Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 14,38 | 14,58 | 14,30 | 14,30 | 14,30 | 3.571.100 |
20 giu 2024 | 14,48 | 14,48 | 14,36 | 14,42 | 14,42 | 1.041.800 |
19 giu 2024 | 14,62 | 14,66 | 14,38 | 14,46 | 14,46 | 807.100 |
18 giu 2024 | 14,50 | 14,64 | 14,50 | 14,50 | 14,50 | 476.600 |
14 giu 2024 | 14,56 | 14,60 | 14,38 | 14,40 | 14,40 | 684.300 |
13 giu 2024 | 14,70 | 14,82 | 14,52 | 14,54 | 14,54 | 670.500 |
12 giu 2024 | 14,52 | 14,76 | 14,52 | 14,52 | 14,52 | 585.200 |
11 giu 2024 | 14,68 | 14,68 | 14,50 | 14,52 | 14,52 | 935.700 |
10 giu 2024 | 14,82 | 14,82 | 14,66 | 14,68 | 14,68 | 382.000 |
07 giu 2024 | 14,78 | 14,82 | 14,72 | 14,82 | 14,82 | 463.900 |
06 giu 2024 | 14,70 | 14,70 | 14,58 | 14,66 | 14,66 | 327.600 |
05 giu 2024 | 14,66 | 14,86 | 14,50 | 14,50 | 14,50 | 800.800 |
04 giu 2024 | 14,76 | 15,00 | 14,60 | 14,80 | 14,80 | 1.273.200 |
31 mag 2024 | 14,68 | 14,80 | 14,54 | 14,76 | 14,76 | 5.565.900 |
30 mag 2024 | 14,80 | 14,82 | 14,70 | 14,74 | 14,74 | 871.200 |
29 mag 2024 | 14,90 | 14,90 | 14,80 | 14,80 | 14,80 | 797.300 |
28 mag 2024 | 14,92 | 14,92 | 14,86 | 14,90 | 14,90 | 1.408.700 |
27 mag 2024 | 14,98 | 14,98 | 14,88 | 14,88 | 14,88 | 415.300 |
24 mag 2024 | 15,02 | 15,02 | 14,74 | 14,88 | 14,88 | 1.721.200 |
23 mag 2024 | 15,00 | 15,08 | 14,88 | 14,92 | 14,92 | 1.784.800 |
21 mag 2024 | 15,38 | 15,38 | 15,00 | 15,02 | 15,02 | 1.132.000 |
20 mag 2024 | 15,20 | 15,44 | 15,08 | 15,32 | 15,32 | 993.100 |
20 mag 2024 | 0.3 Dividendo |
17 mag 2024 | 15,48 | 15,58 | 15,42 | 15,42 | 15,12 | 638.800 |
16 mag 2024 | 15,40 | 15,52 | 15,30 | 15,48 | 15,18 | 876.900 |
15 mag 2024 | 15,60 | 15,60 | 15,30 | 15,30 | 15,00 | 433.100 |
14 mag 2024 | 15,60 | 15,80 | 15,56 | 15,60 | 15,30 | 824.600 |
13 mag 2024 | 15,64 | 15,70 | 15,46 | 15,62 | 15,32 | 933.600 |
10 mag 2024 | 15,78 | 15,80 | 15,46 | 15,48 | 15,18 | 607.500 |
09 mag 2024 | 15,88 | 15,90 | 15,72 | 15,80 | 15,49 | 592.200 |
08 mag 2024 | 15,92 | 16,10 | 15,92 | 15,98 | 15,67 | 1.058.100 |
07 mag 2024 | 15,84 | 15,98 | 15,84 | 15,90 | 15,59 | 802.100 |
06 mag 2024 | 15,90 | 15,90 | 15,78 | 15,84 | 15,53 | 452.500 |
03 mag 2024 | 15,88 | 15,98 | 15,86 | 15,88 | 15,57 | 1.446.900 |
02 mag 2024 | 15,86 | 15,88 | 15,84 | 15,86 | 15,55 | 1.096.400 |
30 apr 2024 | 15,78 | 15,92 | 15,70 | 15,74 | 15,43 | 2.153.700 |
29 apr 2024 | 15,90 | 15,94 | 15,88 | 15,90 | 15,59 | 1.311.100 |
26 apr 2024 | 15,84 | 15,96 | 15,72 | 15,90 | 15,59 | 615.500 |
25 apr 2024 | 15,98 | 15,98 | 15,86 | 15,88 | 15,57 | 1.261.100 |
24 apr 2024 | 15,84 | 15,96 | 15,84 | 15,88 | 15,57 | 1.316.800 |
23 apr 2024 | 15,82 | 15,94 | 15,72 | 15,72 | 15,41 | 1.251.500 |
22 apr 2024 | 15,74 | 15,98 | 15,74 | 15,82 | 15,51 | 616.900 |
19 apr 2024 | 15,60 | 15,76 | 15,60 | 15,74 | 15,43 | 852.900 |
18 apr 2024 | 15,60 | 15,76 | 15,58 | 15,60 | 15,30 | 554.700 |
17 apr 2024 | 15,76 | 15,78 | 15,40 | 15,54 | 15,24 | 619.400 |
16 apr 2024 | 15,78 | 15,82 | 15,76 | 15,78 | 15,47 | 767.200 |
15 apr 2024 | 15,72 | 15,90 | 15,70 | 15,80 | 15,49 | 778.300 |
12 apr 2024 | 15,90 | 15,98 | 15,76 | 15,80 | 15,49 | 1.348.700 |
09 apr 2024 | 15,94 | 16,00 | 15,80 | 15,90 | 15,59 | 695.000 |
08 apr 2024 | 15,88 | 15,92 | 15,76 | 15,90 | 15,59 | 815.200 |
05 apr 2024 | 15,88 | 15,94 | 15,72 | 15,82 | 15,51 | 242.400 |
04 apr 2024 | 15,90 | 15,94 | 15,80 | 15,90 | 15,59 | 384.500 |
03 apr 2024 | 15,82 | 15,90 | 15,66 | 15,90 | 15,59 | 1.033.000 |
02 apr 2024 | 15,72 | 15,90 | 15,72 | 15,84 | 15,53 | 1.719.600 |
01 apr 2024 | 15,52 | 15,84 | 15,52 | 15,84 | 15,53 | 1.528.200 |
29 mar 2024 | 15,60 | 15,80 | 15,34 | 15,38 | 15,08 | 504.400 |
27 mar 2024 | 15,60 | 15,72 | 15,52 | 15,60 | 15,30 | 1.572.500 |
26 mar 2024 | 15,86 | 15,86 | 15,58 | 15,60 | 15,30 | 1.819.300 |
25 mar 2024 | 15,78 | 15,84 | 15,68 | 15,84 | 15,53 | 741.500 |
22 mar 2024 | 15,80 | 15,88 | 15,76 | 15,88 | 15,57 | 1.196.100 |
21 mar 2024 | 15,80 | 15,86 | 15,64 | 15,80 | 15,49 | 1.420.200 |
20 mar 2024 | 15,56 | 15,72 | 15,56 | 15,70 | 15,39 | 343.700 |
19 mar 2024 | 15,42 | 15,66 | 15,42 | 15,60 | 15,30 | 945.600 |
18 mar 2024 | 15,40 | 15,52 | 15,32 | 15,50 | 15,20 | 651.800 |
15 mar 2024 | 15,20 | 15,46 | 15,16 | 15,42 | 15,12 | 1.826.800 |
14 mar 2024 | 15,20 | 15,34 | 15,16 | 15,30 | 15,00 | 838.400 |
13 mar 2024 | 15,50 | 15,50 | 15,06 | 15,12 | 14,83 | 839.900 |
12 mar 2024 | 15,28 | 15,50 | 15,26 | 15,50 | 15,20 | 877.200 |
11 mar 2024 | 15,44 | 15,50 | 15,22 | 15,26 | 14,96 | 370.700 |
08 mar 2024 | 15,62 | 15,62 | 15,40 | 15,44 | 15,14 | 320.800 |
07 mar 2024 | 15,42 | 15,64 | 15,38 | 15,64 | 15,34 | 350.800 |
06 mar 2024 | 15,40 | 15,42 | 15,34 | 15,40 | 15,10 | 698.100 |
05 mar 2024 | 15,20 | 15,34 | 15,14 | 15,30 | 15,00 | 754.700 |
04 mar 2024 | 15,46 | 15,46 | 15,24 | 15,28 | 14,98 | 496.100 |
01 mar 2024 | 15,50 | 15,66 | 15,20 | 15,30 | 15,00 | 745.000 |
29 feb 2024 | 15,32 | 15,90 | 15,28 | 15,58 | 15,28 | 1.623.000 |
28 feb 2024 | 15,30 | 15,50 | 15,30 | 15,32 | 15,02 | 675.800 |
27 feb 2024 | 15,28 | 15,46 | 15,18 | 15,30 | 15,00 | 679.600 |
26 feb 2024 | 15,14 | 15,30 | 15,14 | 15,28 | 14,98 | 783.900 |
23 feb 2024 | 15,38 | 15,48 | 15,12 | 15,20 | 14,90 | 965.300 |
22 feb 2024 | 15,36 | 15,48 | 15,14 | 15,20 | 14,90 | 782.100 |
21 feb 2024 | 15,44 | 15,50 | 15,32 | 15,50 | 15,20 | 718.800 |
20 feb 2024 | 15,20 | 15,50 | 15,14 | 15,50 | 15,20 | 791.600 |
19 feb 2024 | 15,00 | 15,14 | 14,90 | 15,14 | 14,85 | 220.200 |
16 feb 2024 | 15,00 | 15,04 | 14,86 | 15,02 | 14,73 | 567.200 |
15 feb 2024 | 15,02 | 15,02 | 14,92 | 15,00 | 14,71 | 394.100 |
14 feb 2024 | 14,92 | 14,98 | 14,86 | 14,98 | 14,69 | 223.900 |
13 feb 2024 | 14,96 | 15,10 | 14,74 | 15,00 | 14,71 | 314.300 |
09 feb 2024 | 14,96 | 15,02 | 14,90 | 15,00 | 14,71 | 74.000 |
08 feb 2024 | 14,88 | 15,08 | 14,88 | 15,00 | 14,71 | 341.400 |
07 feb 2024 | 14,66 | 14,94 | 14,66 | 14,86 | 14,57 | 275.400 |
06 feb 2024 | 14,62 | 14,74 | 14,60 | 14,70 | 14,41 | 255.300 |
05 feb 2024 | 14,58 | 14,68 | 14,56 | 14,60 | 14,32 | 323.900 |
02 feb 2024 | 14,46 | 14,68 | 14,36 | 14,58 | 14,30 | 466.500 |
31 gen 2024 | 14,70 | 14,70 | 14,38 | 14,46 | 14,18 | 1.161.500 |
30 gen 2024 | 14,80 | 14,84 | 14,60 | 14,60 | 14,32 | 227.700 |
29 gen 2024 | 14,68 | 14,78 | 14,64 | 14,72 | 14,43 | 366.100 |
26 gen 2024 | 14,72 | 14,88 | 14,48 | 14,48 | 14,20 | 547.500 |
24 gen 2024 | 14,68 | 14,76 | 14,66 | 14,72 | 14,43 | 255.500 |
23 gen 2024 | 14,60 | 14,70 | 14,60 | 14,60 | 14,32 | 327.200 |
*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...