Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 16,91 | 17,53 | 16,81 | 16,85 | 16,85 | 148.300 |
30 apr 2024 | 17,70 | 18,01 | 17,04 | 17,06 | 17,06 | 175.600 |
29 apr 2024 | 17,68 | 18,21 | 17,66 | 17,75 | 17,75 | 183.800 |
26 apr 2024 | 17,01 | 17,27 | 16,88 | 16,89 | 16,89 | 82.700 |
25 apr 2024 | 17,03 | 17,12 | 16,67 | 17,03 | 17,03 | 137.300 |
24 apr 2024 | 16,34 | 16,91 | 16,34 | 16,86 | 16,86 | 157.000 |
23 apr 2024 | 16,11 | 16,45 | 16,06 | 16,45 | 16,45 | 506.000 |
22 apr 2024 | 16,18 | 16,45 | 16,04 | 16,25 | 16,25 | 41.200 |
19 apr 2024 | 16,24 | 16,34 | 15,91 | 16,09 | 16,09 | 105.400 |
18 apr 2024 | 16,66 | 16,79 | 16,42 | 16,48 | 16,48 | 53.900 |
17 apr 2024 | 17,03 | 17,20 | 16,70 | 16,70 | 16,70 | 132.900 |
16 apr 2024 | 17,48 | 17,81 | 16,78 | 16,96 | 16,96 | 424.700 |
15 apr 2024 | 18,22 | 18,47 | 17,63 | 17,65 | 17,65 | 189.800 |
12 apr 2024 | 18,04 | 18,85 | 18,01 | 18,47 | 18,47 | 388.800 |
11 apr 2024 | 16,80 | 18,27 | 16,80 | 18,17 | 18,17 | 234.000 |
10 apr 2024 | 16,97 | 16,97 | 16,62 | 16,75 | 16,75 | 52.500 |
09 apr 2024 | 16,93 | 17,18 | 16,88 | 17,14 | 17,14 | 95.900 |
08 apr 2024 | 17,02 | 17,02 | 16,87 | 16,90 | 16,90 | 171.300 |
05 apr 2024 | 17,11 | 17,27 | 17,02 | 17,14 | 17,14 | 55.000 |
04 apr 2024 | 17,31 | 17,61 | 17,00 | 17,00 | 17,00 | 183.400 |
03 apr 2024 | 16,99 | 17,36 | 16,99 | 17,20 | 17,20 | 181.700 |
02 apr 2024 | 17,06 | 17,07 | 16,90 | 17,03 | 17,03 | 129.100 |
01 apr 2024 | 17,50 | 17,50 | 17,15 | 17,26 | 17,26 | 82.400 |
28 mar 2024 | 17,67 | 17,70 | 17,36 | 17,53 | 17,53 | 119.800 |
27 mar 2024 | 17,37 | 17,99 | 17,35 | 17,96 | 17,96 | 233.100 |
26 mar 2024 | 17,31 | 17,59 | 17,23 | 17,27 | 17,27 | 150.600 |
25 mar 2024 | 17,42 | 17,67 | 17,20 | 17,46 | 17,46 | 147.100 |
22 mar 2024 | 17,68 | 17,92 | 17,33 | 17,74 | 17,74 | 442.800 |
21 mar 2024 | 18,84 | 18,89 | 17,49 | 17,59 | 17,59 | 639.600 |
20 mar 2024 | 18,50 | 19,16 | 18,43 | 19,13 | 19,13 | 104.200 |
19 mar 2024 | 18,18 | 18,73 | 17,98 | 18,64 | 18,64 | 120.700 |
18 mar 2024 | 18,55 | 18,95 | 18,12 | 18,13 | 18,13 | 294.600 |
15 mar 2024 | 17,76 | 17,91 | 17,45 | 17,91 | 17,91 | 75.700 |
14 mar 2024 | 18,02 | 18,30 | 17,83 | 18,05 | 18,05 | 141.700 |
13 mar 2024 | 18,06 | 18,06 | 17,58 | 17,67 | 17,67 | 329.500 |
12 mar 2024 | 18,08 | 18,23 | 17,65 | 18,11 | 18,11 | 399.600 |
11 mar 2024 | 18,02 | 18,56 | 17,91 | 18,08 | 18,08 | 347.900 |
08 mar 2024 | 17,51 | 18,19 | 17,26 | 17,67 | 17,67 | 202.600 |
07 mar 2024 | 17,32 | 17,60 | 17,15 | 17,30 | 17,30 | 279.600 |
06 mar 2024 | 17,70 | 17,70 | 17,20 | 17,30 | 17,30 | 174.500 |
05 mar 2024 | 17,61 | 17,89 | 17,42 | 17,50 | 17,50 | 219.800 |
04 mar 2024 | 18,84 | 18,91 | 18,28 | 18,57 | 18,57 | 274.700 |
01 mar 2024 | 19,56 | 19,71 | 19,05 | 19,53 | 19,53 | 139.700 |
29 feb 2024 | 19,94 | 20,14 | 19,53 | 19,77 | 19,77 | 148.000 |
28 feb 2024 | 20,06 | 20,18 | 19,69 | 19,98 | 19,98 | 231.100 |
27 feb 2024 | 19,93 | 20,46 | 19,68 | 20,26 | 20,26 | 59.200 |
26 feb 2024 | 20,19 | 20,26 | 19,81 | 19,94 | 19,94 | 23.100 |
23 feb 2024 | 20,78 | 20,78 | 20,20 | 20,24 | 20,24 | 17.600 |
22 feb 2024 | 20,50 | 20,77 | 20,27 | 20,66 | 20,66 | 52.200 |
21 feb 2024 | 20,29 | 20,34 | 19,87 | 20,24 | 20,24 | 121.400 |
20 feb 2024 | 20,11 | 20,11 | 19,75 | 20,09 | 20,09 | 25.100 |
16 feb 2024 | 20,50 | 20,74 | 20,15 | 20,24 | 20,24 | 31.900 |
15 feb 2024 | 20,55 | 20,70 | 20,07 | 20,63 | 20,63 | 59.000 |
14 feb 2024 | 20,96 | 20,96 | 20,30 | 20,67 | 20,67 | 25.500 |
13 feb 2024 | 20,86 | 21,10 | 20,57 | 20,90 | 20,90 | 19.800 |
12 feb 2024 | 21,61 | 21,63 | 21,35 | 21,40 | 21,40 | 35.500 |
09 feb 2024 | 21,70 | 22,03 | 21,66 | 21,73 | 21,73 | 14.000 |
08 feb 2024 | 21,84 | 21,87 | 21,45 | 21,64 | 21,64 | 31.600 |
07 feb 2024 | 22,20 | 22,20 | 21,70 | 21,89 | 21,89 | 22.500 |
06 feb 2024 | 21,48 | 21,84 | 21,43 | 21,84 | 21,84 | 72.500 |
05 feb 2024 | 21,60 | 21,86 | 21,09 | 21,52 | 21,52 | 203.800 |
02 feb 2024 | 19,76 | 21,38 | 19,60 | 21,10 | 21,10 | 176.200 |
01 feb 2024 | 20,70 | 21,32 | 20,70 | 21,31 | 21,31 | 75.300 |
31 gen 2024 | 21,35 | 21,35 | 20,82 | 20,82 | 20,82 | 67.600 |
30 gen 2024 | 22,32 | 22,39 | 21,54 | 21,65 | 21,65 | 125.500 |
29 gen 2024 | 22,50 | 22,51 | 22,16 | 22,51 | 22,51 | 23.900 |
26 gen 2024 | 23,13 | 23,18 | 22,64 | 22,69 | 22,69 | 20.900 |
25 gen 2024 | 23,40 | 23,57 | 22,88 | 23,09 | 23,09 | 28.600 |
24 gen 2024 | 23,64 | 23,64 | 23,17 | 23,21 | 23,21 | 39.200 |
23 gen 2024 | 23,35 | 23,38 | 23,15 | 23,36 | 23,36 | 36.800 |
22 gen 2024 | 22,70 | 23,39 | 22,70 | 23,10 | 23,10 | 65.200 |
19 gen 2024 | 22,13 | 22,60 | 22,00 | 22,56 | 22,56 | 43.100 |
18 gen 2024 | 21,46 | 22,05 | 21,46 | 21,98 | 21,98 | 87.200 |
17 gen 2024 | 20,45 | 20,79 | 20,38 | 20,79 | 20,79 | 14.600 |
16 gen 2024 | 20,72 | 21,07 | 20,45 | 20,99 | 20,99 | 46.100 |
12 gen 2024 | 21,41 | 21,60 | 21,32 | 21,46 | 21,46 | 24.700 |
11 gen 2024 | 21,62 | 21,69 | 21,02 | 21,40 | 21,40 | 26.400 |
10 gen 2024 | 21,18 | 21,57 | 21,10 | 21,54 | 21,54 | 25.400 |
09 gen 2024 | 21,09 | 21,33 | 20,91 | 21,33 | 21,33 | 19.200 |
08 gen 2024 | 20,74 | 21,43 | 20,66 | 21,40 | 21,40 | 55.200 |
05 gen 2024 | 20,72 | 20,85 | 20,40 | 20,57 | 20,57 | 26.800 |
04 gen 2024 | 20,76 | 20,95 | 20,53 | 20,74 | 20,74 | 54.500 |
03 gen 2024 | 21,20 | 21,41 | 21,13 | 21,23 | 21,23 | 41.400 |
02 gen 2024 | 21,87 | 22,05 | 21,15 | 21,52 | 21,52 | 111.000 |
29 dic 2023 | 23,22 | 23,22 | 22,80 | 22,97 | 22,97 | 21.800 |
28 dic 2023 | 23,33 | 23,39 | 23,13 | 23,21 | 23,21 | 30.800 |
27 dic 2023 | 22,98 | 23,19 | 22,70 | 23,14 | 23,14 | 56.700 |
27 dic 2023 | 4.306 Dividendo |
26 dic 2023 | 27,49 | 27,56 | 27,38 | 27,39 | 23,08 | 14.200 |
22 dic 2023 | 27,92 | 27,93 | 27,45 | 27,55 | 23,22 | 7.000 |
21 dic 2023 | 28,01 | 28,01 | 27,63 | 27,88 | 23,50 | 16.000 |
20 dic 2023 | 28,39 | 28,60 | 27,93 | 27,93 | 23,54 | 16.600 |
19 dic 2023 | 28,33 | 28,45 | 28,21 | 28,45 | 23,98 | 22.400 |
18 dic 2023 | 28,33 | 28,34 | 27,90 | 28,17 | 23,74 | 17.500 |
15 dic 2023 | 28,74 | 28,76 | 28,48 | 28,48 | 24,00 | 10.400 |
14 dic 2023 | 28,76 | 29,15 | 28,31 | 28,77 | 24,25 | 18.300 |
13 dic 2023 | 28,10 | 28,72 | 28,05 | 28,72 | 24,20 | 9.400 |
12 dic 2023 | 27,55 | 27,90 | 27,45 | 27,90 | 23,51 | 10.600 |
11 dic 2023 | 27,65 | 27,65 | 27,17 | 27,59 | 23,25 | 10.400 |
08 dic 2023 | 27,83 | 28,24 | 27,74 | 28,20 | 23,77 | 12.900 |
*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...