Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 15,69 | 15,75 | 15,52 | 15,61 | 15,61 | 858.786 |
21 mag 2024 | 15,55 | 15,65 | 15,47 | 15,62 | 15,62 | 3.730.280 |
20 mag 2024 | 15,70 | 15,90 | 15,61 | 15,67 | 15,67 | 2.404.562 |
17 mag 2024 | 15,50 | 15,83 | 15,40 | 15,49 | 15,49 | 282.547 |
16 mag 2024 | 15,31 | 15,97 | 15,71 | 15,80 | 15,80 | 3.922.924 |
15 mag 2024 | 15,70 | 15,92 | 15,69 | 15,86 | 15,86 | 26.966.210 |
14 mag 2024 | 15,67 | 15,85 | 15,60 | 15,70 | 15,70 | 43.885.650 |
13 mag 2024 | 15,80 | 15,94 | 15,65 | 15,70 | 15,70 | 3.205.183 |
10 mag 2024 | 15,64 | 15,93 | 15,60 | 15,88 | 15,88 | 33.663.540 |
09 mag 2024 | 15,55 | 15,74 | 15,52 | 15,60 | 15,60 | 22.470.770 |
08 mag 2024 | 15,50 | 15,73 | 15,52 | 15,65 | 15,65 | 1.724.331 |
07 mag 2024 | 15,28 | 15,48 | 15,26 | 15,39 | 15,39 | 16.693.630 |
03 mag 2024 | 15,22 | 15,37 | 15,12 | 15,17 | 15,17 | 1.078.258 |
02 mag 2024 | 15,33 | 15,32 | 14,75 | 15,22 | 15,22 | 1.022.464 |
02 mag 2024 | 1.43 Dividendo |
01 mag 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 14,84 | 113.554 |
30 apr 2024 | 16,37 | 16,43 | 16,00 | 16,26 | 14,83 | 3.987.427 |
29 apr 2024 | 16,20 | 16,32 | 16,16 | 16,18 | 14,76 | 3.708.658 |
26 apr 2024 | 16,10 | 16,20 | 16,02 | 16,10 | 14,69 | 8.781.599 |
25 apr 2024 | 16,10 | 16,11 | 15,98 | 16,05 | 14,64 | 11.941.120 |
24 apr 2024 | 16,00 | 16,13 | 15,91 | 16,05 | 14,64 | 19.349.350 |
23 apr 2024 | 15,99 | 16,10 | 15,88 | 16,02 | 14,61 | 28.241.950 |
22 apr 2024 | 15,97 | 16,09 | 15,79 | 15,98 | 14,57 | 15.521.330 |
19 apr 2024 | 15,85 | 15,95 | 15,73 | 15,85 | 14,46 | 2.862.701 |
18 apr 2024 | 15,65 | 15,94 | 15,74 | 15,82 | 14,43 | 5.811.571 |
17 apr 2024 | 15,66 | 15,81 | 15,56 | 15,73 | 14,35 | 4.600.153 |
16 apr 2024 | 15,67 | 15,84 | 15,56 | 15,78 | 14,40 | 13.475.500 |
15 apr 2024 | 15,81 | 16,08 | 15,74 | 15,94 | 14,54 | 7.633.805 |
12 apr 2024 | 15,73 | 15,91 | 15,52 | 15,88 | 14,48 | 8.103.519 |
11 apr 2024 | 15,70 | 15,78 | 15,56 | 15,62 | 14,25 | 1.922.475 |
10 apr 2024 | 15,78 | 15,90 | 15,52 | 15,75 | 14,36 | 14.195.970 |
09 apr 2024 | 15,59 | 15,78 | 15,47 | 15,59 | 14,22 | 8.945.034 |
08 apr 2024 | 15,40 | 15,66 | 15,31 | 15,56 | 14,20 | 3.851.955 |
05 apr 2024 | 15,60 | 15,69 | 15,35 | 15,42 | 14,06 | 7.206.935 |
04 apr 2024 | 15,65 | 15,68 | 15,46 | 15,64 | 14,27 | 1.089.018 |
03 apr 2024 | 15,57 | 15,69 | 15,55 | 15,59 | 14,22 | 2.309.493 |
02 apr 2024 | 15,48 | 15,60 | 15,35 | 15,57 | 14,20 | 12.654.940 |
28 mar 2024 | 15,74 | 15,75 | 15,44 | 15,51 | 14,14 | 3.379.825 |
27 mar 2024 | 15,60 | 15,66 | 15,45 | 15,60 | 14,23 | 4.129.979 |
26 mar 2024 | 15,53 | 15,63 | 15,40 | 15,51 | 14,15 | 2.634.197 |
25 mar 2024 | 15,41 | 15,54 | 15,32 | 15,44 | 14,08 | 1.971.959 |
22 mar 2024 | 15,35 | 15,49 | 15,33 | 15,40 | 14,05 | 1.185.972 |
21 mar 2024 | 15,50 | 15,56 | 15,31 | 15,36 | 14,01 | 1.876.304 |
20 mar 2024 | 15,45 | 15,47 | 15,35 | 15,43 | 14,08 | 1.407.042 |
19 mar 2024 | 15,36 | 15,42 | 15,23 | 15,38 | 14,03 | 4.790.222 |
18 mar 2024 | 15,30 | 15,44 | 15,23 | 15,33 | 13,98 | 2.252.219 |
15 mar 2024 | 15,10 | 15,49 | 15,19 | 15,43 | 14,07 | 298.342 |
14 mar 2024 | 15,30 | 15,41 | 15,03 | 15,27 | 13,93 | 2.754.818 |
13 mar 2024 | 15,19 | 15,30 | 15,06 | 15,15 | 13,82 | 2.843.524 |
12 mar 2024 | 15,45 | 15,34 | 15,14 | 15,23 | 13,89 | 960.509 |
11 mar 2024 | 15,25 | 15,34 | 15,14 | 15,23 | 13,89 | 3.076.288 |
08 mar 2024 | 15,50 | 15,40 | 15,17 | 15,26 | 13,92 | 1.613.595 |
07 mar 2024 | 15,12 | 15,40 | 15,04 | 15,27 | 13,93 | 2.435.027 |
06 mar 2024 | 15,07 | 15,30 | 14,90 | 15,21 | 13,87 | 3.308.085 |
05 mar 2024 | 14,73 | 15,03 | 14,58 | 14,98 | 13,66 | 8.036.966 |
04 mar 2024 | 14,65 | 14,77 | 14,61 | 14,69 | 13,40 | 1.711.091 |
01 mar 2024 | 14,95 | 14,96 | 14,63 | 14,70 | 13,41 | 3.816.676 |
29 feb 2024 | 14,82 | 14,93 | 14,71 | 14,84 | 13,53 | 4.612.047 |
28 feb 2024 | 14,79 | 14,86 | 14,59 | 14,83 | 13,53 | 4.717.929 |
27 feb 2024 | 14,56 | 14,77 | 14,53 | 14,68 | 13,39 | 8.871.108 |
26 feb 2024 | 14,88 | 14,95 | 14,56 | 14,71 | 13,42 | 2.020.965 |
23 feb 2024 | 14,80 | 14,96 | 14,69 | 14,84 | 13,53 | 2.901.912 |
22 feb 2024 | 14,80 | 14,98 | 14,44 | 14,76 | 13,46 | 6.592.837 |
21 feb 2024 | 14,57 | 14,60 | 14,36 | 14,53 | 13,25 | 7.670.881 |
20 feb 2024 | 14,39 | 14,51 | 14,19 | 14,44 | 13,17 | 3.204.167 |
19 feb 2024 | 14,63 | 14,48 | 14,24 | 14,32 | 13,06 | 4.593.948 |
16 feb 2024 | 14,58 | 14,60 | 14,27 | 14,32 | 13,06 | 2.591.747 |
15 feb 2024 | 14,50 | 14,55 | 14,26 | 14,38 | 13,11 | 4.719.338 |
14 feb 2024 | 14,45 | 14,50 | 14,23 | 14,38 | 13,11 | 5.827.950 |
13 feb 2024 | 14,35 | 14,46 | 14,20 | 14,36 | 13,10 | 11.591.320 |
12 feb 2024 | 14,30 | 14,39 | 14,01 | 14,29 | 13,03 | 5.263.919 |
09 feb 2024 | 14,34 | 14,48 | 14,00 | 14,10 | 12,86 | 9.338.249 |
08 feb 2024 | 14,48 | 14,52 | 14,35 | 14,40 | 13,13 | 3.937.319 |
07 feb 2024 | 14,80 | 14,80 | 14,45 | 14,48 | 13,20 | 2.778.775 |
06 feb 2024 | 14,86 | 14,82 | 14,54 | 14,63 | 13,34 | 4.538.005 |
05 feb 2024 | 14,62 | 14,89 | 14,54 | 14,73 | 13,43 | 5.004.290 |
02 feb 2024 | 14,88 | 14,85 | 14,60 | 14,75 | 13,46 | 742.884 |
01 feb 2024 | 14,78 | 14,90 | 14,63 | 14,70 | 13,41 | 1.275.682 |
31 gen 2024 | 14,95 | 14,89 | 14,67 | 14,80 | 13,50 | 2.707.630 |
30 gen 2024 | 14,90 | 14,83 | 14,59 | 14,79 | 13,49 | 4.237.418 |
29 gen 2024 | 14,74 | 14,79 | 14,51 | 14,70 | 13,41 | 4.057.585 |
26 gen 2024 | 15,23 | 15,27 | 14,53 | 14,66 | 13,37 | 7.425.263 |
25 gen 2024 | 15,26 | 15,36 | 15,05 | 15,12 | 13,79 | 2.668.876 |
24 gen 2024 | 15,39 | 15,47 | 15,13 | 15,27 | 13,92 | 4.361.033 |
23 gen 2024 | 15,83 | 15,74 | 15,23 | 15,30 | 13,95 | 2.177.662 |
22 gen 2024 | 15,60 | 15,72 | 15,46 | 15,61 | 14,24 | 2.603.349 |
19 gen 2024 | 15,65 | 15,71 | 15,47 | 15,56 | 14,19 | 1.620.004 |
18 gen 2024 | 15,53 | 15,62 | 15,31 | 15,51 | 14,15 | 12.626.100 |
17 gen 2024 | 15,62 | 15,85 | 15,34 | 15,52 | 14,16 | 5.617.607 |
16 gen 2024 | 16,07 | 16,17 | 15,67 | 15,82 | 14,43 | 3.308.375 |
15 gen 2024 | 16,40 | 16,39 | 16,07 | 16,10 | 14,69 | 3.868.805 |
12 gen 2024 | 16,38 | 16,49 | 16,02 | 16,28 | 14,85 | 9.259.100 |
11 gen 2024 | 16,64 | 16,66 | 16,27 | 16,33 | 14,90 | 2.280.688 |
10 gen 2024 | 16,58 | 16,70 | 16,45 | 16,50 | 15,05 | 2.414.514 |
09 gen 2024 | 16,25 | 16,55 | 16,35 | 16,46 | 15,02 | 5.785.032 |
08 gen 2024 | 16,40 | 16,50 | 16,34 | 16,40 | 14,96 | 1.529.651 |
05 gen 2024 | 15,95 | 16,35 | 16,04 | 16,35 | 14,91 | 930.088 |
04 gen 2024 | 15,80 | 16,23 | 15,75 | 16,05 | 14,64 | 14.037.350 |
03 gen 2024 | 15,90 | 16,05 | 15,71 | 15,84 | 14,44 | 1.830.530 |
02 gen 2024 | 16,22 | 16,08 | 15,82 | 15,95 | 14,55 | 1.837.568 |
*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...