Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 15,27 | 15,85 | 15,27 | 24,50 | 24,50 | 3.480 |
01 mag 2024 | 15,04 | 15,16 | 15,00 | 24,50 | 24,50 | 23.729 |
30 apr 2024 | 15,71 | 15,73 | 15,19 | 24,50 | 24,50 | 829 |
29 apr 2024 | 15,91 | 15,97 | 15,55 | 24,50 | 24,50 | 2.470 |
26 apr 2024 | 16,19 | 16,36 | 15,70 | 24,50 | 24,50 | 3.925 |
25 apr 2024 | 15,85 | 16,02 | 15,63 | 24,50 | 24,50 | 4.244 |
24 apr 2024 | 16,06 | 16,16 | 15,79 | 24,50 | 24,50 | 1.936 |
23 apr 2024 | 15,77 | 15,89 | 15,71 | 24,50 | 24,50 | 3.278 |
22 apr 2024 | 15,56 | 15,61 | 15,25 | 24,50 | 24,50 | 2.789 |
19 apr 2024 | 14,88 | 15,21 | 14,86 | 24,50 | 24,50 | 1.867 |
18 apr 2024 | 15,43 | 15,57 | 14,95 | 24,50 | 24,50 | 2.987 |
17 apr 2024 | 15,48 | 15,57 | 15,22 | 24,50 | 24,50 | 3.107 |
16 apr 2024 | 16,16 | 16,16 | 15,62 | 24,50 | 24,50 | 7.741 |
15 apr 2024 | 16,50 | 16,65 | 16,15 | 24,50 | 24,50 | 8.336 |
12 apr 2024 | 16,87 | 16,91 | 16,38 | 24,50 | 24,50 | 8.321 |
11 apr 2024 | 17,24 | 17,30 | 17,09 | 24,50 | 24,50 | 4.436 |
10 apr 2024 | 17,19 | 17,19 | 16,85 | 24,50 | 24,50 | 663 |
09 apr 2024 | 16,93 | 17,24 | 16,93 | 24,50 | 24,50 | 4.910 |
08 apr 2024 | 17,15 | 17,21 | 16,80 | 24,50 | 24,50 | 6.376 |
05 apr 2024 | 16,97 | 17,27 | 16,97 | 24,50 | 24,50 | 1.625 |
04 apr 2024 | 17,60 | 17,68 | 17,10 | 24,50 | 24,50 | 5.607 |
03 apr 2024 | 17,72 | 17,72 | 17,41 | 24,50 | 24,50 | 351 |
02 apr 2024 | 17,43 | 17,51 | 17,16 | 24,50 | 24,50 | 612 |
28 mar 2024 | 16,38 | 16,82 | 16,38 | 24,50 | 24,50 | 4.171 |
27 mar 2024 | 15,97 | 16,45 | 15,75 | 24,50 | 24,50 | 4.897 |
26 mar 2024 | 16,65 | 16,70 | 15,98 | 24,50 | 24,50 | 8.617 |
25 mar 2024 | 16,58 | 16,73 | 16,49 | 24,50 | 24,50 | 950 |
22 mar 2024 | 17,17 | 17,17 | 16,49 | 24,50 | 24,50 | 6.584 |
21 mar 2024 | 17,89 | 17,97 | 17,69 | 24,50 | 24,50 | 3.150 |
20 mar 2024 | 17,56 | 17,70 | 17,19 | 24,50 | 24,50 | 7.388 |
19 mar 2024 | 16,97 | 17,35 | 16,84 | 24,50 | 24,50 | 5.454 |
18 mar 2024 | 17,22 | 17,42 | 17,10 | 24,50 | 24,50 | 26.990 |
15 mar 2024 | 17,41 | 17,58 | 17,15 | 24,50 | 24,50 | 4.720 |
14 mar 2024 | 17,25 | 17,53 | 17,22 | 24,50 | 24,50 | 10.478 |
14 mar 2024 | 0.41 Dividendo |
13 mar 2024 | 17,71 | 18,04 | 17,65 | 24,50 | 24,09 | 16.597 |
12 mar 2024 | 17,31 | 17,92 | 17,18 | 24,50 | 24,09 | 10.854 |
11 mar 2024 | 17,48 | 17,48 | 16,93 | 24,50 | 24,09 | 7.347 |
08 mar 2024 | 17,54 | 17,61 | 17,13 | 24,50 | 24,09 | 5.420 |
07 mar 2024 | 17,59 | 17,69 | 17,30 | 24,50 | 24,09 | 8.029 |
06 mar 2024 | 18,29 | 18,69 | 17,70 | 24,50 | 24,09 | 3.542 |
05 mar 2024 | 17,75 | 17,91 | 17,44 | 24,50 | 24,09 | 3.830 |
04 mar 2024 | 19,40 | 19,40 | 18,09 | 24,50 | 24,09 | 5.846 |
01 mar 2024 | 19,25 | 19,49 | 18,94 | 24,50 | 24,09 | 7.866 |
29 feb 2024 | 19,82 | 19,96 | 18,89 | 24,50 | 24,09 | 49.144 |
28 feb 2024 | 19,19 | 20,19 | 18,88 | 24,50 | 24,09 | 112.417 |
27 feb 2024 | 17,11 | 17,48 | 17,08 | 24,50 | 24,09 | 387 |
26 feb 2024 | 16,88 | 17,36 | 16,86 | 24,50 | 24,09 | 7.632 |
23 feb 2024 | 16,83 | 17,06 | 16,73 | 24,50 | 24,09 | 667 |
22 feb 2024 | 16,63 | 16,78 | 16,55 | 24,50 | 24,09 | 656 |
21 feb 2024 | 16,51 | 16,84 | 16,37 | 24,50 | 24,09 | 189.569 |
20 feb 2024 | 16,85 | 16,88 | 16,18 | 24,50 | 24,09 | 5.564 |
19 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,09 | - |
16 feb 2024 | 17,37 | 17,51 | 16,91 | 24,50 | 24,09 | 3.380 |
15 feb 2024 | 17,00 | 17,36 | 17,00 | 24,50 | 24,09 | 1.059 |
14 feb 2024 | 16,70 | 16,79 | 16,56 | 24,50 | 24,09 | 314 |
13 feb 2024 | 16,65 | 16,87 | 16,51 | 24,50 | 24,09 | 761 |
12 feb 2024 | 17,11 | 17,31 | 17,04 | 24,50 | 24,09 | 4.467 |
09 feb 2024 | 16,38 | 16,80 | 16,33 | 24,50 | 24,09 | 880 |
08 feb 2024 | 16,57 | 16,98 | 16,40 | 24,50 | 24,09 | 472 |
07 feb 2024 | 16,54 | 16,95 | 16,36 | 24,50 | 24,09 | 15.772 |
06 feb 2024 | 16,60 | 17,02 | 16,35 | 24,50 | 24,09 | 3.135 |
05 feb 2024 | 15,93 | 16,17 | 15,77 | 24,50 | 24,09 | 18.714 |
02 feb 2024 | 16,05 | 16,25 | 15,86 | 24,50 | 24,09 | 2.066 |
01 feb 2024 | 16,25 | 16,37 | 16,20 | 24,50 | 24,09 | 4.813 |
31 gen 2024 | 15,65 | 16,31 | 15,65 | 24,50 | 24,09 | 2.247 |
30 gen 2024 | 15,73 | 15,90 | 15,63 | 24,50 | 24,09 | 14.370 |
29 gen 2024 | 16,55 | 16,55 | 15,62 | 24,50 | 24,09 | 10.014 |
26 gen 2024 | 15,88 | 16,04 | 15,63 | 24,50 | 24,09 | 8.382 |
25 gen 2024 | 16,48 | 16,73 | 16,13 | 24,50 | 24,09 | 5.859 |
24 gen 2024 | 16,15 | 16,46 | 15,65 | 24,50 | 24,09 | 24.559 |
23 gen 2024 | 15,58 | 15,69 | 15,06 | 24,50 | 24,09 | 15.487 |
22 gen 2024 | 14,48 | 14,91 | 14,48 | 24,50 | 24,09 | 7.721 |
19 gen 2024 | 14,90 | 15,03 | 14,79 | 24,50 | 24,09 | 1.001 |
18 gen 2024 | 15,79 | 15,90 | 15,06 | 24,50 | 24,09 | 10.206 |
17 gen 2024 | 15,60 | 16,02 | 15,60 | 24,50 | 24,09 | 5.554 |
16 gen 2024 | 15,81 | 16,43 | 15,81 | 24,50 | 24,09 | 52.445 |
15 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,09 | - |
12 gen 2024 | 16,98 | 16,98 | 16,77 | 24,50 | 24,09 | 3.274 |
11 gen 2024 | 16,92 | 17,15 | 16,86 | 24,50 | 24,09 | 10.026 |
10 gen 2024 | 16,71 | 16,89 | 16,61 | 24,50 | 24,09 | 583 |
09 gen 2024 | 16,08 | 16,34 | 16,08 | 24,50 | 24,09 | 34.491 |
08 gen 2024 | 16,13 | 16,40 | 16,07 | 24,50 | 24,09 | 17.397 |
05 gen 2024 | 16,97 | 17,04 | 16,64 | 24,50 | 24,09 | 1.105 |
04 gen 2024 | 17,48 | 17,48 | 17,22 | 24,50 | 24,09 | 20.415 |
03 gen 2024 | 17,30 | 17,65 | 17,13 | 24,50 | 24,09 | 79.287 |
02 gen 2024 | 17,30 | 17,64 | 17,19 | 24,50 | 24,09 | 3.515 |
29 dic 2023 | 17,50 | 18,01 | 17,48 | 24,50 | 24,09 | 3.062 |
28 dic 2023 | 17,22 | 18,18 | 17,22 | 24,50 | 24,09 | 11.694 |
27 dic 2023 | 16,71 | 17,08 | 16,71 | 24,50 | 24,09 | 1.145 |
22 dic 2023 | 17,01 | 17,01 | 16,78 | 24,50 | 24,09 | 2.553 |
21 dic 2023 | 16,34 | 16,81 | 16,34 | 24,50 | 24,09 | 642 |
20 dic 2023 | 16,45 | 16,55 | 16,27 | 24,50 | 24,09 | 2.030 |
19 dic 2023 | 16,71 | 16,75 | 16,49 | 24,50 | 24,09 | 4.823 |
18 dic 2023 | 16,62 | 16,84 | 16,54 | 24,50 | 24,09 | 3.095 |
15 dic 2023 | 16,90 | 16,95 | 16,56 | 24,50 | 24,09 | 3.281 |
14 dic 2023 | 16,16 | 16,55 | 16,07 | 24,50 | 24,09 | 1.099 |
13 dic 2023 | 15,98 | 15,98 | 15,68 | 24,50 | 24,09 | 272 |
12 dic 2023 | 15,53 | 15,68 | 15,29 | 24,50 | 24,09 | 898 |
11 dic 2023 | 15,08 | 15,56 | 15,01 | 24,50 | 24,09 | 4.181 |
*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...