Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 11,77 | 11,85 | 11,65 | 11,83 | 11,83 | 1.616.233 |
18 apr 2024 | 11,74 | 11,78 | 11,49 | 11,58 | 11,58 | 3.488.200 |
17 apr 2024 | 11,98 | 12,29 | 11,96 | 12,25 | 12,25 | 3.484.900 |
16 apr 2024 | 12,06 | 12,28 | 11,95 | 12,18 | 12,18 | 4.415.500 |
15 apr 2024 | 11,38 | 11,92 | 11,37 | 11,80 | 11,80 | 3.129.000 |
12 apr 2024 | 11,44 | 11,99 | 11,44 | 11,89 | 11,89 | 5.923.300 |
11 apr 2024 | 10,71 | 11,03 | 10,64 | 10,82 | 10,82 | 4.496.100 |
10 apr 2024 | 11,07 | 11,24 | 10,91 | 11,09 | 11,09 | 3.532.400 |
09 apr 2024 | 11,10 | 11,13 | 10,91 | 10,91 | 10,91 | 2.834.400 |
08 apr 2024 | 11,22 | 11,28 | 11,05 | 11,22 | 11,22 | 2.042.100 |
05 apr 2024 | 11,47 | 11,55 | 11,36 | 11,45 | 11,45 | 2.156.500 |
04 apr 2024 | 10,83 | 11,35 | 10,80 | 11,28 | 11,28 | 3.990.100 |
03 apr 2024 | 11,25 | 11,35 | 11,05 | 11,08 | 11,08 | 3.596.000 |
02 apr 2024 | 11,00 | 11,01 | 10,66 | 10,90 | 10,90 | 4.099.800 |
01 apr 2024 | 11,13 | 11,35 | 10,90 | 11,16 | 11,16 | 4.032.000 |
28 mar 2024 | 11,79 | 11,82 | 11,46 | 11,62 | 11,62 | 3.173.800 |
27 mar 2024 | 12,30 | 12,35 | 12,00 | 12,00 | 12,00 | 2.744.000 |
26 mar 2024 | 11,81 | 11,96 | 11,77 | 11,93 | 11,93 | 2.198.300 |
25 mar 2024 | 12,21 | 12,21 | 11,97 | 12,11 | 12,11 | 2.068.100 |
22 mar 2024 | 12,16 | 12,28 | 12,06 | 12,16 | 12,16 | 2.834.600 |
21 mar 2024 | 11,42 | 11,67 | 11,39 | 11,65 | 11,65 | 2.523.700 |
20 mar 2024 | 11,81 | 11,87 | 11,47 | 11,49 | 11,49 | 2.489.900 |
19 mar 2024 | 11,87 | 12,11 | 11,74 | 11,83 | 11,83 | 2.841.500 |
19 mar 2024 | 0.096 Dividendo |
18 mar 2024 | 11,55 | 11,82 | 11,53 | 11,69 | 11,59 | 2.621.700 |
15 mar 2024 | 11,61 | 11,79 | 11,53 | 11,76 | 11,66 | 3.594.200 |
14 mar 2024 | 11,24 | 11,67 | 11,19 | 11,53 | 11,44 | 5.550.100 |
13 mar 2024 | 10,85 | 10,94 | 10,56 | 10,89 | 10,80 | 5.687.400 |
12 mar 2024 | 11,10 | 11,24 | 10,94 | 10,99 | 10,90 | 5.399.900 |
11 mar 2024 | 12,05 | 12,06 | 11,54 | 11,79 | 11,69 | 4.785.400 |
08 mar 2024 | 12,77 | 12,89 | 12,54 | 12,68 | 12,58 | 2.994.900 |
07 mar 2024 | 12,95 | 13,10 | 12,82 | 12,82 | 12,71 | 3.087.800 |
06 mar 2024 | 12,29 | 12,61 | 12,13 | 12,51 | 12,41 | 4.122.100 |
05 mar 2024 | 13,26 | 13,43 | 13,04 | 13,37 | 13,26 | 3.580.700 |
04 mar 2024 | 12,34 | 12,90 | 12,34 | 12,79 | 12,68 | 3.768.800 |
01 mar 2024 | 12,22 | 12,29 | 11,95 | 12,02 | 11,92 | 3.517.000 |
29 feb 2024 | 12,45 | 12,91 | 12,42 | 12,81 | 12,70 | 2.995.600 |
28 feb 2024 | 12,29 | 12,71 | 12,28 | 12,68 | 12,58 | 5.162.800 |
27 feb 2024 | 11,52 | 11,66 | 11,47 | 11,52 | 11,43 | 4.149.800 |
26 feb 2024 | 12,06 | 12,15 | 11,81 | 12,10 | 12,00 | 3.461.600 |
23 feb 2024 | 11,71 | 12,06 | 11,63 | 11,83 | 11,73 | 4.401.800 |
22 feb 2024 | 12,10 | 12,46 | 12,01 | 12,09 | 11,99 | 4.392.400 |
21 feb 2024 | 12,76 | 12,86 | 12,37 | 12,68 | 12,58 | 5.264.300 |
20 feb 2024 | 13,55 | 13,98 | 13,36 | 13,78 | 13,67 | 3.173.700 |
16 feb 2024 | 13,33 | 13,52 | 13,12 | 13,49 | 13,38 | 4.187.100 |
15 feb 2024 | 14,34 | 14,35 | 14,04 | 14,10 | 13,98 | 2.568.800 |
14 feb 2024 | 14,47 | 14,72 | 14,24 | 14,29 | 14,17 | 3.787.200 |
13 feb 2024 | 14,79 | 15,38 | 14,40 | 15,22 | 15,10 | 4.130.900 |
12 feb 2024 | 14,70 | 14,71 | 13,70 | 14,23 | 14,11 | 4.254.400 |
09 feb 2024 | 15,40 | 15,86 | 14,89 | 14,95 | 14,83 | 2.756.500 |
08 feb 2024 | 15,12 | 15,48 | 15,00 | 15,41 | 15,28 | 3.139.200 |
07 feb 2024 | 14,48 | 14,63 | 14,10 | 14,44 | 14,32 | 3.942.200 |
06 feb 2024 | 14,51 | 14,85 | 13,53 | 13,57 | 13,46 | 6.399.800 |
05 feb 2024 | 17,01 | 17,17 | 16,24 | 16,38 | 16,25 | 4.268.900 |
02 feb 2024 | 17,40 | 17,68 | 17,20 | 17,46 | 17,32 | 3.169.500 |
01 feb 2024 | 16,39 | 16,75 | 16,11 | 16,42 | 16,29 | 2.681.600 |
31 gen 2024 | 16,94 | 16,97 | 16,00 | 16,59 | 16,45 | 4.892.100 |
30 gen 2024 | 16,39 | 16,55 | 16,13 | 16,24 | 16,11 | 3.533.800 |
29 gen 2024 | 15,01 | 15,90 | 14,96 | 15,51 | 15,38 | 3.599.900 |
26 gen 2024 | 15,11 | 15,21 | 14,74 | 14,92 | 14,80 | 3.370.300 |
25 gen 2024 | 14,19 | 14,80 | 13,94 | 14,55 | 14,43 | 4.475.700 |
24 gen 2024 | 14,10 | 14,77 | 14,01 | 14,65 | 14,53 | 6.002.400 |
23 gen 2024 | 16,64 | 16,70 | 15,86 | 15,98 | 15,85 | 6.444.800 |
22 gen 2024 | 18,98 | 19,16 | 18,36 | 18,46 | 18,31 | 4.415.900 |
19 gen 2024 | 18,10 | 18,38 | 17,01 | 17,19 | 17,05 | 6.187.200 |
18 gen 2024 | 17,46 | 17,71 | 17,25 | 17,51 | 17,37 | 4.218.400 |
17 gen 2024 | 18,21 | 18,28 | 17,59 | 17,71 | 17,56 | 5.214.200 |
16 gen 2024 | 15,90 | 16,50 | 15,90 | 16,43 | 16,30 | 4.161.200 |
12 gen 2024 | 14,70 | 15,00 | 14,43 | 14,98 | 14,86 | 2.304.800 |
11 gen 2024 | 14,87 | 15,25 | 14,75 | 14,82 | 14,70 | 3.486.900 |
10 gen 2024 | 15,38 | 15,62 | 15,31 | 15,50 | 15,37 | 2.283.900 |
09 gen 2024 | 15,44 | 15,58 | 15,36 | 15,49 | 15,36 | 2.896.200 |
08 gen 2024 | 15,04 | 15,16 | 14,57 | 14,62 | 14,50 | 3.080.000 |
05 gen 2024 | 13,79 | 14,12 | 13,70 | 14,07 | 13,95 | 2.593.800 |
04 gen 2024 | 13,69 | 13,86 | 13,49 | 13,84 | 13,73 | 2.912.300 |
03 gen 2024 | 14,03 | 14,05 | 13,28 | 13,30 | 13,19 | 3.372.900 |
02 gen 2024 | 13,74 | 14,11 | 13,72 | 14,04 | 13,92 | 3.747.600 |
29 dic 2023 | 13,13 | 13,15 | 12,75 | 12,80 | 12,69 | 3.242.900 |
28 dic 2023 | 13,28 | 13,31 | 12,88 | 13,08 | 12,97 | 4.312.800 |
27 dic 2023 | 14,13 | 14,34 | 13,99 | 14,08 | 13,96 | 2.012.900 |
26 dic 2023 | 14,26 | 14,47 | 13,94 | 14,16 | 14,04 | 2.863.500 |
22 dic 2023 | 14,83 | 14,91 | 14,35 | 14,54 | 14,42 | 4.225.000 |
21 dic 2023 | 14,03 | 14,12 | 13,38 | 13,44 | 13,33 | 5.810.700 |
21 dic 2023 | 0.14 Dividendo |
20 dic 2023 | 14,49 | 15,08 | 14,38 | 15,05 | 14,79 | 3.212.900 |
19 dic 2023 | 14,29 | 14,31 | 13,82 | 13,90 | 13,66 | 2.364.600 |
18 dic 2023 | 14,23 | 14,65 | 14,18 | 14,47 | 14,22 | 2.891.400 |
15 dic 2023 | 13,73 | 14,04 | 13,51 | 14,04 | 13,80 | 3.133.800 |
14 dic 2023 | 14,55 | 14,60 | 13,90 | 13,96 | 13,72 | 4.560.700 |
13 dic 2023 | 14,80 | 15,36 | 14,48 | 14,51 | 14,26 | 4.956.600 |
12 dic 2023 | 14,59 | 14,83 | 14,34 | 14,34 | 14,09 | 2.720.000 |
11 dic 2023 | 14,99 | 15,07 | 14,56 | 14,62 | 14,37 | 2.017.700 |
08 dic 2023 | 14,60 | 14,85 | 14,48 | 14,72 | 14,46 | 2.850.900 |
07 dic 2023 | 14,26 | 14,41 | 14,15 | 14,21 | 13,96 | 2.842.500 |
06 dic 2023 | 14,00 | 14,32 | 13,88 | 14,29 | 14,04 | 2.908.000 |
05 dic 2023 | 14,49 | 14,60 | 14,23 | 14,32 | 14,07 | 4.804.100 |
04 dic 2023 | 13,49 | 13,71 | 13,35 | 13,66 | 13,42 | 4.316.000 |
01 dic 2023 | 12,98 | 13,24 | 12,79 | 12,79 | 12,57 | 3.809.400 |
30 nov 2023 | 12,37 | 12,78 | 12,29 | 12,37 | 12,15 | 4.427.400 |
29 nov 2023 | 12,38 | 12,53 | 12,20 | 12,49 | 12,27 | 4.981.900 |
*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...