Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 dic 2023 | 17,90 | 18,12 | 17,82 | 17,95 | 17,95 | 15.982 |
01 dic 2023 | 17,29 | 17,91 | 17,18 | 17,85 | 17,85 | 1.183 |
30 nov 2023 | 17,26 | 17,46 | 17,09 | 17,46 | 17,46 | 13.155 |
29 nov 2023 | 17,29 | 17,47 | 17,04 | 17,29 | 17,29 | 2.682 |
28 nov 2023 | 17,06 | 17,26 | 16,78 | 17,19 | 17,19 | 4.384 |
27 nov 2023 | 16,84 | 16,93 | 16,69 | 16,88 | 16,88 | 1.039 |
24 nov 2023 | 16,87 | 17,05 | 16,87 | 16,90 | 16,90 | 309 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 16,86 | 16,92 | 16,64 | 16,82 | 16,82 | 886 |
21 nov 2023 | 17,13 | 17,19 | 16,65 | 16,66 | 16,66 | 3.330 |
20 nov 2023 | 16,97 | 17,17 | 16,80 | 17,07 | 17,07 | 1.088 |
17 nov 2023 | 17,02 | 17,09 | 16,91 | 17,02 | 17,02 | 444 |
16 nov 2023 | 17,07 | 17,21 | 16,76 | 16,95 | 16,95 | 3.061 |
15 nov 2023 | 16,84 | 17,24 | 16,83 | 16,96 | 16,96 | 7.546 |
14 nov 2023 | 16,25 | 16,75 | 16,17 | 16,73 | 16,73 | 2.870 |
13 nov 2023 | 15,75 | 15,88 | 15,58 | 15,73 | 15,73 | 2.304 |
10 nov 2023 | 15,78 | 15,89 | 15,61 | 15,84 | 15,84 | 3.079 |
09 nov 2023 | 16,30 | 16,30 | 15,66 | 15,66 | 15,66 | 1.821 |
08 nov 2023 | 16,34 | 16,34 | 16,17 | 16,29 | 16,29 | 6.274 |
07 nov 2023 | 16,40 | 16,42 | 16,23 | 16,23 | 16,23 | 505 |
06 nov 2023 | 16,79 | 16,90 | 16,45 | 16,58 | 16,58 | 87.780 |
03 nov 2023 | 16,00 | 16,71 | 15,79 | 16,70 | 16,70 | 18.163 |
02 nov 2023 | 15,02 | 15,41 | 15,02 | 15,41 | 15,41 | 13.350 |
01 nov 2023 | 14,93 | 14,96 | 14,74 | 14,84 | 14,84 | 14.722 |
31 ott 2023 | 14,90 | 14,92 | 14,70 | 14,87 | 14,87 | 754 |
31 ott 2023 | 0.1659 Dividendo |
30 ott 2023 | 14,90 | 15,05 | 14,74 | 15,03 | 14,86 | 735 |
27 ott 2023 | 14,81 | 14,95 | 14,71 | 14,71 | 14,55 | 2.029 |
26 ott 2023 | 14,73 | 14,94 | 14,66 | 14,80 | 14,64 | 6.232 |
25 ott 2023 | 14,53 | 14,67 | 14,34 | 14,58 | 14,42 | 641.302 |
24 ott 2023 | 14,28 | 14,53 | 14,15 | 14,52 | 14,36 | 1.636 |
23 ott 2023 | 13,58 | 14,21 | 13,54 | 14,00 | 13,85 | 4.762 |
20 ott 2023 | 13,73 | 13,92 | 13,62 | 13,92 | 13,77 | 9.755 |
19 ott 2023 | 13,84 | 14,10 | 13,78 | 13,93 | 13,78 | 18.029 |
18 ott 2023 | 13,68 | 13,80 | 13,58 | 13,68 | 13,53 | 867 |
17 ott 2023 | 13,42 | 13,90 | 13,38 | 13,64 | 13,49 | 5.897 |
16 ott 2023 | 13,26 | 13,76 | 13,19 | 13,71 | 13,56 | 900 |
13 ott 2023 | 13,23 | 13,35 | 13,05 | 13,14 | 12,99 | 6.195 |
12 ott 2023 | 13,33 | 13,33 | 12,89 | 12,92 | 12,78 | 9.884 |
11 ott 2023 | 13,14 | 13,27 | 13,00 | 13,27 | 13,12 | 1.978 |
10 ott 2023 | 12,73 | 13,24 | 12,73 | 13,02 | 12,88 | 6.741 |
09 ott 2023 | 12,51 | 12,75 | 12,40 | 12,68 | 12,54 | 1.664 |
06 ott 2023 | 12,10 | 12,41 | 11,52 | 12,37 | 12,23 | 5.202 |
05 ott 2023 | 13,03 | 13,03 | 12,41 | 12,51 | 12,37 | 1.720 |
04 ott 2023 | 13,54 | 13,60 | 12,93 | 13,10 | 12,95 | 6.886 |
03 ott 2023 | 13,90 | 13,95 | 13,30 | 13,51 | 13,36 | 3.540 |
02 ott 2023 | 15,08 | 15,13 | 14,25 | 14,25 | 14,09 | 1.637 |
29 set 2023 | 15,11 | 15,41 | 15,11 | 15,14 | 14,97 | 1.253 |
28 set 2023 | 16,10 | 16,10 | 15,09 | 15,11 | 14,95 | 1.769 |
27 set 2023 | 15,86 | 15,97 | 15,75 | 15,75 | 15,58 | 10.308 |
26 set 2023 | 16,17 | 16,17 | 16,00 | 16,00 | 15,82 | 597 |
25 set 2023 | 15,82 | 16,18 | 15,77 | 16,18 | 16,00 | 2.787 |
22 set 2023 | 16,34 | 16,42 | 15,98 | 15,98 | 15,80 | 583 |
21 set 2023 | 16,60 | 16,69 | 16,50 | 16,67 | 16,48 | 558 |
20 set 2023 | 16,76 | 16,90 | 16,76 | 16,82 | 16,63 | 535.834 |
19 set 2023 | 17,05 | 17,08 | 16,81 | 16,87 | 16,68 | 1.154 |
18 set 2023 | 17,21 | 17,25 | 17,06 | 17,16 | 16,97 | 1.550 |
15 set 2023 | 17,43 | 17,54 | 17,39 | 17,53 | 17,34 | 137 |
14 set 2023 | 17,18 | 17,50 | 17,12 | 17,36 | 17,17 | 587 |
13 set 2023 | 17,12 | 17,19 | 17,09 | 17,13 | 16,94 | 62 |
12 set 2023 | 17,07 | 17,23 | 17,07 | 17,23 | 17,04 | 241 |
11 set 2023 | 17,35 | 17,46 | 17,30 | 17,30 | 17,11 | 976 |
08 set 2023 | 17,05 | 17,31 | 17,05 | 17,27 | 17,08 | 37 |
07 set 2023 | 17,57 | 17,57 | 17,10 | 17,10 | 16,91 | 107 |
06 set 2023 | 17,42 | 17,42 | 17,28 | 17,28 | 17,09 | 246 |
05 set 2023 | 17,89 | 17,89 | 17,40 | 17,45 | 17,26 | 356 |
04 set 2023 | - | - | - | - | - | - |
01 set 2023 | 18,05 | 18,08 | 17,56 | 17,56 | 17,37 | 357 |
31 ago 2023 | 18,19 | 18,20 | 18,16 | 18,20 | 18,00 | 609 |
30 ago 2023 | 18,13 | 18,34 | 18,13 | 18,23 | 18,03 | 979 |
29 ago 2023 | 17,96 | 18,08 | 17,96 | 18,08 | 17,89 | 579 |
25 ago 2023 | 18,00 | 18,08 | 18,00 | 18,08 | 17,88 | 34 |
24 ago 2023 | 18,21 | 18,33 | 17,74 | 17,74 | 17,54 | 64 |
23 ago 2023 | 18,26 | 18,29 | 18,15 | 18,29 | 18,09 | 3.760 |
22 ago 2023 | 17,91 | 18,01 | 17,75 | 17,98 | 17,78 | 333 |
21 ago 2023 | 17,90 | 17,93 | 17,78 | 17,87 | 17,67 | 1.853 |
18 ago 2023 | 18,03 | 18,07 | 18,01 | 18,02 | 17,82 | 898 |
17 ago 2023 | 18,49 | 18,49 | 18,08 | 18,08 | 17,89 | 2.763 |
16 ago 2023 | 18,01 | 18,33 | 18,01 | 18,33 | 18,13 | 637 |
15 ago 2023 | 18,78 | 18,78 | 18,05 | 18,05 | 17,85 | 4.585 |
14 ago 2023 | 19,38 | 19,39 | 18,90 | 18,99 | 18,78 | 153 |
11 ago 2023 | 19,60 | 19,61 | 19,49 | 19,49 | 19,27 | 2.120 |
10 ago 2023 | 19,75 | 19,94 | 19,49 | 19,55 | 19,33 | 477 |
09 ago 2023 | 20,00 | 20,08 | 19,75 | 19,76 | 19,54 | 4.744 |
08 ago 2023 | 19,53 | 19,62 | 19,21 | 19,38 | 19,16 | 520 |
07 ago 2023 | 19,80 | 20,13 | 19,80 | 19,86 | 19,64 | 968 |
04 ago 2023 | 20,63 | 20,69 | 19,82 | 20,00 | 19,78 | 234 |
03 ago 2023 | 20,75 | 20,90 | 20,70 | 20,86 | 20,63 | 456.494 |
02 ago 2023 | 20,72 | 20,75 | 20,72 | 20,75 | 20,52 | 50 |
01 ago 2023 | 21,40 | 21,40 | 20,97 | 21,15 | 20,92 | 2.817 |
31 lug 2023 | 21,75 | 21,77 | 21,66 | 21,66 | 21,42 | 311 |
31 lug 2023 | 0.1659 Dividendo |
28 lug 2023 | 21,63 | 21,66 | 21,54 | 21,54 | 21,14 | 1.308 |
27 lug 2023 | 21,74 | 21,74 | 21,43 | 21,43 | 21,03 | 783 |
26 lug 2023 | 22,00 | 22,08 | 21,86 | 21,86 | 21,45 | 730 |
25 lug 2023 | 21,48 | 21,93 | 21,48 | 21,86 | 21,46 | 1.697 |
24 lug 2023 | 22,58 | 22,58 | 21,80 | 21,94 | 21,53 | 2.718 |
21 lug 2023 | 21,93 | 22,51 | 21,89 | 22,34 | 21,92 | 2.391 |
20 lug 2023 | 22,12 | 22,12 | 21,85 | 21,85 | 21,45 | 3.115 |
19 lug 2023 | 21,80 | 22,19 | 21,80 | 22,03 | 21,62 | 10.916 |
*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...