Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 18,87 | 18,97 | 18,76 | 18,80 | 18,80 | 209.700 |
20 mag 2024 | 18,95 | 18,95 | 18,84 | 18,85 | 18,85 | 1.900 |
17 mag 2024 | 18,68 | 19,00 | 18,68 | 18,90 | 18,90 | 87.400 |
16 mag 2024 | 18,69 | 18,74 | 18,58 | 18,68 | 18,68 | 82.500 |
15 mag 2024 | 18,49 | 18,90 | 18,46 | 18,90 | 18,90 | 80.900 |
14 mag 2024 | 18,78 | 18,78 | 18,27 | 18,42 | 18,42 | 143.600 |
13 mag 2024 | 18,73 | 18,97 | 18,71 | 18,97 | 18,97 | 47.300 |
10 mag 2024 | 18,95 | 19,06 | 18,54 | 18,54 | 18,54 | 257.500 |
09 mag 2024 | 18,69 | 18,93 | 18,68 | 18,93 | 18,93 | 117.300 |
08 mag 2024 | 18,48 | 18,72 | 18,26 | 18,71 | 18,71 | 177.700 |
07 mag 2024 | 18,58 | 18,89 | 18,54 | 18,56 | 18,56 | 28.900 |
06 mag 2024 | 18,18 | 18,66 | 18,18 | 18,65 | 18,65 | 190.700 |
03 mag 2024 | 18,22 | 18,38 | 17,79 | 17,99 | 17,99 | 13.400 |
02 mag 2024 | 18,01 | 18,19 | 17,94 | 18,14 | 18,14 | 7.800 |
01 mag 2024 | 17,90 | 18,10 | 17,65 | 17,80 | 17,80 | 21.000 |
30 apr 2024 | 18,70 | 18,70 | 18,14 | 18,14 | 18,14 | 6.900 |
29 apr 2024 | 18,85 | 18,99 | 18,84 | 18,99 | 18,99 | 7.900 |
26 apr 2024 | 18,85 | 18,96 | 18,80 | 18,85 | 18,85 | 6.200 |
25 apr 2024 | 18,33 | 18,94 | 18,33 | 18,92 | 18,92 | 11.500 |
24 apr 2024 | 18,35 | 18,44 | 18,32 | 18,42 | 18,42 | 11.800 |
23 apr 2024 | 18,31 | 18,53 | 18,30 | 18,51 | 18,51 | 9.800 |
22 apr 2024 | 17,89 | 18,31 | 17,89 | 18,18 | 18,18 | 10.200 |
19 apr 2024 | 18,20 | 18,40 | 18,03 | 18,03 | 18,03 | 1.500 |
18 apr 2024 | 18,24 | 18,30 | 18,13 | 18,13 | 18,13 | 2.300 |
17 apr 2024 | 18,30 | 18,54 | 18,08 | 18,24 | 18,24 | 8.000 |
16 apr 2024 | 18,19 | 18,48 | 18,08 | 18,41 | 18,41 | 59.200 |
15 apr 2024 | 18,54 | 18,54 | 18,23 | 18,28 | 18,28 | 28.800 |
12 apr 2024 | 19,09 | 19,09 | 18,72 | 18,73 | 18,73 | 25.500 |
11 apr 2024 | 19,00 | 19,02 | 18,80 | 18,86 | 18,86 | 12.800 |
10 apr 2024 | 18,69 | 19,12 | 18,69 | 19,12 | 19,12 | 25.700 |
09 apr 2024 | 18,90 | 18,96 | 18,61 | 18,76 | 18,76 | 4.300 |
08 apr 2024 | 18,30 | 19,16 | 18,30 | 19,06 | 19,06 | 20.900 |
05 apr 2024 | 18,57 | 19,13 | 18,57 | 19,03 | 19,03 | 18.900 |
04 apr 2024 | 18,48 | 18,68 | 18,30 | 18,67 | 18,67 | 6.400 |
03 apr 2024 | 18,05 | 18,42 | 18,05 | 18,41 | 18,41 | 11.800 |
02 apr 2024 | 18,06 | 18,22 | 17,95 | 17,96 | 17,96 | 12.700 |
01 apr 2024 | 16,92 | 18,07 | 16,92 | 17,97 | 17,97 | 14.900 |
28 mar 2024 | 17,80 | 17,92 | 17,66 | 17,87 | 17,87 | 11.300 |
27 mar 2024 | 17,32 | 17,68 | 17,22 | 17,68 | 17,68 | 21.600 |
27 mar 2024 | 0.125 Dividendo |
26 mar 2024 | 17,30 | 17,60 | 17,29 | 17,44 | 17,32 | 11.000 |
25 mar 2024 | 17,32 | 17,66 | 17,32 | 17,49 | 17,36 | 19.100 |
22 mar 2024 | 17,26 | 17,30 | 16,88 | 17,30 | 17,18 | 14.900 |
21 mar 2024 | 16,70 | 17,59 | 16,70 | 17,32 | 17,20 | 8.500 |
20 mar 2024 | 17,44 | 17,55 | 17,40 | 17,50 | 17,37 | 8.800 |
19 mar 2024 | 17,53 | 17,73 | 17,53 | 17,59 | 17,46 | 10.800 |
18 mar 2024 | 17,27 | 17,56 | 17,27 | 17,51 | 17,38 | 9.100 |
15 mar 2024 | 17,21 | 17,33 | 17,18 | 17,19 | 17,07 | 25.900 |
14 mar 2024 | 16,99 | 17,05 | 16,97 | 17,05 | 16,93 | 8.200 |
13 mar 2024 | 17,05 | 17,38 | 17,05 | 17,20 | 17,08 | 127.500 |
12 mar 2024 | 16,83 | 16,94 | 16,83 | 16,94 | 16,82 | 3.300 |
11 mar 2024 | 17,19 | 17,19 | 16,90 | 16,95 | 16,83 | 238.200 |
08 mar 2024 | 17,44 | 17,54 | 17,32 | 17,32 | 17,20 | 35.600 |
07 mar 2024 | 18,00 | 18,00 | 17,05 | 17,44 | 17,32 | 100.400 |
06 mar 2024 | 17,55 | 17,74 | 17,34 | 17,43 | 17,31 | 23.300 |
05 mar 2024 | 17,19 | 17,52 | 17,15 | 17,49 | 17,36 | 28.600 |
04 mar 2024 | 17,33 | 17,33 | 17,21 | 17,28 | 17,16 | 51.300 |
01 mar 2024 | 17,49 | 17,52 | 17,28 | 17,28 | 17,16 | 57.000 |
29 feb 2024 | 17,12 | 17,33 | 17,05 | 17,05 | 16,93 | 620.600 |
28 feb 2024 | 17,18 | 17,18 | 17,05 | 17,18 | 17,06 | 28.600 |
27 feb 2024 | 17,09 | 17,24 | 17,05 | 17,11 | 16,99 | 38.600 |
26 feb 2024 | 16,47 | 16,98 | 16,47 | 16,90 | 16,78 | 2.204.000 |
23 feb 2024 | 17,15 | 17,15 | 16,68 | 16,75 | 16,63 | 128.600 |
22 feb 2024 | 17,02 | 17,09 | 16,84 | 16,96 | 16,84 | 99.100 |
21 feb 2024 | 16,49 | 17,20 | 16,49 | 17,05 | 16,93 | 308.900 |
20 feb 2024 | 16,60 | 16,60 | 16,27 | 16,27 | 16,15 | 15.700 |
16 feb 2024 | 16,44 | 16,60 | 16,35 | 16,60 | 16,48 | 35.000 |
15 feb 2024 | 15,90 | 16,44 | 15,90 | 16,41 | 16,29 | 143.800 |
14 feb 2024 | 15,97 | 15,98 | 15,73 | 15,86 | 15,75 | 36.200 |
13 feb 2024 | 16,01 | 16,01 | 15,38 | 15,82 | 15,71 | 116.000 |
12 feb 2024 | 15,86 | 16,55 | 15,85 | 16,25 | 16,13 | 293.500 |
09 feb 2024 | 15,88 | 16,04 | 15,64 | 15,69 | 15,58 | 168.800 |
08 feb 2024 | 14,93 | 15,30 | 14,93 | 15,30 | 15,19 | 113.500 |
07 feb 2024 | 14,69 | 14,87 | 14,58 | 14,87 | 14,76 | 133.200 |
06 feb 2024 | 14,95 | 14,97 | 14,88 | 14,88 | 14,77 | 40.000 |
05 feb 2024 | 14,92 | 15,00 | 14,60 | 14,89 | 14,78 | 77.800 |
02 feb 2024 | 15,46 | 15,47 | 15,08 | 15,13 | 15,02 | 27.500 |
01 feb 2024 | 15,69 | 15,84 | 15,50 | 15,54 | 15,43 | 171.700 |
31 gen 2024 | 15,76 | 15,76 | 15,50 | 15,54 | 15,43 | 348.400 |
30 gen 2024 | 15,71 | 15,88 | 15,69 | 15,76 | 15,65 | 280.600 |
29 gen 2024 | 15,84 | 15,92 | 15,66 | 15,77 | 15,66 | 27.100 |
26 gen 2024 | 16,13 | 16,13 | 15,77 | 16,03 | 15,92 | 61.900 |
25 gen 2024 | 15,88 | 16,09 | 15,86 | 16,09 | 15,97 | 45.800 |
24 gen 2024 | 15,54 | 15,83 | 15,50 | 15,80 | 15,69 | 162.200 |
23 gen 2024 | 15,25 | 15,39 | 15,20 | 15,38 | 15,27 | 155.200 |
22 gen 2024 | 15,16 | 15,23 | 14,87 | 14,94 | 14,83 | 159.900 |
19 gen 2024 | 15,13 | 15,27 | 15,10 | 15,26 | 15,15 | 276.800 |
18 gen 2024 | 16,22 | 16,22 | 14,99 | 15,22 | 15,11 | 510.600 |
17 gen 2024 | 15,45 | 15,45 | 15,00 | 15,28 | 15,17 | 47.800 |
16 gen 2024 | 15,96 | 16,50 | 15,50 | 15,63 | 15,52 | 587.300 |
12 gen 2024 | 16,00 | 16,25 | 16,00 | 16,22 | 16,10 | 32.700 |
11 gen 2024 | 15,40 | 15,82 | 15,40 | 15,82 | 15,71 | 7.300 |
10 gen 2024 | 15,12 | 15,48 | 15,10 | 15,42 | 15,31 | 12.400 |
09 gen 2024 | 15,10 | 15,25 | 14,91 | 15,16 | 15,05 | 8.300 |
08 gen 2024 | 14,99 | 15,09 | 14,86 | 15,09 | 14,98 | 29.700 |
05 gen 2024 | 15,21 | 15,31 | 15,16 | 15,31 | 15,20 | 30.400 |
04 gen 2024 | 15,09 | 15,19 | 15,04 | 15,10 | 14,99 | 342.800 |
03 gen 2024 | 14,62 | 15,09 | 14,62 | 15,08 | 14,97 | 149.300 |
02 gen 2024 | 14,72 | 14,96 | 14,60 | 14,61 | 14,51 | 133.300 |
29 dic 2023 | 14,85 | 14,93 | 14,85 | 14,89 | 14,78 | 46.900 |
*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...