Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 16,05 | 16,08 | 15,99 | 15,99 | 15,99 | 1.156 |
09 mag 2024 | 16,12 | 16,14 | 15,96 | 15,96 | 15,96 | 2.846 |
08 mag 2024 | 16,22 | 16,22 | 16,06 | 16,12 | 16,12 | 3.150 |
07 mag 2024 | 16,12 | 16,29 | 16,04 | 16,24 | 16,24 | 4.867 |
06 mag 2024 | 16,54 | 16,63 | 16,15 | 16,16 | 16,16 | 9.890 |
03 mag 2024 | 16,34 | 16,73 | 16,20 | 16,59 | 16,59 | 4.616 |
02 mag 2024 | 16,25 | 16,35 | 16,17 | 16,35 | 16,35 | 8.637 |
30 apr 2024 | 16,80 | 17,09 | 16,40 | 16,61 | 16,61 | 8.972 |
29 apr 2024 | 16,70 | 16,71 | 16,54 | 16,66 | 16,66 | 5.935 |
26 apr 2024 | 16,52 | 16,76 | 16,39 | 16,72 | 16,72 | 6.049 |
25 apr 2024 | 16,69 | 16,75 | 16,40 | 16,50 | 16,50 | 4.630 |
24 apr 2024 | 17,00 | 17,03 | 16,50 | 16,52 | 16,52 | 7.704 |
23 apr 2024 | 17,18 | 17,22 | 16,93 | 17,16 | 17,16 | 921 |
22 apr 2024 | 17,20 | 17,30 | 16,93 | 17,10 | 17,10 | 7.543 |
19 apr 2024 | 16,48 | 16,78 | 16,42 | 16,78 | 16,78 | 1.010 |
18 apr 2024 | 16,57 | 16,58 | 16,52 | 16,53 | 16,53 | 802 |
17 apr 2024 | 16,60 | 16,73 | 16,49 | 16,49 | 16,49 | 1.253 |
16 apr 2024 | 16,57 | 16,71 | 16,51 | 16,71 | 16,71 | 1.268 |
15 apr 2024 | 16,84 | 17,00 | 16,62 | 16,71 | 16,71 | 3.917 |
12 apr 2024 | 16,93 | 17,00 | 16,66 | 16,66 | 16,66 | 2.680 |
11 apr 2024 | 16,84 | 16,89 | 16,60 | 16,61 | 16,61 | 12.416 |
10 apr 2024 | 17,69 | 17,69 | 17,02 | 17,06 | 17,06 | 4.953 |
09 apr 2024 | 17,74 | 17,80 | 17,63 | 17,65 | 17,65 | 2.163 |
08 apr 2024 | 17,69 | 17,90 | 17,65 | 17,81 | 17,81 | 9.541 |
05 apr 2024 | 17,54 | 17,64 | 17,29 | 17,59 | 17,59 | 4.377 |
04 apr 2024 | 17,15 | 17,45 | 17,10 | 17,42 | 17,42 | 10.202 |
03 apr 2024 | 17,61 | 17,69 | 17,29 | 17,41 | 17,41 | 17.943 |
02 apr 2024 | 18,42 | 18,47 | 17,89 | 18,02 | 18,02 | 26.273 |
28 mar 2024 | 19,63 | 20,30 | 18,80 | 19,82 | 19,82 | 22.632 |
27 mar 2024 | 18,92 | 19,38 | 18,92 | 19,37 | 19,37 | 1.034 |
26 mar 2024 | 19,12 | 19,12 | 18,68 | 18,97 | 18,97 | 11.587 |
25 mar 2024 | 19,18 | 19,31 | 19,05 | 19,11 | 19,11 | 5.094 |
22 mar 2024 | 19,25 | 19,40 | 19,17 | 19,17 | 19,17 | 1.675 |
21 mar 2024 | 19,46 | 19,49 | 19,19 | 19,19 | 19,19 | 2.059 |
20 mar 2024 | 19,05 | 19,14 | 19,04 | 19,13 | 19,13 | 212 |
19 mar 2024 | 19,06 | 19,10 | 18,97 | 19,02 | 19,02 | 1.119 |
18 mar 2024 | 19,24 | 19,24 | 19,00 | 19,09 | 19,09 | 6.335 |
15 mar 2024 | 18,97 | 19,24 | 18,85 | 19,24 | 19,24 | 3.683 |
14 mar 2024 | 19,29 | 19,34 | 18,89 | 18,89 | 18,89 | 3.086 |
13 mar 2024 | 19,50 | 19,51 | 19,16 | 19,47 | 19,47 | 6.387 |
12 mar 2024 | 19,90 | 19,90 | 19,51 | 19,51 | 19,51 | 1.247 |
11 mar 2024 | 19,21 | 19,81 | 19,20 | 19,81 | 19,81 | 6.808 |
08 mar 2024 | 19,11 | 19,31 | 19,05 | 19,31 | 19,31 | 2.841 |
07 mar 2024 | 19,16 | 19,24 | 19,05 | 19,05 | 19,05 | 7.765 |
06 mar 2024 | 19,31 | 19,35 | 19,26 | 19,28 | 19,28 | 1.696 |
05 mar 2024 | 19,10 | 19,47 | 18,80 | 19,27 | 19,27 | 2.069 |
04 mar 2024 | 20,09 | 20,09 | 19,27 | 19,36 | 19,36 | 2.443 |
01 mar 2024 | 19,68 | 19,79 | 19,58 | 19,79 | 19,79 | 1.892 |
29 feb 2024 | 19,53 | 19,77 | 19,43 | 19,54 | 19,54 | 6.786 |
28 feb 2024 | 19,94 | 19,99 | 19,61 | 19,61 | 19,61 | 3.358 |
27 feb 2024 | 19,40 | 19,81 | 19,31 | 19,75 | 19,75 | 4.390 |
26 feb 2024 | 20,09 | 20,10 | 19,59 | 19,59 | 19,59 | 1.401 |
23 feb 2024 | 19,84 | 20,17 | 19,80 | 20,11 | 20,11 | 2.918 |
22 feb 2024 | 20,10 | 20,10 | 19,61 | 19,89 | 19,89 | 5.929 |
21 feb 2024 | 20,03 | 20,13 | 19,84 | 20,08 | 20,08 | 8.915 |
20 feb 2024 | 20,32 | 20,45 | 20,13 | 20,36 | 20,36 | 1.399 |
19 feb 2024 | 20,30 | 20,41 | 20,25 | 20,41 | 20,41 | 1.106 |
16 feb 2024 | 20,64 | 20,64 | 20,26 | 20,42 | 20,42 | 4.720 |
16 feb 2024 | 0.25 Dividendo |
15 feb 2024 | 20,50 | 20,72 | 20,11 | 20,64 | 20,39 | 3.371 |
14 feb 2024 | 20,20 | 20,44 | 19,97 | 20,44 | 20,19 | 5.855 |
13 feb 2024 | 20,97 | 21,06 | 20,18 | 20,25 | 20,01 | 3.286 |
12 feb 2024 | 20,61 | 20,95 | 20,60 | 20,91 | 20,65 | 768 |
09 feb 2024 | 20,92 | 21,05 | 20,59 | 20,62 | 20,37 | 2.127 |
08 feb 2024 | 21,13 | 21,26 | 21,13 | 21,17 | 20,91 | 1.436 |
07 feb 2024 | 21,27 | 21,84 | 21,16 | 21,41 | 21,15 | 4.388 |
06 feb 2024 | 20,55 | 21,25 | 20,51 | 21,25 | 21,00 | 4.676 |
05 feb 2024 | 21,01 | 21,14 | 20,34 | 20,47 | 20,22 | 8.679 |
02 feb 2024 | 21,49 | 21,49 | 20,90 | 21,03 | 20,78 | 2.291 |
01 feb 2024 | 20,96 | 21,11 | 20,85 | 21,01 | 20,76 | 7.417 |
31 gen 2024 | 21,11 | 21,25 | 20,70 | 21,24 | 20,98 | 2.001 |
30 gen 2024 | 21,00 | 21,00 | 20,86 | 20,97 | 20,72 | 1.620 |
29 gen 2024 | 21,03 | 21,17 | 20,75 | 20,80 | 20,55 | 2.500 |
26 gen 2024 | 21,24 | 21,43 | 20,96 | 21,03 | 20,78 | 3.870 |
25 gen 2024 | 20,44 | 20,75 | 20,38 | 20,70 | 20,45 | 12.517 |
24 gen 2024 | 21,17 | 21,22 | 20,65 | 20,80 | 20,54 | 14.918 |
23 gen 2024 | 20,75 | 21,08 | 20,64 | 20,65 | 20,40 | 2.984 |
22 gen 2024 | 20,14 | 20,60 | 20,00 | 20,40 | 20,15 | 3.425 |
19 gen 2024 | 20,40 | 20,47 | 19,93 | 20,13 | 19,88 | 12.488 |
18 gen 2024 | 20,49 | 20,49 | 20,10 | 20,29 | 20,04 | 4.133 |
17 gen 2024 | 21,05 | 21,05 | 20,72 | 20,72 | 20,46 | 3.268 |
16 gen 2024 | 21,17 | 21,33 | 20,90 | 21,16 | 20,90 | 7.050 |
15 gen 2024 | 21,25 | 21,30 | 21,17 | 21,17 | 20,91 | 2.781 |
12 gen 2024 | 21,94 | 21,97 | 21,39 | 21,46 | 21,20 | 9.127 |
11 gen 2024 | 22,47 | 22,72 | 22,05 | 22,08 | 21,81 | 5.383 |
10 gen 2024 | 23,10 | 23,19 | 22,33 | 22,45 | 22,18 | 4.071 |
09 gen 2024 | 23,36 | 23,39 | 22,79 | 22,88 | 22,60 | 7.121 |
08 gen 2024 | 22,66 | 23,57 | 22,60 | 23,02 | 22,75 | 19.208 |
05 gen 2024 | 22,20 | 22,28 | 21,58 | 22,10 | 21,83 | 25.686 |
04 gen 2024 | 23,57 | 24,30 | 20,60 | 21,70 | 21,44 | 34.414 |
03 gen 2024 | 24,30 | 24,52 | 23,36 | 23,75 | 23,46 | 13.347 |
02 gen 2024 | 23,90 | 24,45 | 23,70 | 24,21 | 23,92 | 19.105 |
29 dic 2023 | 23,95 | 24,15 | 23,92 | 24,06 | 23,77 | 1.760 |
28 dic 2023 | 23,90 | 24,23 | 23,76 | 23,90 | 23,61 | 5.314 |
27 dic 2023 | 24,23 | 24,25 | 23,86 | 24,02 | 23,73 | 7.181 |
22 dic 2023 | 23,69 | 24,10 | 23,50 | 23,97 | 23,67 | 6.896 |
21 dic 2023 | 23,39 | 23,81 | 23,14 | 23,65 | 23,36 | 8.408 |
20 dic 2023 | 23,73 | 23,84 | 23,50 | 23,65 | 23,36 | 5.257 |
19 dic 2023 | 22,83 | 23,39 | 22,80 | 23,25 | 22,97 | 1.602 |
18 dic 2023 | 23,15 | 23,40 | 22,65 | 22,81 | 22,53 | 5.736 |
*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...