Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 17,23 | 17,24 | 17,15 | 17,18 | 17,18 | 35.297 |
30 apr 2024 | 17,62 | 17,70 | 17,21 | 17,23 | 17,23 | 3.368.000 |
30 apr 2024 | 0.318 Dividendo |
29 apr 2024 | 17,83 | 18,05 | 17,83 | 18,03 | 17,71 | 2.912.500 |
26 apr 2024 | 18,07 | 18,11 | 17,81 | 17,87 | 17,55 | 2.645.800 |
25 apr 2024 | 18,20 | 18,26 | 18,01 | 18,07 | 17,75 | 3.148.600 |
24 apr 2024 | 18,07 | 18,26 | 17,92 | 18,25 | 17,93 | 3.515.700 |
23 apr 2024 | 17,91 | 18,18 | 17,81 | 18,05 | 17,73 | 5.327.600 |
22 apr 2024 | 17,94 | 17,98 | 17,73 | 17,90 | 17,58 | 4.109.100 |
19 apr 2024 | 17,68 | 18,04 | 17,65 | 17,94 | 17,62 | 3.386.400 |
18 apr 2024 | 17,43 | 17,87 | 17,38 | 17,69 | 17,38 | 5.303.500 |
17 apr 2024 | 17,30 | 17,37 | 17,11 | 17,36 | 17,05 | 4.715.600 |
16 apr 2024 | 17,56 | 17,59 | 17,15 | 17,26 | 16,96 | 6.695.600 |
15 apr 2024 | 17,81 | 17,93 | 17,51 | 17,51 | 17,20 | 4.708.800 |
12 apr 2024 | 18,02 | 18,26 | 17,67 | 17,75 | 17,44 | 6.507.500 |
11 apr 2024 | 18,15 | 18,15 | 17,82 | 17,98 | 17,66 | 5.053.600 |
10 apr 2024 | 18,50 | 18,50 | 18,12 | 18,13 | 17,81 | 5.997.500 |
09 apr 2024 | 18,98 | 19,00 | 18,50 | 18,53 | 18,20 | 6.086.400 |
08 apr 2024 | 18,59 | 19,03 | 18,59 | 18,88 | 18,55 | 4.583.900 |
05 apr 2024 | 18,28 | 18,63 | 18,26 | 18,56 | 18,23 | 3.738.900 |
04 apr 2024 | 18,21 | 18,52 | 18,20 | 18,29 | 17,97 | 3.607.600 |
03 apr 2024 | 17,88 | 18,29 | 17,88 | 18,16 | 17,84 | 5.009.100 |
02 apr 2024 | 17,79 | 17,85 | 17,66 | 17,81 | 17,50 | 3.804.100 |
01 apr 2024 | 17,65 | 17,80 | 17,53 | 17,70 | 17,39 | 3.345.400 |
28 mar 2024 | 17,38 | 17,64 | 17,34 | 17,56 | 17,25 | 3.174.600 |
27 mar 2024 | 17,12 | 17,32 | 17,07 | 17,31 | 17,00 | 2.539.200 |
26 mar 2024 | 17,17 | 17,26 | 17,05 | 17,07 | 16,77 | 2.679.000 |
25 mar 2024 | 17,14 | 17,35 | 17,11 | 17,16 | 16,86 | 3.563.800 |
22 mar 2024 | 17,40 | 17,40 | 17,10 | 17,11 | 16,81 | 2.987.800 |
21 mar 2024 | 17,35 | 17,42 | 17,24 | 17,37 | 17,06 | 3.001.500 |
20 mar 2024 | 17,13 | 17,30 | 17,13 | 17,28 | 16,98 | 1.622.300 |
19 mar 2024 | 17,05 | 17,19 | 17,02 | 17,17 | 16,87 | 1.659.500 |
18 mar 2024 | 16,82 | 17,07 | 16,82 | 17,07 | 16,77 | 1.921.400 |
15 mar 2024 | 16,73 | 16,92 | 16,65 | 16,89 | 16,59 | 2.851.700 |
14 mar 2024 | 16,94 | 16,94 | 16,57 | 16,58 | 16,29 | 2.744.200 |
13 mar 2024 | 16,83 | 17,02 | 16,76 | 16,86 | 16,56 | 2.181.800 |
12 mar 2024 | 16,58 | 16,83 | 16,57 | 16,75 | 16,45 | 2.117.400 |
11 mar 2024 | 16,70 | 16,75 | 16,54 | 16,63 | 16,34 | 2.006.400 |
08 mar 2024 | 16,84 | 16,88 | 16,71 | 16,72 | 16,43 | 1.590.700 |
07 mar 2024 | 16,75 | 16,85 | 16,71 | 16,83 | 16,53 | 3.876.600 |
06 mar 2024 | 16,67 | 16,86 | 16,65 | 16,79 | 16,49 | 2.224.700 |
05 mar 2024 | 16,53 | 16,77 | 16,53 | 16,65 | 16,36 | 1.935.800 |
04 mar 2024 | 16,54 | 16,72 | 16,54 | 16,61 | 16,32 | 1.727.200 |
01 mar 2024 | 16,55 | 16,72 | 16,45 | 16,59 | 16,30 | 2.413.200 |
29 feb 2024 | 16,40 | 16,57 | 16,35 | 16,42 | 16,13 | 1.996.000 |
28 feb 2024 | 16,39 | 16,52 | 16,30 | 16,35 | 16,06 | 2.277.600 |
27 feb 2024 | 16,24 | 16,44 | 16,21 | 16,36 | 16,07 | 3.446.800 |
26 feb 2024 | 16,31 | 16,37 | 16,18 | 16,19 | 15,90 | 2.928.300 |
23 feb 2024 | 16,49 | 16,57 | 16,34 | 16,36 | 16,07 | 3.061.100 |
22 feb 2024 | 16,50 | 16,66 | 16,36 | 16,50 | 16,21 | 3.037.600 |
21 feb 2024 | 16,23 | 16,55 | 16,23 | 16,52 | 16,23 | 2.998.000 |
20 feb 2024 | 16,18 | 16,25 | 16,04 | 16,23 | 15,94 | 3.575.500 |
16 feb 2024 | 15,80 | 16,23 | 15,80 | 16,13 | 15,85 | 3.020.800 |
15 feb 2024 | 15,64 | 16,00 | 15,64 | 15,86 | 15,58 | 2.757.800 |
14 feb 2024 | 15,78 | 15,85 | 15,63 | 15,64 | 15,36 | 1.670.400 |
13 feb 2024 | 15,65 | 15,78 | 15,54 | 15,63 | 15,35 | 2.478.900 |
12 feb 2024 | 15,48 | 15,82 | 15,45 | 15,77 | 15,49 | 4.008.900 |
09 feb 2024 | 15,60 | 15,71 | 15,03 | 15,40 | 15,13 | 7.696.200 |
08 feb 2024 | 15,37 | 15,48 | 15,32 | 15,35 | 15,08 | 4.901.300 |
07 feb 2024 | 15,20 | 15,37 | 15,14 | 15,35 | 15,08 | 2.525.600 |
06 feb 2024 | 15,36 | 15,45 | 15,14 | 15,17 | 14,90 | 3.922.500 |
05 feb 2024 | 15,27 | 15,35 | 15,07 | 15,30 | 15,03 | 4.484.300 |
02 feb 2024 | 15,49 | 15,54 | 15,23 | 15,27 | 15,00 | 4.953.600 |
01 feb 2024 | 15,48 | 15,74 | 15,36 | 15,49 | 15,22 | 8.408.300 |
31 gen 2024 | 15,69 | 15,78 | 15,44 | 15,44 | 15,17 | 4.456.600 |
30 gen 2024 | 15,82 | 15,91 | 15,69 | 15,80 | 15,52 | 5.284.800 |
30 gen 2024 | 0.318 Dividendo |
29 gen 2024 | 16,36 | 16,36 | 16,17 | 16,20 | 15,60 | 4.306.300 |
26 gen 2024 | 16,05 | 16,31 | 16,04 | 16,30 | 15,70 | 3.259.800 |
25 gen 2024 | 15,92 | 16,06 | 15,84 | 16,04 | 15,45 | 3.036.300 |
24 gen 2024 | 15,76 | 15,85 | 15,70 | 15,74 | 15,16 | 1.385.400 |
23 gen 2024 | 15,85 | 15,90 | 15,61 | 15,67 | 15,09 | 1.966.200 |
22 gen 2024 | 15,63 | 16,02 | 15,63 | 15,91 | 15,32 | 3.159.000 |
19 gen 2024 | 15,59 | 15,65 | 15,52 | 15,62 | 15,04 | 1.661.900 |
18 gen 2024 | 15,48 | 15,68 | 15,44 | 15,57 | 15,00 | 2.648.200 |
17 gen 2024 | 15,56 | 15,64 | 15,37 | 15,50 | 14,93 | 3.152.600 |
16 gen 2024 | 15,78 | 15,85 | 15,51 | 15,65 | 15,07 | 4.076.500 |
12 gen 2024 | 15,75 | 15,78 | 15,58 | 15,78 | 15,20 | 1.911.000 |
11 gen 2024 | 15,55 | 15,58 | 15,40 | 15,50 | 14,93 | 1.955.400 |
10 gen 2024 | 15,54 | 15,61 | 15,47 | 15,50 | 14,93 | 5.659.200 |
09 gen 2024 | 15,40 | 15,50 | 15,32 | 15,50 | 14,93 | 2.278.100 |
08 gen 2024 | 15,25 | 15,38 | 15,14 | 15,35 | 14,78 | 3.083.300 |
05 gen 2024 | 15,40 | 15,54 | 15,33 | 15,39 | 14,82 | 2.530.700 |
04 gen 2024 | 15,49 | 15,54 | 15,31 | 15,31 | 14,74 | 2.120.600 |
03 gen 2024 | 15,25 | 15,48 | 15,25 | 15,41 | 14,84 | 2.017.900 |
02 gen 2024 | 15,15 | 15,30 | 15,13 | 15,30 | 14,74 | 3.859.200 |
29 dic 2023 | 15,15 | 15,16 | 15,06 | 15,15 | 14,59 | 1.639.000 |
28 dic 2023 | 15,10 | 15,20 | 15,05 | 15,11 | 14,55 | 1.916.600 |
27 dic 2023 | 15,11 | 15,21 | 15,05 | 15,15 | 14,59 | 2.196.200 |
26 dic 2023 | 15,10 | 15,19 | 15,05 | 15,14 | 14,58 | 1.637.300 |
22 dic 2023 | 15,14 | 15,28 | 15,09 | 15,09 | 14,53 | 2.026.500 |
21 dic 2023 | 15,07 | 15,20 | 15,05 | 15,09 | 14,53 | 2.455.300 |
20 dic 2023 | 15,10 | 15,21 | 15,06 | 15,06 | 14,50 | 3.799.600 |
19 dic 2023 | 14,94 | 15,16 | 14,91 | 15,08 | 14,52 | 2.967.200 |
18 dic 2023 | 15,00 | 15,08 | 14,87 | 14,99 | 14,44 | 3.704.300 |
15 dic 2023 | 14,97 | 15,15 | 14,81 | 14,86 | 14,31 | 23.183.200 |
14 dic 2023 | 15,00 | 15,16 | 14,96 | 15,05 | 14,49 | 4.071.700 |
13 dic 2023 | 14,53 | 14,91 | 14,46 | 14,89 | 14,34 | 4.352.200 |
12 dic 2023 | 14,76 | 14,76 | 14,47 | 14,58 | 14,04 | 4.667.600 |
11 dic 2023 | 14,91 | 14,96 | 14,80 | 14,83 | 14,28 | 4.268.900 |
*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...