Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 21,01 | 21,30 | 20,98 | 21,04 | 21,04 | 2.317.198 |
20 mag 2024 | 21,35 | 21,47 | 21,15 | 21,28 | 21,28 | 5.920.300 |
17 mag 2024 | 21,10 | 21,50 | 20,98 | 21,28 | 21,28 | 9.083.200 |
16 mag 2024 | 21,21 | 21,60 | 21,01 | 21,21 | 21,21 | 12.829.200 |
15 mag 2024 | 20,79 | 21,29 | 20,75 | 21,13 | 21,13 | 10.406.800 |
14 mag 2024 | 20,19 | 20,45 | 20,05 | 20,32 | 20,32 | 9.218.400 |
13 mag 2024 | 20,00 | 20,21 | 19,93 | 19,96 | 19,96 | 7.010.100 |
10 mag 2024 | 20,05 | 20,45 | 19,76 | 19,94 | 19,94 | 8.197.900 |
09 mag 2024 | 19,36 | 20,05 | 19,26 | 19,99 | 19,99 | 7.898.300 |
08 mag 2024 | 18,60 | 19,54 | 18,45 | 19,37 | 19,37 | 11.959.500 |
07 mag 2024 | 19,06 | 19,30 | 18,74 | 18,84 | 18,84 | 8.983.200 |
06 mag 2024 | 18,86 | 19,01 | 18,59 | 18,88 | 18,88 | 9.578.100 |
03 mag 2024 | 18,72 | 19,68 | 18,35 | 18,67 | 18,67 | 11.127.600 |
02 mag 2024 | 18,43 | 19,01 | 18,30 | 18,93 | 18,93 | 11.059.100 |
01 mag 2024 | 17,90 | 18,55 | 17,74 | 18,17 | 18,17 | 8.971.500 |
30 apr 2024 | 17,35 | 17,94 | 17,31 | 17,90 | 17,90 | 8.122.400 |
30 apr 2024 | 0.173 Dividendo |
29 apr 2024 | 17,40 | 17,96 | 17,27 | 17,86 | 17,69 | 8.094.100 |
26 apr 2024 | 17,24 | 17,47 | 17,14 | 17,21 | 17,04 | 4.772.200 |
25 apr 2024 | 17,18 | 17,36 | 17,05 | 17,13 | 16,96 | 4.465.600 |
24 apr 2024 | 16,94 | 17,44 | 16,87 | 17,37 | 17,20 | 5.290.100 |
23 apr 2024 | 16,65 | 17,33 | 16,61 | 17,13 | 16,96 | 5.742.400 |
22 apr 2024 | 16,42 | 16,76 | 16,18 | 16,70 | 16,54 | 6.514.900 |
19 apr 2024 | 16,23 | 16,49 | 16,20 | 16,40 | 16,24 | 7.100.700 |
18 apr 2024 | 16,34 | 16,51 | 16,15 | 16,27 | 16,11 | 5.497.500 |
17 apr 2024 | 16,01 | 16,33 | 15,73 | 16,14 | 15,98 | 7.886.800 |
16 apr 2024 | 16,10 | 16,23 | 15,82 | 15,91 | 15,76 | 12.295.200 |
15 apr 2024 | 16,90 | 17,20 | 15,92 | 16,16 | 16,00 | 10.443.200 |
12 apr 2024 | 17,72 | 17,97 | 16,83 | 16,85 | 16,69 | 7.681.300 |
11 apr 2024 | 17,91 | 17,92 | 17,47 | 17,82 | 17,65 | 8.324.800 |
10 apr 2024 | 17,80 | 17,82 | 17,35 | 17,68 | 17,51 | 6.844.500 |
09 apr 2024 | 18,37 | 18,54 | 18,09 | 18,29 | 18,11 | 7.805.800 |
08 apr 2024 | 18,29 | 18,38 | 18,05 | 18,30 | 18,12 | 7.052.000 |
05 apr 2024 | 18,00 | 18,28 | 17,77 | 18,08 | 17,90 | 7.587.100 |
04 apr 2024 | 18,22 | 18,65 | 18,07 | 18,14 | 17,96 | 9.475.600 |
03 apr 2024 | 17,74 | 17,99 | 17,67 | 17,90 | 17,73 | 6.434.400 |
02 apr 2024 | 17,95 | 18,11 | 17,67 | 17,82 | 17,65 | 7.593.100 |
01 apr 2024 | 18,07 | 18,11 | 17,60 | 18,07 | 17,89 | 8.752.600 |
28 mar 2024 | 17,33 | 17,98 | 17,23 | 17,93 | 17,76 | 11.908.100 |
27 mar 2024 | 16,88 | 17,29 | 16,65 | 17,25 | 17,08 | 10.702.700 |
26 mar 2024 | 16,59 | 16,88 | 16,49 | 16,64 | 16,48 | 14.859.300 |
25 mar 2024 | 16,24 | 16,53 | 16,17 | 16,45 | 16,29 | 10.622.700 |
22 mar 2024 | 15,97 | 16,34 | 15,82 | 16,24 | 16,08 | 11.787.400 |
21 mar 2024 | 15,55 | 15,90 | 15,50 | 15,76 | 15,61 | 34.627.800 |
20 mar 2024 | 15,45 | 15,61 | 15,27 | 15,54 | 15,39 | 9.195.200 |
19 mar 2024 | 14,97 | 15,68 | 14,86 | 15,54 | 15,39 | 8.790.800 |
18 mar 2024 | 15,00 | 15,06 | 14,74 | 14,88 | 14,74 | 9.107.000 |
15 mar 2024 | 15,06 | 15,26 | 14,93 | 15,01 | 14,86 | 16.883.900 |
14 mar 2024 | 15,65 | 15,81 | 14,86 | 15,03 | 14,88 | 14.105.300 |
13 mar 2024 | 16,01 | 16,20 | 15,71 | 15,75 | 15,60 | 12.248.400 |
12 mar 2024 | 16,32 | 16,36 | 15,80 | 15,94 | 15,79 | 6.213.800 |
11 mar 2024 | 16,28 | 16,67 | 16,17 | 16,39 | 16,23 | 10.349.400 |
08 mar 2024 | 16,34 | 16,40 | 16,08 | 16,25 | 16,09 | 17.778.700 |
07 mar 2024 | 16,50 | 16,53 | 16,15 | 16,16 | 16,00 | 6.692.600 |
06 mar 2024 | 16,61 | 16,72 | 16,09 | 16,22 | 16,06 | 13.567.000 |
05 mar 2024 | 16,10 | 17,18 | 16,02 | 16,15 | 15,99 | 16.423.200 |
04 mar 2024 | 15,48 | 16,24 | 15,43 | 16,07 | 15,91 | 7.255.000 |
01 mar 2024 | 15,20 | 15,51 | 14,84 | 15,47 | 15,32 | 7.914.100 |
29 feb 2024 | 15,26 | 15,55 | 15,14 | 15,20 | 15,05 | 8.748.100 |
28 feb 2024 | 15,02 | 15,38 | 14,86 | 15,06 | 14,91 | 11.942.400 |
27 feb 2024 | 15,79 | 16,02 | 14,69 | 15,10 | 14,95 | 14.453.800 |
26 feb 2024 | 15,88 | 15,94 | 15,41 | 15,55 | 15,40 | 10.295.600 |
23 feb 2024 | 16,03 | 16,21 | 15,91 | 16,00 | 15,85 | 5.890.600 |
22 feb 2024 | 16,40 | 16,56 | 15,99 | 16,00 | 15,85 | 6.579.900 |
21 feb 2024 | 16,45 | 16,64 | 16,32 | 16,55 | 16,39 | 4.480.900 |
20 feb 2024 | 16,61 | 16,89 | 16,40 | 16,42 | 16,26 | 5.732.400 |
16 feb 2024 | 16,52 | 16,85 | 16,41 | 16,77 | 16,61 | 5.771.600 |
15 feb 2024 | 16,36 | 16,92 | 16,30 | 16,78 | 16,62 | 6.395.700 |
14 feb 2024 | 16,13 | 16,36 | 15,89 | 16,14 | 15,98 | 7.907.900 |
13 feb 2024 | 16,43 | 16,54 | 15,70 | 16,00 | 15,85 | 7.946.300 |
12 feb 2024 | 16,52 | 16,90 | 16,41 | 16,88 | 16,72 | 6.294.100 |
09 feb 2024 | 16,19 | 16,48 | 16,13 | 16,46 | 16,30 | 5.498.400 |
08 feb 2024 | 16,25 | 16,33 | 15,97 | 16,20 | 16,04 | 6.388.900 |
07 feb 2024 | 16,62 | 16,71 | 16,15 | 16,32 | 16,16 | 8.234.000 |
06 feb 2024 | 16,42 | 16,65 | 16,37 | 16,50 | 16,34 | 5.464.400 |
05 feb 2024 | 16,69 | 16,77 | 16,23 | 16,51 | 16,35 | 5.550.500 |
02 feb 2024 | 16,76 | 17,30 | 16,35 | 17,02 | 16,86 | 10.426.900 |
01 feb 2024 | 16,73 | 17,16 | 16,53 | 17,16 | 16,99 | 4.543.300 |
31 gen 2024 | 16,94 | 17,02 | 16,58 | 16,68 | 16,52 | 7.354.800 |
31 gen 2024 | 0.173 Dividendo |
30 gen 2024 | 17,17 | 17,24 | 16,79 | 16,97 | 16,63 | 4.965.900 |
29 gen 2024 | 17,15 | 17,36 | 16,83 | 17,28 | 16,94 | 4.556.000 |
26 gen 2024 | 17,23 | 17,41 | 17,13 | 17,15 | 16,81 | 5.193.100 |
25 gen 2024 | 16,86 | 17,42 | 16,72 | 17,13 | 16,79 | 7.909.200 |
24 gen 2024 | 17,10 | 17,16 | 16,48 | 16,50 | 16,17 | 5.300.400 |
23 gen 2024 | 16,94 | 16,98 | 16,62 | 16,81 | 16,48 | 5.105.200 |
22 gen 2024 | 17,00 | 17,38 | 16,76 | 16,78 | 16,45 | 7.773.200 |
19 gen 2024 | 17,50 | 17,51 | 16,78 | 16,89 | 16,56 | 6.380.700 |
18 gen 2024 | 17,28 | 17,42 | 17,10 | 17,38 | 17,04 | 4.630.800 |
17 gen 2024 | 17,56 | 17,81 | 17,15 | 17,40 | 17,06 | 7.030.900 |
16 gen 2024 | 18,14 | 18,32 | 17,80 | 17,89 | 17,54 | 4.828.800 |
12 gen 2024 | 18,18 | 18,54 | 18,18 | 18,44 | 18,08 | 4.861.300 |
11 gen 2024 | 18,72 | 18,77 | 17,77 | 18,03 | 17,67 | 4.921.000 |
10 gen 2024 | 18,81 | 19,05 | 18,73 | 18,88 | 18,51 | 2.884.900 |
09 gen 2024 | 18,80 | 19,13 | 18,76 | 18,86 | 18,49 | 3.265.800 |
08 gen 2024 | 18,69 | 19,24 | 18,69 | 19,07 | 18,69 | 4.824.200 |
05 gen 2024 | 18,80 | 19,35 | 18,63 | 18,80 | 18,43 | 12.185.600 |
04 gen 2024 | 19,09 | 19,13 | 18,75 | 18,87 | 18,50 | 4.501.400 |
03 gen 2024 | 19,11 | 19,16 | 18,57 | 18,93 | 18,56 | 7.540.700 |
02 gen 2024 | 19,14 | 19,53 | 19,00 | 19,34 | 18,96 | 4.785.300 |
*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...