Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 15,44 | 15,76 | 15,38 | 15,71 | 15,71 | 7.314.800 |
30 mag 2024 | 15,29 | 15,40 | 15,17 | 15,36 | 15,36 | 2.900.100 |
29 mag 2024 | 15,16 | 15,25 | 15,06 | 15,14 | 15,14 | 2.262.100 |
28 mag 2024 | 15,65 | 15,71 | 15,35 | 15,45 | 15,45 | 2.331.400 |
24 mag 2024 | 15,61 | 15,70 | 15,54 | 15,63 | 15,63 | 1.722.300 |
23 mag 2024 | 15,77 | 15,77 | 15,37 | 15,46 | 15,46 | 3.033.700 |
22 mag 2024 | 15,93 | 15,93 | 15,64 | 15,79 | 15,79 | 3.729.600 |
21 mag 2024 | 16,00 | 16,11 | 15,93 | 15,96 | 15,96 | 1.965.600 |
20 mag 2024 | 15,99 | 16,15 | 15,94 | 16,02 | 16,02 | 3.135.900 |
17 mag 2024 | 16,07 | 16,17 | 15,87 | 16,00 | 16,00 | 3.518.400 |
16 mag 2024 | 16,25 | 16,30 | 15,97 | 16,09 | 16,09 | 4.267.900 |
15 mag 2024 | 16,27 | 16,42 | 16,17 | 16,31 | 16,31 | 7.343.800 |
14 mag 2024 | 16,00 | 16,24 | 15,84 | 16,01 | 16,01 | 7.406.500 |
13 mag 2024 | 15,49 | 15,87 | 15,48 | 15,79 | 15,79 | 6.411.500 |
13 mag 2024 | 0.205 Dividendo |
10 mag 2024 | 15,30 | 15,60 | 15,22 | 15,59 | 15,39 | 7.083.100 |
09 mag 2024 | 14,96 | 15,27 | 14,94 | 15,21 | 15,01 | 3.431.300 |
08 mag 2024 | 14,72 | 15,02 | 14,67 | 14,99 | 14,79 | 2.708.100 |
07 mag 2024 | 14,99 | 15,05 | 14,87 | 14,88 | 14,68 | 2.896.100 |
06 mag 2024 | 14,97 | 15,12 | 14,84 | 14,95 | 14,75 | 4.611.500 |
03 mag 2024 | 14,83 | 15,12 | 14,78 | 14,84 | 14,64 | 5.526.800 |
02 mag 2024 | 14,51 | 14,61 | 14,31 | 14,53 | 14,34 | 3.158.200 |
01 mag 2024 | 14,20 | 14,61 | 14,18 | 14,34 | 14,15 | 4.116.300 |
30 apr 2024 | 14,25 | 14,50 | 14,16 | 14,17 | 13,98 | 6.136.200 |
29 apr 2024 | 14,72 | 14,76 | 14,30 | 14,46 | 14,27 | 6.068.800 |
26 apr 2024 | 14,52 | 14,75 | 14,42 | 14,67 | 14,48 | 5.254.300 |
25 apr 2024 | 14,33 | 14,59 | 14,21 | 14,51 | 14,32 | 3.682.400 |
24 apr 2024 | 14,37 | 14,56 | 14,22 | 14,52 | 14,33 | 8.464.600 |
23 apr 2024 | 14,64 | 15,00 | 14,56 | 14,58 | 14,39 | 11.329.200 |
22 apr 2024 | 15,47 | 15,65 | 15,30 | 15,58 | 15,38 | 6.745.400 |
19 apr 2024 | 15,29 | 15,49 | 15,28 | 15,37 | 15,17 | 3.017.700 |
18 apr 2024 | 15,34 | 15,43 | 15,20 | 15,27 | 15,07 | 2.885.500 |
17 apr 2024 | 15,36 | 15,47 | 15,23 | 15,24 | 15,04 | 2.881.600 |
16 apr 2024 | 15,10 | 15,23 | 14,95 | 15,19 | 14,99 | 3.451.900 |
15 apr 2024 | 15,50 | 15,63 | 15,07 | 15,19 | 14,99 | 2.888.900 |
12 apr 2024 | 15,61 | 15,76 | 15,26 | 15,34 | 15,14 | 3.484.000 |
11 apr 2024 | 15,91 | 15,97 | 15,65 | 15,71 | 15,50 | 3.427.200 |
10 apr 2024 | 16,45 | 16,45 | 15,69 | 15,87 | 15,66 | 6.344.700 |
09 apr 2024 | 17,04 | 17,05 | 16,67 | 16,94 | 16,72 | 2.976.900 |
08 apr 2024 | 16,75 | 16,93 | 16,66 | 16,92 | 16,70 | 3.895.700 |
05 apr 2024 | 16,45 | 16,77 | 16,25 | 16,65 | 16,43 | 5.494.200 |
04 apr 2024 | 16,93 | 17,12 | 16,52 | 16,53 | 16,31 | 6.240.900 |
03 apr 2024 | 16,43 | 16,77 | 16,40 | 16,68 | 16,46 | 4.758.400 |
02 apr 2024 | 16,35 | 16,50 | 16,11 | 16,47 | 16,25 | 4.246.400 |
01 apr 2024 | 16,54 | 16,56 | 16,35 | 16,49 | 16,27 | 3.425.400 |
28 mar 2024 | 16,50 | 16,77 | 16,48 | 16,59 | 16,37 | 4.757.300 |
27 mar 2024 | 16,23 | 16,46 | 16,17 | 16,45 | 16,23 | 3.385.200 |
26 mar 2024 | 16,12 | 16,21 | 16,02 | 16,05 | 15,84 | 3.667.600 |
25 mar 2024 | 15,79 | 16,18 | 15,72 | 16,00 | 15,79 | 4.473.400 |
22 mar 2024 | 16,02 | 16,07 | 15,70 | 15,71 | 15,50 | 2.957.900 |
21 mar 2024 | 16,00 | 16,26 | 15,96 | 16,00 | 15,79 | 3.988.400 |
20 mar 2024 | 15,34 | 15,95 | 15,31 | 15,83 | 15,62 | 3.635.700 |
19 mar 2024 | 15,20 | 15,45 | 15,20 | 15,41 | 15,21 | 4.529.200 |
18 mar 2024 | 15,41 | 15,41 | 15,21 | 15,27 | 15,07 | 2.440.500 |
15 mar 2024 | 15,19 | 15,58 | 15,19 | 15,43 | 15,23 | 5.834.800 |
14 mar 2024 | 15,59 | 15,69 | 15,24 | 15,39 | 15,19 | 4.453.000 |
13 mar 2024 | 15,64 | 15,87 | 15,55 | 15,74 | 15,53 | 4.608.100 |
12 mar 2024 | 15,83 | 15,93 | 15,35 | 15,58 | 15,38 | 5.571.200 |
11 mar 2024 | 15,73 | 15,92 | 15,61 | 15,80 | 15,59 | 3.123.900 |
08 mar 2024 | 15,84 | 15,98 | 15,80 | 15,88 | 15,67 | 4.784.700 |
07 mar 2024 | 15,93 | 16,00 | 15,61 | 15,66 | 15,45 | 4.376.200 |
06 mar 2024 | 15,85 | 15,89 | 15,56 | 15,74 | 15,53 | 3.091.700 |
05 mar 2024 | 15,49 | 15,77 | 15,45 | 15,68 | 15,47 | 3.352.000 |
04 mar 2024 | 15,51 | 15,89 | 15,50 | 15,63 | 15,42 | 3.268.800 |
01 mar 2024 | 15,38 | 15,55 | 15,10 | 15,53 | 15,33 | 3.004.100 |
29 feb 2024 | 15,58 | 15,66 | 15,26 | 15,41 | 15,21 | 7.583.800 |
28 feb 2024 | 15,28 | 15,49 | 15,19 | 15,29 | 15,09 | 2.912.200 |
27 feb 2024 | 15,24 | 15,40 | 15,04 | 15,40 | 15,20 | 3.753.000 |
26 feb 2024 | 15,28 | 15,48 | 15,04 | 15,09 | 14,89 | 5.960.900 |
23 feb 2024 | 15,66 | 15,68 | 15,32 | 15,34 | 15,14 | 6.088.800 |
22 feb 2024 | 15,70 | 15,72 | 15,50 | 15,62 | 15,41 | 3.628.500 |
21 feb 2024 | 15,47 | 15,61 | 15,38 | 15,58 | 15,38 | 3.212.900 |
20 feb 2024 | 15,22 | 15,62 | 15,15 | 15,53 | 15,33 | 5.221.000 |
16 feb 2024 | 15,54 | 15,66 | 15,40 | 15,44 | 15,24 | 4.428.500 |
15 feb 2024 | 15,43 | 15,73 | 15,41 | 15,69 | 15,48 | 4.502.500 |
15 feb 2024 | 0.2 Dividendo |
14 feb 2024 | 15,40 | 15,55 | 15,31 | 15,46 | 15,06 | 4.021.900 |
13 feb 2024 | 15,78 | 15,79 | 14,91 | 15,24 | 14,85 | 8.100.700 |
12 feb 2024 | 15,94 | 16,52 | 15,94 | 16,37 | 15,95 | 3.784.500 |
09 feb 2024 | 15,95 | 15,95 | 15,68 | 15,90 | 15,49 | 5.383.900 |
08 feb 2024 | 15,92 | 16,04 | 15,71 | 15,91 | 15,50 | 3.192.900 |
07 feb 2024 | 15,94 | 16,01 | 15,47 | 15,92 | 15,51 | 4.842.400 |
06 feb 2024 | 15,61 | 15,97 | 15,58 | 15,88 | 15,47 | 5.308.400 |
05 feb 2024 | 15,62 | 15,70 | 15,34 | 15,68 | 15,27 | 6.157.800 |
02 feb 2024 | 15,84 | 16,02 | 15,69 | 15,83 | 15,42 | 5.836.800 |
01 feb 2024 | 15,93 | 16,16 | 15,51 | 16,08 | 15,66 | 7.552.000 |
31 gen 2024 | 15,83 | 16,36 | 15,80 | 15,83 | 15,42 | 6.301.900 |
30 gen 2024 | 16,29 | 16,33 | 16,16 | 16,27 | 15,85 | 3.023.800 |
29 gen 2024 | 16,19 | 16,44 | 16,08 | 16,41 | 15,98 | 3.815.100 |
26 gen 2024 | 16,27 | 16,39 | 16,18 | 16,21 | 15,79 | 2.933.900 |
25 gen 2024 | 16,06 | 16,31 | 16,04 | 16,20 | 15,78 | 4.322.200 |
24 gen 2024 | 16,13 | 16,36 | 15,78 | 15,82 | 15,41 | 5.819.400 |
23 gen 2024 | 16,65 | 16,65 | 15,94 | 15,95 | 15,54 | 10.966.700 |
22 gen 2024 | 17,21 | 17,52 | 17,20 | 17,39 | 16,94 | 7.378.600 |
19 gen 2024 | 16,67 | 17,11 | 16,48 | 17,09 | 16,65 | 4.924.600 |
18 gen 2024 | 16,77 | 16,77 | 16,33 | 16,55 | 16,12 | 3.933.000 |
17 gen 2024 | 16,54 | 16,77 | 16,51 | 16,65 | 16,22 | 4.196.100 |
16 gen 2024 | 17,03 | 17,11 | 16,82 | 16,93 | 16,49 | 8.378.700 |
12 gen 2024 | 17,83 | 17,87 | 17,27 | 17,28 | 16,83 | 4.758.600 |
11 gen 2024 | 17,86 | 18,13 | 17,49 | 17,64 | 17,18 | 4.955.600 |
*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...