Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 17,04 | 17,43 | 16,85 | 17,32 | 17,32 | 5.894.012 |
27 giu 2024 | 17,30 | 19,88 | 17,10 | 17,70 | 17,70 | 7.793.972 |
26 giu 2024 | 15,63 | 17,07 | 15,49 | 16,86 | 16,86 | 2.074.800 |
25 giu 2024 | 15,73 | 16,09 | 15,45 | 15,70 | 15,70 | 1.361.920 |
24 giu 2024 | 16,65 | 16,65 | 15,73 | 15,85 | 15,85 | 1.838.070 |
21 giu 2024 | 16,90 | 16,96 | 16,36 | 16,77 | 16,77 | 1.311.000 |
20 giu 2024 | 17,43 | 17,52 | 16,87 | 16,90 | 16,90 | 1.611.582 |
19 giu 2024 | 17,44 | 17,75 | 17,42 | 17,43 | 17,43 | 1.367.760 |
18 giu 2024 | 17,08 | 17,48 | 17,05 | 17,42 | 17,42 | 1.464.300 |
17 giu 2024 | 17,07 | 17,47 | 16,96 | 17,13 | 17,13 | 2.056.173 |
14 giu 2024 | 17,11 | 17,28 | 16,70 | 17,22 | 17,22 | 1.691.154 |
13 giu 2024 | 16,96 | 17,30 | 16,68 | 16,86 | 16,86 | 2.275.300 |
12 giu 2024 | 16,40 | 16,77 | 16,20 | 16,61 | 16,61 | 1.679.600 |
11 giu 2024 | 15,74 | 16,37 | 15,38 | 16,27 | 16,27 | 1.748.000 |
07 giu 2024 | 15,60 | 16,05 | 15,55 | 15,88 | 15,88 | 1.790.960 |
06 giu 2024 | 16,00 | 16,38 | 15,14 | 15,37 | 15,37 | 2.472.540 |
05 giu 2024 | 16,49 | 16,49 | 16,13 | 16,13 | 16,13 | 1.450.400 |
04 giu 2024 | 17,10 | 17,16 | 16,22 | 16,49 | 16,49 | 2.007.073 |
04 giu 2024 | 0.2 Dividendo |
03 giu 2024 | 17,96 | 18,03 | 17,07 | 17,24 | 17,04 | 1.813.900 |
31 mag 2024 | 17,38 | 17,77 | 17,21 | 17,67 | 17,47 | 1.698.000 |
30 mag 2024 | 17,30 | 17,41 | 17,02 | 17,17 | 16,97 | 896.500 |
29 mag 2024 | 17,46 | 17,62 | 17,20 | 17,32 | 17,12 | 956.900 |
28 mag 2024 | 17,62 | 17,82 | 17,26 | 17,29 | 17,09 | 1.112.100 |
27 mag 2024 | 17,88 | 17,99 | 17,13 | 17,67 | 17,47 | 1.356.060 |
24 mag 2024 | 17,85 | 18,09 | 17,53 | 17,54 | 17,34 | 1.506.500 |
23 mag 2024 | 18,45 | 18,54 | 17,82 | 17,90 | 17,69 | 1.700.220 |
22 mag 2024 | 18,35 | 18,48 | 18,00 | 18,36 | 18,15 | 1.247.000 |
21 mag 2024 | 18,37 | 18,52 | 18,06 | 18,24 | 18,03 | 1.330.800 |
20 mag 2024 | 18,64 | 18,72 | 18,23 | 18,34 | 18,13 | 1.985.600 |
17 mag 2024 | 18,03 | 18,65 | 17,91 | 18,64 | 18,42 | 2.251.445 |
16 mag 2024 | 17,77 | 18,25 | 17,77 | 18,01 | 17,80 | 1.341.060 |
15 mag 2024 | 17,80 | 18,09 | 17,56 | 17,76 | 17,55 | 1.331.560 |
14 mag 2024 | 17,03 | 17,98 | 17,03 | 17,83 | 17,62 | 1.932.557 |
13 mag 2024 | 17,97 | 17,97 | 17,29 | 17,35 | 17,15 | 1.899.308 |
10 mag 2024 | 18,59 | 18,72 | 18,02 | 18,06 | 17,85 | 1.868.300 |
09 mag 2024 | 18,54 | 18,74 | 18,40 | 18,58 | 18,36 | 1.521.108 |
08 mag 2024 | 18,80 | 18,94 | 18,40 | 18,49 | 18,28 | 1.595.197 |
07 mag 2024 | 18,91 | 19,11 | 18,67 | 18,92 | 18,70 | 1.933.945 |
06 mag 2024 | 19,01 | 19,47 | 18,85 | 18,92 | 18,70 | 2.282.267 |
30 apr 2024 | 18,92 | 19,27 | 18,50 | 18,93 | 18,71 | 2.854.994 |
29 apr 2024 | 18,51 | 18,94 | 18,35 | 18,92 | 18,70 | 2.867.162 |
26 apr 2024 | 17,67 | 18,62 | 17,63 | 18,49 | 18,28 | 3.552.363 |
25 apr 2024 | 17,71 | 18,10 | 17,61 | 17,82 | 17,61 | 3.210.861 |
24 apr 2024 | 17,49 | 18,13 | 17,21 | 17,99 | 17,78 | 3.100.984 |
23 apr 2024 | 16,82 | 17,37 | 16,75 | 17,14 | 16,94 | 1.935.000 |
22 apr 2024 | 16,60 | 16,84 | 15,88 | 16,72 | 16,53 | 1.808.900 |
19 apr 2024 | 17,07 | 17,39 | 16,63 | 16,80 | 16,61 | 2.121.963 |
18 apr 2024 | 17,21 | 17,86 | 16,70 | 17,29 | 17,09 | 3.150.132 |
17 apr 2024 | 15,65 | 17,29 | 15,65 | 17,21 | 17,01 | 3.918.599 |
16 apr 2024 | 17,87 | 17,90 | 15,42 | 15,46 | 15,28 | 3.855.912 |
15 apr 2024 | 18,25 | 18,50 | 17,01 | 17,55 | 17,35 | 3.322.906 |
12 apr 2024 | 18,30 | 18,65 | 18,21 | 18,24 | 18,03 | 1.527.200 |
11 apr 2024 | 18,21 | 18,84 | 18,09 | 18,39 | 18,18 | 2.021.844 |
10 apr 2024 | 19,38 | 19,38 | 18,23 | 18,41 | 18,20 | 3.171.093 |
09 apr 2024 | 19,28 | 19,65 | 19,10 | 19,37 | 19,15 | 3.061.336 |
08 apr 2024 | 19,09 | 19,36 | 18,33 | 19,21 | 18,99 | 4.275.951 |
03 apr 2024 | 20,50 | 20,50 | 19,08 | 19,08 | 18,86 | 5.442.646 |
02 apr 2024 | 21,15 | 21,24 | 20,40 | 20,55 | 20,31 | 4.460.209 |
01 apr 2024 | 21,10 | 21,33 | 20,85 | 21,23 | 20,98 | 4.433.882 |
29 mar 2024 | 21,07 | 21,33 | 20,33 | 20,90 | 20,66 | 3.487.043 |
28 mar 2024 | 20,65 | 21,61 | 20,48 | 21,12 | 20,87 | 6.977.113 |
27 mar 2024 | 22,70 | 23,14 | 20,36 | 20,44 | 20,20 | 9.974.961 |
26 mar 2024 | 23,61 | 23,61 | 22,54 | 23,10 | 22,83 | 13.880.766 |
25 mar 2024 | 22,04 | 26,95 | 21,80 | 24,58 | 24,29 | 20.441.342 |
22 mar 2024 | 21,77 | 23,09 | 21,54 | 22,46 | 22,20 | 9.044.823 |
21 mar 2024 | 22,00 | 22,20 | 21,66 | 21,75 | 21,50 | 5.317.365 |
20 mar 2024 | 21,30 | 22,34 | 20,93 | 22,28 | 22,02 | 9.383.166 |
19 mar 2024 | 20,80 | 21,55 | 20,61 | 21,47 | 21,22 | 7.174.632 |
18 mar 2024 | 20,18 | 20,90 | 20,15 | 20,90 | 20,66 | 4.670.521 |
15 mar 2024 | 20,06 | 20,38 | 19,68 | 20,31 | 20,07 | 3.774.584 |
14 mar 2024 | 21,10 | 21,10 | 19,80 | 20,30 | 20,06 | 6.675.768 |
13 mar 2024 | 20,20 | 21,24 | 20,05 | 21,22 | 20,97 | 8.280.582 |
12 mar 2024 | 20,27 | 20,55 | 19,81 | 20,18 | 19,95 | 3.683.416 |
11 mar 2024 | 19,98 | 20,08 | 19,48 | 20,05 | 19,82 | 3.036.300 |
08 mar 2024 | 19,21 | 19,99 | 19,21 | 19,99 | 19,76 | 3.759.200 |
07 mar 2024 | 19,81 | 19,98 | 19,24 | 19,25 | 19,03 | 3.085.787 |
06 mar 2024 | 19,50 | 19,98 | 19,24 | 19,69 | 19,46 | 3.134.997 |
05 mar 2024 | 20,00 | 20,18 | 19,40 | 19,77 | 19,54 | 4.660.800 |
04 mar 2024 | 20,62 | 20,80 | 19,78 | 20,39 | 20,15 | 7.223.531 |
01 mar 2024 | 19,15 | 19,77 | 19,10 | 19,60 | 19,37 | 4.990.210 |
29 feb 2024 | 18,00 | 19,20 | 18,00 | 19,00 | 18,78 | 5.630.949 |
28 feb 2024 | 20,30 | 20,88 | 18,10 | 18,24 | 18,03 | 8.984.266 |
27 feb 2024 | 19,16 | 20,27 | 19,06 | 20,24 | 20,01 | 7.014.846 |
26 feb 2024 | 18,99 | 20,34 | 18,66 | 19,51 | 19,28 | 8.693.215 |
23 feb 2024 | 18,68 | 19,54 | 18,26 | 19,31 | 19,09 | 9.955.380 |
22 feb 2024 | 17,89 | 18,90 | 17,69 | 18,53 | 18,32 | 10.934.556 |
21 feb 2024 | 16,00 | 19,36 | 15,71 | 18,25 | 18,04 | 9.561.491 |
20 feb 2024 | 15,58 | 16,33 | 15,12 | 16,13 | 15,94 | 4.920.747 |
19 feb 2024 | 14,66 | 15,63 | 14,66 | 15,49 | 15,31 | 4.700.452 |
08 feb 2024 | 12,25 | 14,22 | 12,12 | 14,21 | 14,05 | 4.807.196 |
07 feb 2024 | 14,34 | 14,34 | 12,32 | 12,56 | 12,41 | 4.856.466 |
06 feb 2024 | 13,62 | 14,37 | 12,09 | 13,89 | 13,73 | 4.186.807 |
05 feb 2024 | 16,37 | 16,38 | 13,61 | 13,90 | 13,74 | 4.052.231 |
02 feb 2024 | 17,61 | 18,12 | 15,71 | 16,29 | 16,10 | 2.802.582 |
01 feb 2024 | 17,62 | 18,07 | 16,93 | 17,69 | 17,48 | 2.288.188 |
31 gen 2024 | 19,36 | 19,50 | 17,73 | 17,76 | 17,55 | 2.158.600 |
30 gen 2024 | 20,20 | 20,26 | 19,25 | 19,37 | 19,15 | 1.580.980 |
29 gen 2024 | 21,01 | 21,20 | 20,12 | 20,20 | 19,97 | 1.328.080 |
26 gen 2024 | 21,11 | 21,58 | 21,01 | 21,10 | 20,86 | 1.321.700 |
*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...