Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 0,00 | 0,00 | 14,33 | 14,33 | - |
30 apr 2024 | 14,29 | 14,46 | 14,27 | 14,46 | 14,46 | 127 |
29 apr 2024 | 14,71 | 14,71 | 14,55 | 14,55 | 14,55 | 93 |
26 apr 2024 | 14,45 | 14,57 | 14,45 | 14,57 | 14,57 | 494 |
25 apr 2024 | 14,37 | 14,55 | 14,20 | 14,55 | 14,55 | 2.334 |
24 apr 2024 | 14,30 | 14,56 | 14,25 | 14,44 | 14,44 | 932 |
23 apr 2024 | 14,61 | 14,92 | 14,59 | 14,80 | 14,80 | 6.001 |
22 apr 2024 | 15,47 | 15,64 | 15,30 | 15,64 | 15,64 | 335 |
19 apr 2024 | 15,30 | 15,41 | 15,30 | 15,34 | 15,34 | 797 |
18 apr 2024 | 15,36 | 15,36 | 15,27 | 15,27 | 15,27 | 2.084 |
17 apr 2024 | 15,26 | 15,44 | 15,26 | 15,35 | 15,35 | 653 |
16 apr 2024 | 15,04 | 15,19 | 14,97 | 15,19 | 15,19 | 98 |
15 apr 2024 | 15,53 | 15,53 | 15,16 | 15,16 | 15,16 | 537 |
12 apr 2024 | 15,61 | 15,61 | 15,47 | 15,47 | 15,47 | 172 |
11 apr 2024 | 15,86 | 15,86 | 15,69 | 15,69 | 15,69 | 664 |
10 apr 2024 | 16,38 | 16,38 | 15,72 | 15,78 | 15,78 | 4.305 |
09 apr 2024 | 17,04 | 17,04 | 16,69 | 16,69 | 16,69 | 1.903 |
08 apr 2024 | 16,70 | 16,91 | 16,70 | 16,91 | 16,91 | 6.293 |
05 apr 2024 | 16,40 | 16,56 | 16,32 | 16,56 | 16,56 | 1.104 |
04 apr 2024 | 16,88 | 17,07 | 16,88 | 17,00 | 17,00 | 10.846 |
03 apr 2024 | 16,55 | 16,75 | 16,55 | 16,75 | 16,75 | 521 |
02 apr 2024 | 16,23 | 16,36 | 16,21 | 16,36 | 16,36 | 2.261 |
28 mar 2024 | 16,50 | 16,71 | 16,50 | 16,61 | 16,61 | 2.740 |
27 mar 2024 | 16,35 | 16,40 | 16,22 | 16,31 | 16,31 | 86 |
26 mar 2024 | 16,11 | 16,19 | 16,04 | 16,04 | 16,04 | 281 |
25 mar 2024 | 15,79 | 16,15 | 15,77 | 16,04 | 16,04 | 1.715 |
22 mar 2024 | 15,96 | 15,99 | 15,75 | 15,75 | 15,75 | 2.321 |
21 mar 2024 | 16,00 | 16,17 | 15,99 | 16,00 | 16,00 | 832 |
20 mar 2024 | 15,28 | 15,58 | 15,28 | 15,58 | 15,58 | 2.343 |
19 mar 2024 | 15,20 | 15,42 | 15,20 | 15,42 | 15,42 | 3.168 |
18 mar 2024 | 15,37 | 15,37 | 15,27 | 15,28 | 15,28 | 1.120 |
15 mar 2024 | 15,37 | 15,42 | 15,34 | 15,41 | 15,41 | 66 |
14 mar 2024 | 15,59 | 15,64 | 15,31 | 15,40 | 15,40 | 991 |
13 mar 2024 | 15,78 | 15,80 | 15,64 | 15,78 | 15,78 | 156 |
12 mar 2024 | 15,80 | 15,85 | 15,39 | 15,39 | 15,39 | 1.439 |
11 mar 2024 | 15,75 | 15,88 | 15,63 | 15,88 | 15,88 | 635 |
08 mar 2024 | 15,84 | 15,97 | 15,83 | 15,93 | 15,93 | 4.910 |
07 mar 2024 | 15,99 | 15,99 | 15,72 | 15,73 | 15,73 | 1.583 |
06 mar 2024 | 15,87 | 15,87 | 15,60 | 15,60 | 15,60 | 703 |
05 mar 2024 | 15,47 | 15,75 | 15,47 | 15,75 | 15,75 | 3.172 |
04 mar 2024 | 15,57 | 15,86 | 15,51 | 15,78 | 15,78 | 1.370 |
01 mar 2024 | 15,36 | 15,40 | 15,10 | 15,40 | 15,40 | 910 |
29 feb 2024 | 15,47 | 15,59 | 15,45 | 15,45 | 15,45 | 74 |
28 feb 2024 | 15,28 | 15,46 | 15,25 | 15,43 | 15,43 | 15 |
27 feb 2024 | 15,16 | 15,35 | 15,16 | 15,35 | 15,35 | 3 |
26 feb 2024 | 15,28 | 15,44 | 15,08 | 15,08 | 15,08 | 535 |
23 feb 2024 | 15,61 | 15,66 | 15,55 | 15,65 | 15,65 | 521 |
22 feb 2024 | 15,68 | 15,68 | 15,54 | 15,54 | 15,54 | 298 |
21 feb 2024 | 15,47 | 15,60 | 15,45 | 15,60 | 15,60 | 794 |
20 feb 2024 | 15,21 | 15,54 | 15,17 | 15,54 | 15,54 | 8 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 15,69 | 15,69 | 15,58 | 15,62 | 15,62 | 2.211 |
15 feb 2024 | 15,43 | 15,57 | 15,43 | 15,57 | 15,57 | 741 |
15 feb 2024 | 0.2 Dividendo |
14 feb 2024 | 15,42 | 15,48 | 15,40 | 15,42 | 15,22 | 1.173 |
13 feb 2024 | 15,78 | 15,78 | 15,11 | 15,20 | 15,00 | 3.081 |
12 feb 2024 | 16,09 | 16,47 | 16,08 | 16,47 | 16,26 | 133 |
09 feb 2024 | 15,89 | 15,89 | 15,73 | 15,82 | 15,61 | 1.993 |
08 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,72 | - |
07 feb 2024 | 15,87 | 15,87 | 15,59 | 15,69 | 15,49 | 320 |
06 feb 2024 | 15,61 | 15,92 | 15,61 | 15,92 | 15,72 | 1.564 |
05 feb 2024 | 15,62 | 15,64 | 15,43 | 15,48 | 15,28 | 1.428 |
02 feb 2024 | 15,76 | 16,00 | 15,72 | 15,85 | 15,65 | 1.327 |
01 feb 2024 | 15,93 | 16,06 | 15,53 | 15,73 | 15,52 | 419 |
31 gen 2024 | 16,00 | 16,25 | 16,00 | 16,25 | 16,04 | 282 |
30 gen 2024 | 16,29 | 16,29 | 16,21 | 16,21 | 16,00 | 240 |
29 gen 2024 | 16,19 | 16,25 | 16,17 | 16,18 | 15,97 | 521 |
26 gen 2024 | 16,19 | 17,43 | 16,06 | 16,25 | 16,04 | 229.078 |
25 gen 2024 | 15,82 | 16,23 | 15,82 | 16,12 | 15,91 | 826 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 16,14 | 16,48 | 16,00 | 16,04 | 15,83 | 2.244 |
22 gen 2024 | 17,22 | 17,43 | 17,21 | 17,24 | 17,02 | 1.012 |
19 gen 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,44 | 104 |
18 gen 2024 | 16,76 | 16,76 | 16,38 | 16,45 | 16,24 | 1.623 |
17 gen 2024 | 16,59 | 16,73 | 16,54 | 16,54 | 16,33 | 722 |
16 gen 2024 | 17,00 | 17,07 | 16,91 | 16,94 | 16,72 | 1.490 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 17,83 | 17,83 | 17,38 | 17,42 | 17,19 | 980 |
11 gen 2024 | 17,86 | 17,97 | 17,69 | 17,73 | 17,50 | 612 |
10 gen 2024 | 17,76 | 17,82 | 17,64 | 17,75 | 17,52 | 483 |
09 gen 2024 | 17,97 | 18,07 | 17,88 | 17,88 | 17,65 | 2.285 |
08 gen 2024 | 17,86 | 18,21 | 17,86 | 18,21 | 17,97 | 2.385 |
05 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,77 | 16 |
04 gen 2024 | 17,27 | 17,46 | 17,27 | 17,46 | 17,23 | 39.596 |
03 gen 2024 | 17,41 | 17,46 | 17,28 | 17,33 | 17,11 | 2.469 |
02 gen 2024 | 17,71 | 17,80 | 17,55 | 17,79 | 17,56 | 2.226 |
29 dic 2023 | 17,97 | 18,06 | 17,80 | 17,87 | 17,64 | 525 |
28 dic 2023 | 17,92 | 18,14 | 17,92 | 18,10 | 17,87 | 742 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 17,48 | 17,77 | 17,48 | 17,71 | 17,48 | 191.625 |
21 dic 2023 | 17,20 | 17,42 | 17,20 | 17,38 | 17,16 | 967 |
20 dic 2023 | 17,51 | 17,54 | 17,51 | 17,54 | 17,31 | 168 |
19 dic 2023 | 17,42 | 17,72 | 17,42 | 17,67 | 17,44 | 930 |
18 dic 2023 | 17,60 | 17,60 | 17,40 | 17,42 | 17,19 | 240 |
15 dic 2023 | 17,51 | 17,64 | 17,35 | 17,60 | 17,37 | 4.369 |
14 dic 2023 | 16,94 | 17,60 | 16,94 | 17,51 | 17,28 | 5.108 |
13 dic 2023 | 15,53 | 15,54 | 15,48 | 15,54 | 15,34 | 186 |
12 dic 2023 | 15,27 | 15,42 | 15,27 | 15,42 | 15,22 | 679 |
11 dic 2023 | 15,19 | 15,22 | 15,18 | 15,22 | 15,02 | 131 |
08 dic 2023 | 15,12 | 15,20 | 15,12 | 15,15 | 14,95 | 826 |
*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...