Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 22,34 | 22,43 | 21,74 | 21,97 | 21,97 | 476.129 |
30 apr 2024 | 23,23 | 23,23 | 22,17 | 22,21 | 22,21 | 432.100 |
29 apr 2024 | 23,36 | 23,70 | 23,30 | 23,32 | 23,32 | 390.700 |
26 apr 2024 | 23,20 | 23,77 | 22,88 | 23,43 | 23,43 | 643.000 |
25 apr 2024 | 22,40 | 23,32 | 22,15 | 23,16 | 23,16 | 554.200 |
24 apr 2024 | 22,47 | 23,02 | 22,25 | 22,47 | 22,47 | 740.900 |
23 apr 2024 | 22,23 | 22,60 | 22,02 | 22,60 | 22,60 | 458.900 |
22 apr 2024 | 22,13 | 22,45 | 21,85 | 22,27 | 22,27 | 433.000 |
19 apr 2024 | 21,80 | 22,31 | 21,66 | 22,29 | 22,29 | 796.100 |
18 apr 2024 | 21,93 | 22,25 | 21,82 | 21,92 | 21,92 | 349.000 |
17 apr 2024 | 22,13 | 22,42 | 21,94 | 21,97 | 21,97 | 444.900 |
16 apr 2024 | 22,03 | 22,44 | 21,82 | 22,17 | 22,17 | 707.200 |
15 apr 2024 | 23,44 | 23,55 | 22,05 | 22,08 | 22,08 | 1.383.600 |
12 apr 2024 | 23,96 | 24,03 | 23,41 | 23,44 | 23,44 | 646.700 |
11 apr 2024 | 23,95 | 23,95 | 23,50 | 23,76 | 23,76 | 468.800 |
10 apr 2024 | 23,45 | 24,00 | 23,40 | 23,84 | 23,84 | 486.100 |
09 apr 2024 | 23,59 | 23,88 | 23,56 | 23,82 | 23,82 | 342.900 |
08 apr 2024 | 23,40 | 23,70 | 23,36 | 23,52 | 23,52 | 612.400 |
05 apr 2024 | 23,00 | 23,53 | 23,00 | 23,40 | 23,40 | 780.700 |
04 apr 2024 | 22,72 | 23,20 | 22,66 | 23,00 | 23,00 | 970.900 |
03 apr 2024 | 22,81 | 23,02 | 22,53 | 22,83 | 22,83 | 977.500 |
02 apr 2024 | 22,60 | 22,80 | 22,43 | 22,68 | 22,68 | 1.108.200 |
01 apr 2024 | 22,72 | 22,95 | 22,36 | 22,64 | 22,64 | 763.600 |
28 mar 2024 | 22,58 | 22,83 | 22,46 | 22,62 | 22,62 | 436.600 |
27 mar 2024 | 22,14 | 22,49 | 22,09 | 22,49 | 22,49 | 457.700 |
26 mar 2024 | 22,48 | 22,48 | 22,03 | 22,19 | 22,19 | 1.077.700 |
25 mar 2024 | 22,67 | 22,74 | 22,17 | 22,37 | 22,37 | 335.900 |
22 mar 2024 | 22,61 | 22,66 | 22,34 | 22,37 | 22,37 | 370.900 |
21 mar 2024 | 22,48 | 22,55 | 22,27 | 22,45 | 22,45 | 753.900 |
20 mar 2024 | 21,97 | 22,51 | 21,66 | 22,34 | 22,34 | 653.000 |
19 mar 2024 | 21,80 | 22,04 | 21,69 | 21,84 | 21,84 | 583.700 |
18 mar 2024 | 21,77 | 21,89 | 21,25 | 21,71 | 21,71 | 717.700 |
15 mar 2024 | 22,00 | 22,74 | 21,81 | 21,93 | 21,93 | 5.766.500 |
14 mar 2024 | 21,47 | 22,16 | 21,47 | 22,00 | 22,00 | 1.451.700 |
13 mar 2024 | 21,19 | 21,69 | 21,17 | 21,41 | 21,41 | 937.500 |
12 mar 2024 | 20,94 | 21,31 | 20,78 | 21,12 | 21,12 | 1.026.400 |
11 mar 2024 | 20,53 | 21,19 | 20,40 | 20,97 | 20,97 | 1.811.500 |
08 mar 2024 | 20,00 | 20,22 | 19,75 | 20,17 | 20,17 | 748.600 |
07 mar 2024 | 20,38 | 20,65 | 20,00 | 20,03 | 20,03 | 1.311.600 |
06 mar 2024 | 20,41 | 20,41 | 19,63 | 20,38 | 20,38 | 915.000 |
05 mar 2024 | 19,70 | 20,54 | 19,47 | 20,25 | 20,25 | 1.290.200 |
04 mar 2024 | 19,34 | 19,42 | 18,98 | 19,36 | 19,36 | 740.200 |
01 mar 2024 | 19,14 | 19,96 | 19,12 | 19,33 | 19,33 | 792.400 |
29 feb 2024 | 19,50 | 19,63 | 18,28 | 18,86 | 18,86 | 1.359.400 |
28 feb 2024 | 20,10 | 20,10 | 19,08 | 19,30 | 19,30 | 752.100 |
27 feb 2024 | 18,32 | 20,87 | 18,20 | 19,81 | 19,81 | 2.408.100 |
26 feb 2024 | 18,21 | 18,44 | 18,09 | 18,33 | 18,33 | 561.200 |
23 feb 2024 | 18,31 | 18,54 | 18,06 | 18,32 | 18,32 | 760.500 |
22 feb 2024 | 18,32 | 18,61 | 18,21 | 18,35 | 18,35 | 707.000 |
21 feb 2024 | 18,47 | 18,68 | 18,26 | 18,32 | 18,32 | 712.200 |
21 feb 2024 | 0.21 Dividendo |
20 feb 2024 | 17,97 | 18,44 | 17,74 | 18,35 | 18,14 | 986.900 |
16 feb 2024 | 17,81 | 18,05 | 17,59 | 17,97 | 17,76 | 563.400 |
15 feb 2024 | 17,41 | 17,90 | 17,39 | 17,77 | 17,57 | 601.000 |
14 feb 2024 | 17,56 | 17,62 | 17,19 | 17,45 | 17,25 | 666.200 |
13 feb 2024 | 17,63 | 17,64 | 17,24 | 17,47 | 17,27 | 442.800 |
12 feb 2024 | 17,62 | 18,03 | 17,62 | 17,80 | 17,60 | 428.700 |
09 feb 2024 | 17,48 | 17,83 | 17,45 | 17,62 | 17,42 | 346.100 |
08 feb 2024 | 17,10 | 17,42 | 17,08 | 17,28 | 17,08 | 281.700 |
07 feb 2024 | 17,26 | 17,33 | 16,78 | 17,10 | 16,90 | 337.400 |
06 feb 2024 | 16,95 | 17,59 | 16,91 | 17,32 | 17,12 | 352.600 |
05 feb 2024 | 16,71 | 16,96 | 16,42 | 16,88 | 16,69 | 360.300 |
02 feb 2024 | 17,47 | 17,47 | 16,72 | 16,82 | 16,63 | 460.400 |
01 feb 2024 | 17,54 | 17,76 | 17,26 | 17,55 | 17,35 | 555.300 |
31 gen 2024 | 17,91 | 17,92 | 17,36 | 17,37 | 17,17 | 395.400 |
30 gen 2024 | 17,49 | 17,84 | 17,03 | 17,73 | 17,53 | 431.800 |
29 gen 2024 | 17,41 | 17,57 | 17,15 | 17,57 | 17,37 | 376.800 |
26 gen 2024 | 17,22 | 17,45 | 17,12 | 17,44 | 17,24 | 299.300 |
25 gen 2024 | 16,92 | 17,35 | 16,80 | 17,27 | 17,07 | 562.600 |
24 gen 2024 | 17,11 | 17,19 | 16,67 | 16,82 | 16,63 | 563.800 |
23 gen 2024 | 17,10 | 17,38 | 16,97 | 16,97 | 16,78 | 824.100 |
22 gen 2024 | 16,37 | 17,23 | 16,15 | 17,13 | 16,93 | 992.200 |
19 gen 2024 | 16,81 | 16,86 | 16,25 | 16,36 | 16,17 | 743.800 |
18 gen 2024 | 16,59 | 16,95 | 16,57 | 16,78 | 16,59 | 602.200 |
17 gen 2024 | 15,74 | 16,73 | 15,55 | 16,58 | 16,39 | 974.000 |
16 gen 2024 | 16,17 | 16,28 | 15,67 | 15,83 | 15,65 | 516.100 |
12 gen 2024 | 16,47 | 16,54 | 16,13 | 16,25 | 16,06 | 397.500 |
11 gen 2024 | 15,96 | 16,22 | 15,83 | 16,22 | 16,03 | 1.086.700 |
10 gen 2024 | 16,15 | 16,37 | 15,72 | 15,78 | 15,60 | 903.800 |
09 gen 2024 | 16,50 | 16,50 | 16,07 | 16,20 | 16,01 | 597.100 |
08 gen 2024 | 16,56 | 16,56 | 15,96 | 16,49 | 16,30 | 473.900 |
05 gen 2024 | 16,55 | 16,76 | 16,41 | 16,73 | 16,54 | 421.900 |
04 gen 2024 | 17,15 | 17,15 | 16,50 | 16,53 | 16,34 | 561.300 |
03 gen 2024 | 16,52 | 17,29 | 16,46 | 17,09 | 16,89 | 721.700 |
02 gen 2024 | 17,25 | 17,80 | 16,48 | 16,58 | 16,39 | 543.700 |
29 dic 2023 | 17,22 | 17,39 | 17,03 | 17,22 | 17,02 | 517.800 |
28 dic 2023 | 17,92 | 18,01 | 17,18 | 17,24 | 17,04 | 484.500 |
27 dic 2023 | 17,66 | 18,02 | 17,66 | 17,92 | 17,71 | 950.100 |
26 dic 2023 | 17,33 | 17,80 | 17,09 | 17,74 | 17,54 | 804.700 |
22 dic 2023 | 16,83 | 17,22 | 16,83 | 17,04 | 16,84 | 524.300 |
21 dic 2023 | 17,01 | 17,01 | 16,60 | 16,76 | 16,57 | 530.500 |
20 dic 2023 | 17,65 | 17,89 | 16,74 | 16,78 | 16,59 | 596.700 |
19 dic 2023 | 17,51 | 17,75 | 17,44 | 17,69 | 17,49 | 996.000 |
18 dic 2023 | 17,75 | 17,75 | 17,14 | 17,46 | 17,26 | 1.158.800 |
15 dic 2023 | 17,69 | 17,96 | 17,49 | 17,51 | 17,31 | 4.229.300 |
14 dic 2023 | 17,00 | 17,63 | 17,00 | 17,49 | 17,29 | 1.855.000 |
13 dic 2023 | 16,91 | 17,01 | 16,44 | 16,75 | 16,56 | 1.781.900 |
12 dic 2023 | 16,80 | 16,84 | 16,37 | 16,78 | 16,59 | 935.800 |
11 dic 2023 | 17,09 | 17,40 | 16,89 | 16,91 | 16,72 | 799.000 |
08 dic 2023 | 17,06 | 17,23 | 16,90 | 16,94 | 16,75 | 611.400 |
*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...