Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,95 | 16,14 | 15,79 | 15,83 | 15,83 | 47.671 |
02 mag 2024 | 15,50 | 15,86 | 15,50 | 15,86 | 15,86 | 748.895 |
01 mag 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
30 apr 2024 | 15,50 | 15,77 | 15,55 | 15,69 | 15,69 | 524.419 |
29 apr 2024 | 15,50 | 16,00 | 15,54 | 15,71 | 15,71 | 37.002 |
26 apr 2024 | 15,57 | 15,73 | 15,55 | 15,60 | 15,60 | 267.895 |
25 apr 2024 | 16,12 | 16,00 | 15,53 | 15,60 | 15,60 | 832.388 |
24 apr 2024 | 15,90 | 16,07 | 15,92 | 15,98 | 15,98 | 147.909 |
23 apr 2024 | 16,02 | 16,12 | 15,95 | 15,97 | 15,97 | 357.613 |
22 apr 2024 | 15,80 | 16,03 | 15,86 | 15,99 | 15,99 | 2.753.919 |
19 apr 2024 | 15,85 | 15,98 | 15,69 | 15,79 | 15,79 | 288.422 |
18 apr 2024 | 15,71 | 15,77 | 15,64 | 15,62 | 15,62 | 1.702.708 |
17 apr 2024 | 15,67 | 15,71 | 15,51 | 15,66 | 15,66 | 460.305 |
16 apr 2024 | 15,63 | 15,88 | 15,51 | 15,54 | 15,54 | 2.212.770 |
15 apr 2024 | 15,63 | 16,10 | 15,63 | 15,71 | 15,71 | 311.471 |
12 apr 2024 | 15,74 | 15,80 | 15,61 | 15,80 | 15,80 | 219.964 |
11 apr 2024 | 15,40 | 15,68 | 15,38 | 15,52 | 15,52 | 506.885 |
10 apr 2024 | 16,11 | 15,75 | 15,39 | 15,49 | 15,49 | 1.148.309 |
09 apr 2024 | 15,43 | 15,58 | 15,44 | 15,46 | 15,46 | 520.224 |
08 apr 2024 | 15,44 | 15,54 | 15,38 | 15,49 | 15,49 | 701.858 |
05 apr 2024 | 15,68 | 15,68 | 15,38 | 15,52 | 15,52 | 332.956 |
04 apr 2024 | 15,70 | 15,81 | 15,69 | 15,69 | 15,69 | 249.581 |
03 apr 2024 | 15,63 | 15,74 | 15,64 | 15,63 | 15,63 | 203.993 |
02 apr 2024 | 15,70 | 15,73 | 15,64 | 15,66 | 15,66 | 205.946 |
28 mar 2024 | 15,94 | 16,02 | 15,73 | 15,80 | 15,80 | 577.685 |
27 mar 2024 | 15,85 | 16,00 | 15,88 | 15,91 | 15,91 | 229.144 |
26 mar 2024 | 15,92 | 15,99 | 15,83 | 15,89 | 15,89 | 161.305 |
25 mar 2024 | 15,97 | 15,97 | 15,85 | 15,91 | 15,91 | 262.340 |
22 mar 2024 | 15,82 | 15,97 | 15,76 | 15,86 | 15,86 | 381.789 |
21 mar 2024 | 15,86 | 16,00 | 15,76 | 15,85 | 15,85 | 360.391 |
20 mar 2024 | 15,53 | 15,91 | 15,42 | 15,78 | 15,78 | 109.449 |
19 mar 2024 | 15,50 | 15,49 | 15,38 | 15,48 | 15,48 | 526.072 |
18 mar 2024 | 15,25 | 15,50 | 15,22 | 15,40 | 15,40 | 602.452 |
15 mar 2024 | 15,10 | 15,36 | 15,19 | 15,25 | 15,25 | 308.635 |
14 mar 2024 | 15,01 | 15,41 | 15,06 | 15,13 | 15,13 | 339.005 |
13 mar 2024 | 15,10 | 15,21 | 15,01 | 15,08 | 15,08 | 414.739 |
12 mar 2024 | 15,40 | 15,47 | 14,94 | 15,21 | 15,21 | 5.332.179 |
11 mar 2024 | 15,30 | 15,48 | 15,31 | 15,40 | 15,40 | 198.711 |
08 mar 2024 | 15,40 | 15,52 | 15,30 | 15,31 | 15,31 | 247.329 |
07 mar 2024 | 15,23 | 15,52 | 15,10 | 15,48 | 15,48 | 317.155 |
06 mar 2024 | 14,92 | 15,26 | 14,54 | 15,21 | 15,21 | 1.358.529 |
05 mar 2024 | 15,10 | 15,21 | 14,97 | 15,11 | 15,11 | 500.869 |
04 mar 2024 | 14,92 | 14,86 | 14,66 | 14,78 | 14,78 | 464.523 |
01 mar 2024 | 14,55 | 14,92 | 14,61 | 14,68 | 14,68 | 2.305.362 |
29 feb 2024 | 14,66 | 15,10 | 14,52 | 14,76 | 14,76 | 998.162 |
28 feb 2024 | 14,90 | 14,98 | 14,52 | 14,54 | 14,54 | 730.155 |
27 feb 2024 | 14,90 | 14,88 | 14,68 | 14,84 | 14,84 | 439.906 |
26 feb 2024 | 14,90 | 14,96 | 14,73 | 14,94 | 14,94 | 143.455 |
23 feb 2024 | 14,72 | 14,91 | 14,76 | 14,89 | 14,89 | 271.544 |
22 feb 2024 | 15,22 | 15,15 | 14,88 | 14,91 | 14,91 | 252.039 |
21 feb 2024 | 14,90 | 15,15 | 14,97 | 15,07 | 15,07 | 125.854 |
20 feb 2024 | 14,89 | 15,12 | 14,66 | 15,06 | 15,06 | 301.772 |
19 feb 2024 | 14,65 | 14,84 | 14,66 | 14,80 | 14,80 | 314.273 |
16 feb 2024 | 14,89 | 14,89 | 14,68 | 14,66 | 14,66 | 249.704 |
15 feb 2024 | 14,65 | 14,89 | 14,45 | 14,81 | 14,81 | 429.953 |
14 feb 2024 | 14,58 | 14,61 | 14,46 | 14,59 | 14,59 | 143.314 |
13 feb 2024 | 14,64 | 14,68 | 14,51 | 14,57 | 14,57 | 239.308 |
12 feb 2024 | 14,53 | 14,65 | 14,45 | 14,55 | 14,55 | 122.687 |
09 feb 2024 | 14,60 | 14,57 | 14,36 | 14,43 | 14,43 | 107.197 |
08 feb 2024 | 14,70 | 14,70 | 14,50 | 14,56 | 14,56 | 140.472 |
07 feb 2024 | 14,88 | 14,94 | 14,68 | 14,77 | 14,77 | 144.244 |
06 feb 2024 | 15,01 | 15,06 | 14,79 | 14,84 | 14,84 | 168.167 |
05 feb 2024 | 15,25 | 15,27 | 15,01 | 15,02 | 15,02 | 612.139 |
02 feb 2024 | 15,35 | 15,44 | 15,07 | 15,18 | 15,18 | 2.730.573 |
01 feb 2024 | 15,43 | 15,55 | 15,26 | 15,26 | 15,26 | 366.726 |
31 gen 2024 | 15,19 | 15,49 | 15,22 | 15,47 | 15,47 | 220.845 |
30 gen 2024 | 15,06 | 15,26 | 15,05 | 15,19 | 15,19 | 398.723 |
29 gen 2024 | 14,88 | 15,23 | 14,98 | 15,16 | 15,16 | 177.651 |
26 gen 2024 | 15,02 | 15,09 | 14,94 | 14,98 | 14,98 | 718.097 |
25 gen 2024 | 15,06 | 15,09 | 14,84 | 14,84 | 14,84 | 220.302 |
24 gen 2024 | 14,95 | 15,07 | 14,94 | 14,99 | 14,99 | 795.768 |
23 gen 2024 | 14,96 | 15,19 | 14,92 | 14,98 | 14,98 | 466.649 |
22 gen 2024 | 14,86 | 15,16 | 14,79 | 15,10 | 15,10 | 412.410 |
19 gen 2024 | 15,06 | 15,19 | 14,86 | 14,90 | 14,90 | 440.258 |
18 gen 2024 | 14,93 | 15,16 | 14,77 | 15,08 | 15,08 | 2.338.406 |
17 gen 2024 | 15,05 | 15,02 | 14,71 | 14,82 | 14,82 | 736.843 |
16 gen 2024 | 15,22 | 15,24 | 15,10 | 15,09 | 15,09 | 676.234 |
15 gen 2024 | 15,19 | 15,31 | 15,13 | 15,12 | 15,12 | 888.511 |
12 gen 2024 | 14,88 | 15,21 | 14,88 | 15,09 | 15,09 | 594.490 |
11 gen 2024 | 14,70 | 14,88 | 14,74 | 14,77 | 14,77 | 3.509.296 |
10 gen 2024 | 14,75 | 14,80 | 14,69 | 14,72 | 14,72 | 2.783.584 |
09 gen 2024 | 14,83 | 14,94 | 14,81 | 14,93 | 14,93 | 2.050.137 |
08 gen 2024 | 15,06 | 15,02 | 14,85 | 14,98 | 14,98 | 498.502 |
05 gen 2024 | 14,90 | 15,05 | 14,77 | 14,77 | 14,77 | 200.333 |
04 gen 2024 | 14,96 | 15,09 | 14,69 | 14,92 | 14,92 | 1.211.858 |
03 gen 2024 | 14,88 | 14,86 | 14,69 | 14,73 | 14,73 | 831.260 |
03 gen 2024 | 0.2727 Dividendo |
02 gen 2024 | 15,02 | 15,02 | 14,82 | 14,98 | 14,71 | 3.122.311 |
29 dic 2023 | 14,90 | 15,02 | 14,89 | 14,93 | 14,65 | 56.602 |
28 dic 2023 | 14,90 | 14,98 | 14,91 | 14,97 | 14,70 | 113.247 |
27 dic 2023 | 14,90 | 15,03 | 14,91 | 14,97 | 14,69 | 86.387 |
22 dic 2023 | 14,92 | 15,30 | 14,91 | 14,94 | 14,66 | 116.654 |
21 dic 2023 | 15,00 | 14,99 | 14,89 | 14,90 | 14,63 | 146.251 |
20 dic 2023 | 15,09 | 15,09 | 14,90 | 14,90 | 14,63 | 3.983.956 |
19 dic 2023 | 15,31 | 15,23 | 15,01 | 15,06 | 14,79 | 274.233 |
18 dic 2023 | 15,35 | 15,70 | 15,19 | 15,30 | 15,02 | 212.429 |
15 dic 2023 | 15,36 | 15,40 | 15,27 | 15,34 | 15,06 | 243.575 |
14 dic 2023 | 15,59 | 15,55 | 15,36 | 15,36 | 15,08 | 383.814 |
13 dic 2023 | 15,49 | 15,36 | 15,23 | 15,25 | 14,97 | 3.289.657 |
12 dic 2023 | 15,25 | 15,37 | 15,27 | 15,37 | 15,09 | 151.584 |
*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...