Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 17,50 | 17,60 | 17,37 | 17,54 | 17,54 | 168.245 |
18 apr 2024 | 17,19 | 17,64 | 17,39 | 17,49 | 17,49 | 1.435.396 |
17 apr 2024 | 17,17 | 17,33 | 17,16 | 17,22 | 17,22 | 93.358 |
16 apr 2024 | 17,10 | 17,26 | 16,95 | 17,18 | 17,18 | 116.994 |
15 apr 2024 | 17,15 | 17,36 | 16,58 | 17,16 | 17,16 | 485.308 |
12 apr 2024 | 17,22 | 17,45 | 17,02 | 17,36 | 17,36 | 358.438 |
11 apr 2024 | 16,97 | 17,10 | 16,90 | 16,95 | 16,95 | 1.045.971 |
10 apr 2024 | 17,17 | 17,45 | 16,75 | 16,96 | 16,96 | 361.792 |
09 apr 2024 | 17,03 | 17,37 | 17,03 | 17,23 | 17,23 | 126.427 |
08 apr 2024 | 17,10 | 17,16 | 17,01 | 17,04 | 17,04 | 556.671 |
05 apr 2024 | 17,25 | 17,29 | 17,01 | 17,11 | 17,11 | 635.994 |
04 apr 2024 | 17,03 | 17,26 | 16,95 | 17,18 | 17,18 | 572.420 |
03 apr 2024 | 16,90 | 16,92 | 16,66 | 16,84 | 16,84 | 215.720 |
02 apr 2024 | 16,88 | 17,16 | 16,76 | 16,93 | 16,93 | 1.898.056 |
28 mar 2024 | 17,23 | 17,23 | 17,03 | 17,18 | 17,18 | 732.850 |
27 mar 2024 | 16,92 | 17,16 | 16,76 | 17,15 | 17,15 | 736.450 |
26 mar 2024 | 16,65 | 16,81 | 16,60 | 16,75 | 16,75 | 227.114 |
25 mar 2024 | 16,55 | 16,77 | 16,49 | 16,66 | 16,66 | 277.572 |
22 mar 2024 | 16,37 | 16,64 | 16,21 | 16,52 | 16,52 | 460.026 |
21 mar 2024 | 16,45 | 16,59 | 16,21 | 16,34 | 16,34 | 173.742 |
20 mar 2024 | 16,35 | 16,43 | 16,23 | 16,28 | 16,28 | 380.440 |
19 mar 2024 | 16,12 | 16,30 | 16,10 | 16,19 | 16,19 | 72.174 |
18 mar 2024 | 16,33 | 16,32 | 13,95 | 16,22 | 16,22 | 2.110.486 |
15 mar 2024 | 16,13 | 16,41 | 16,07 | 16,33 | 16,33 | 400.557 |
14 mar 2024 | 16,39 | 16,48 | 16,08 | 16,13 | 16,13 | 173.984 |
13 mar 2024 | 16,30 | 16,31 | 16,10 | 16,16 | 16,16 | 690.179 |
12 mar 2024 | 16,50 | 16,54 | 15,98 | 16,14 | 16,14 | 168.264 |
11 mar 2024 | 16,72 | 16,83 | 16,40 | 16,42 | 16,42 | 463.517 |
08 mar 2024 | 17,00 | 16,97 | 16,65 | 16,75 | 16,75 | 381.838 |
07 mar 2024 | 16,82 | 17,10 | 16,70 | 16,93 | 16,93 | 637.551 |
06 mar 2024 | 16,49 | 16,90 | 15,88 | 16,83 | 16,83 | 1.655.848 |
05 mar 2024 | 16,20 | 16,29 | 16,03 | 16,20 | 16,20 | 283.623 |
04 mar 2024 | 16,20 | 16,13 | 15,85 | 15,98 | 15,98 | 218.104 |
01 mar 2024 | 16,84 | 16,75 | 16,15 | 16,16 | 16,16 | 450.528 |
29 feb 2024 | 16,02 | 16,68 | 16,07 | 16,67 | 16,67 | 2.220.358 |
28 feb 2024 | 16,75 | 16,66 | 16,04 | 16,24 | 16,24 | 509.201 |
27 feb 2024 | 16,52 | 16,58 | 16,42 | 16,52 | 16,52 | 164.036 |
26 feb 2024 | 16,73 | 16,83 | 16,49 | 16,65 | 16,65 | 148.064 |
23 feb 2024 | 16,76 | 16,84 | 16,68 | 16,80 | 16,80 | 183.231 |
22 feb 2024 | 17,15 | 17,03 | 16,82 | 16,82 | 16,82 | 386.572 |
21 feb 2024 | 16,80 | 17,02 | 16,68 | 17,01 | 17,01 | 191.238 |
20 feb 2024 | 16,55 | 16,75 | 16,45 | 16,69 | 16,69 | 926.989 |
19 feb 2024 | 16,60 | 16,61 | 16,42 | 16,59 | 16,59 | 273.524 |
16 feb 2024 | 17,01 | 16,90 | 16,44 | 16,49 | 16,49 | 537.752 |
15 feb 2024 | 16,92 | 17,04 | 16,89 | 16,98 | 16,98 | 285.398 |
14 feb 2024 | 17,10 | 17,21 | 16,90 | 17,04 | 17,04 | 232.205 |
13 feb 2024 | 17,40 | 18,00 | 17,15 | 17,27 | 17,27 | 347.456 |
12 feb 2024 | 17,35 | 17,38 | 17,17 | 17,38 | 17,38 | 2.365.493 |
09 feb 2024 | 17,70 | 17,44 | 17,07 | 17,06 | 17,06 | 485.744 |
08 feb 2024 | 18,10 | 17,72 | 17,48 | 17,62 | 17,62 | 271.120 |
07 feb 2024 | 18,06 | 17,91 | 17,58 | 17,61 | 17,61 | 198.669 |
06 feb 2024 | 18,00 | 18,03 | 17,70 | 17,83 | 17,83 | 1.609.312 |
05 feb 2024 | 18,20 | 18,32 | 17,94 | 18,06 | 18,06 | 815.730 |
02 feb 2024 | 18,36 | 18,37 | 17,97 | 18,03 | 18,03 | 1.366.042 |
01 feb 2024 | 18,32 | 19,20 | 18,08 | 18,26 | 18,26 | 1.261.554 |
31 gen 2024 | 18,67 | 18,67 | 18,32 | 18,35 | 18,35 | 361.995 |
30 gen 2024 | 18,52 | 19,20 | 18,39 | 18,47 | 18,47 | 2.283.722 |
29 gen 2024 | 18,71 | 18,66 | 18,35 | 18,44 | 18,44 | 428.905 |
26 gen 2024 | 18,55 | 18,91 | 18,58 | 18,74 | 18,74 | 546.852 |
25 gen 2024 | 18,76 | 18,78 | 18,54 | 18,61 | 18,61 | 1.079.565 |
24 gen 2024 | 18,45 | 18,75 | 18,54 | 18,64 | 18,64 | 430.983 |
23 gen 2024 | 18,91 | 18,79 | 18,47 | 18,56 | 18,56 | 3.219.674 |
22 gen 2024 | 18,78 | 18,80 | 18,59 | 18,70 | 18,70 | 979.507 |
19 gen 2024 | 19,05 | 19,86 | 18,59 | 18,68 | 18,68 | 1.012.828 |
18 gen 2024 | 19,20 | 19,27 | 19,04 | 19,17 | 19,17 | 385.386 |
17 gen 2024 | 19,50 | 19,51 | 19,26 | 19,43 | 19,43 | 977.552 |
16 gen 2024 | 19,78 | 19,79 | 19,57 | 19,55 | 19,55 | 311.407 |
15 gen 2024 | 19,73 | 19,87 | 19,68 | 19,83 | 19,83 | 1.947.636 |
12 gen 2024 | 19,38 | 19,80 | 19,35 | 19,66 | 19,66 | 939.779 |
11 gen 2024 | 19,05 | 19,41 | 19,01 | 19,21 | 19,21 | 5.380.663 |
10 gen 2024 | 19,01 | 19,10 | 18,97 | 19,08 | 19,08 | 2.172.957 |
09 gen 2024 | 19,19 | 19,30 | 19,05 | 19,03 | 19,03 | 214.258 |
08 gen 2024 | 19,20 | 19,31 | 19,13 | 19,24 | 19,24 | 86.825 |
05 gen 2024 | 19,10 | 19,15 | 18,92 | 19,02 | 19,02 | 95.333 |
04 gen 2024 | 18,90 | 19,15 | 18,87 | 19,10 | 19,10 | 274.053 |
03 gen 2024 | 18,68 | 18,68 | 18,53 | 18,58 | 18,58 | 4.886.484 |
02 gen 2024 | 18,93 | 18,75 | 18,45 | 18,59 | 18,59 | 1.623.679 |
29 dic 2023 | 18,50 | 18,75 | 18,46 | 18,59 | 18,59 | 94.903 |
28 dic 2023 | 18,81 | 18,89 | 17,97 | 18,62 | 18,62 | 88.659 |
28 dic 2023 | 0.5 Dividendo |
27 dic 2023 | 19,75 | 19,49 | 19,25 | 19,41 | 18,91 | 278.142 |
22 dic 2023 | 19,30 | 19,42 | 19,28 | 19,32 | 18,82 | 48.859 |
21 dic 2023 | 19,55 | 19,44 | 19,30 | 19,35 | 18,85 | 116.688 |
20 dic 2023 | 19,60 | 19,56 | 19,34 | 19,50 | 19,00 | 242.416 |
19 dic 2023 | 19,33 | 19,51 | 19,37 | 19,44 | 18,94 | 89.416 |
18 dic 2023 | 19,72 | 19,56 | 19,36 | 19,48 | 18,97 | 998.965 |
15 dic 2023 | 19,55 | 19,64 | 19,46 | 19,55 | 19,04 | 108.720 |
14 dic 2023 | 19,80 | 19,95 | 19,50 | 19,65 | 19,15 | 193.405 |
13 dic 2023 | 19,57 | 19,68 | 19,48 | 19,59 | 19,09 | 5.124.637 |
12 dic 2023 | 19,45 | 19,77 | 19,44 | 19,67 | 19,16 | 246.461 |
11 dic 2023 | 19,53 | 19,70 | 19,53 | 19,66 | 19,15 | 1.136.173 |
08 dic 2023 | 19,55 | 19,80 | 19,58 | 19,63 | 19,12 | 64.259 |
07 dic 2023 | 19,56 | 19,76 | 19,53 | 19,72 | 19,21 | 424.161 |
06 dic 2023 | 19,50 | 19,72 | 19,45 | 19,55 | 19,04 | 2.040.863 |
05 dic 2023 | 19,36 | 19,45 | 19,23 | 19,39 | 18,89 | 110.031 |
04 dic 2023 | 19,10 | 19,52 | 19,26 | 19,37 | 18,87 | 149.513 |
01 dic 2023 | 19,42 | 19,35 | 19,20 | 19,27 | 18,78 | 107.113 |
30 nov 2023 | 19,19 | 19,36 | 19,11 | 19,25 | 18,75 | 503.238 |
29 nov 2023 | 19,20 | 19,18 | 19,08 | 19,15 | 18,66 | 316.232 |
28 nov 2023 | 18,92 | 19,18 | 19,00 | 19,05 | 18,55 | 283.095 |
*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...