1.060.300 |
22 ago 2023 | 15,57 | 15,71 | 15,37 | 15,41 | 15,17 | 1.363.400 |
21 ago 2023 | 15,18 | 15,45 | 15,18 | 15,42 | 15,18 | 1.042.500 |
18 ago 2023 | 14,96 | 15,28 | 14,95 | 15,17 | 14,93 | 1.119.100 |
17 ago 2023 | 14,89 | 15,17 | 14,84 | 15,13 | 14,89 | 1.135.200 |
16 ago 2023 | 15,03 | 15,18 | 14,77 | 14,79 | 14,56 | 940.700 |
15 ago 2023 | 15,11 | 15,25 | 15,07 | 15,13 | 14,89 | 885.200 |
14 ago 2023 | 15,38 | 15,43 | 15,14 | 15,27 | 15,03 | 814.000 |
11 ago 2023 | 15,45 | 15,55 | 15,35 | 15,46 | 15,22 | 1.056.700 |
10 ago 2023 | 15,63 | 15,82 | 15,42 | 15,52 | 15,28 | 733.500 |
09 ago 2023 | 15,64 | 15,71 | 15,39 | 15,53 | 15,28 | 1.249.100 |
08 ago 2023 | 15,34 | 15,75 | 15,22 | 15,69 | 15,44 | 1.072.200 |
07 ago 2023 | 15,72 | 15,84 | 15,41 | 15,51 | 15,27 | 856.600 |
04 ago 2023 | 15,54 | 15,83 | 15,40 | 15,58 | 15,33 | 1.119.700 |
03 ago 2023 | 15,77 | 15,82 | 15,45 | 15,54 | 15,29 | 1.294.100 |
02 ago 2023 | 15,53 | 15,89 | 15,46 | 15,77 | 15,52 | 1.127.200 |
01 ago 2023 | 15,86 | 16,09 | 15,57 | 15,68 | 15,43 | 1.036.900 |
31 lug 2023 | 15,98 | 16,27 | 15,80 | 15,98 | 15,73 | 1.600.100 |
28 lug 2023 | 16,30 | 16,37 | 15,86 | 15,92 | 15,67 | 1.295.500 |
27 lug 2023 | 16,94 | 16,97 | 16,02 | 16,14 | 15,89 | 1.483.600 |
26 lug 2023 | 16,36 | 16,83 | 16,28 | 16,79 | 16,53 | 2.096.700 |
25 lug 2023 | 15,58 | 17,18 | 15,52 | 16,36 | 16,10 | 4.401.600 |
24 lug 2023 | 15,43 | 15,82 | 15,39 | 15,50 | 15,26 | 1.700.400 |
21 lug 2023 | 15,62 | 15,68 | 15,34 | 15,40 | 15,16 | 1.098.800 |
20 lug 2023 | 15,77 | 15,79 | 15,45 | 15,52 | 15,28 | 1.139.200 |
19 lug 2023 | 16,03 | 16,05 | 15,73 | 15,77 | 15,52 | 1.550.400 |
*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...