Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 21,37 | 21,48 | 20,99 | 21,11 | 21,11 | 571.684 |
10 mag 2024 | 21,64 | 21,73 | 21,35 | 21,42 | 21,42 | 856.100 |
09 mag 2024 | 21,14 | 21,56 | 21,13 | 21,45 | 21,45 | 793.000 |
08 mag 2024 | 20,87 | 21,36 | 20,81 | 21,05 | 21,05 | 646.200 |
07 mag 2024 | 20,86 | 21,13 | 20,78 | 20,99 | 20,99 | 474.000 |
06 mag 2024 | 20,96 | 21,17 | 20,78 | 20,87 | 20,87 | 453.100 |
03 mag 2024 | 20,44 | 20,65 | 20,21 | 20,54 | 20,54 | 493.600 |
02 mag 2024 | 20,30 | 20,67 | 20,21 | 20,45 | 20,45 | 501.000 |
01 mag 2024 | 20,40 | 20,96 | 20,16 | 20,59 | 20,59 | 939.700 |
30 apr 2024 | 20,56 | 20,80 | 20,22 | 20,25 | 20,25 | 858.700 |
29 apr 2024 | 20,92 | 21,25 | 20,47 | 21,12 | 21,12 | 729.500 |
26 apr 2024 | 20,62 | 20,96 | 20,46 | 20,91 | 20,91 | 832.400 |
25 apr 2024 | 20,47 | 21,10 | 19,63 | 20,50 | 20,50 | 1.435.300 |
24 apr 2024 | 20,52 | 20,93 | 20,50 | 20,80 | 20,80 | 570.300 |
23 apr 2024 | 20,05 | 20,69 | 20,03 | 20,64 | 20,64 | 566.100 |
22 apr 2024 | 20,33 | 20,72 | 20,17 | 20,23 | 20,23 | 928.800 |
19 apr 2024 | 20,62 | 21,16 | 20,62 | 21,06 | 21,06 | 642.100 |
18 apr 2024 | 20,78 | 20,90 | 20,50 | 20,75 | 20,75 | 621.100 |
17 apr 2024 | 20,64 | 21,03 | 20,47 | 20,56 | 20,56 | 660.400 |
16 apr 2024 | 20,38 | 20,80 | 20,18 | 20,58 | 20,58 | 703.400 |
15 apr 2024 | 21,04 | 21,09 | 20,23 | 20,66 | 20,66 | 903.500 |
12 apr 2024 | 21,56 | 22,00 | 20,75 | 20,97 | 20,97 | 1.206.600 |
11 apr 2024 | 20,92 | 21,18 | 20,55 | 21,02 | 21,02 | 756.100 |
10 apr 2024 | 20,04 | 20,78 | 19,78 | 20,73 | 20,73 | 1.053.900 |
09 apr 2024 | 20,94 | 20,94 | 20,30 | 20,43 | 20,43 | 854.500 |
08 apr 2024 | 20,31 | 20,70 | 19,90 | 20,17 | 20,17 | 637.600 |
05 apr 2024 | 19,76 | 20,33 | 19,68 | 20,17 | 20,17 | 598.700 |
04 apr 2024 | 20,10 | 20,10 | 19,57 | 19,68 | 19,68 | 775.600 |
03 apr 2024 | 19,78 | 20,21 | 19,71 | 20,10 | 20,10 | 729.600 |
02 apr 2024 | 19,76 | 19,90 | 19,55 | 19,87 | 19,87 | 604.400 |
01 apr 2024 | 20,31 | 20,39 | 19,54 | 19,70 | 19,70 | 747.600 |
28 mar 2024 | 19,96 | 20,16 | 19,74 | 19,97 | 19,97 | 780.100 |
27 mar 2024 | 18,60 | 19,89 | 18,60 | 19,72 | 19,72 | 1.410.700 |
26 mar 2024 | 18,70 | 18,72 | 18,36 | 18,45 | 18,45 | 552.200 |
25 mar 2024 | 18,44 | 18,82 | 18,41 | 18,51 | 18,51 | 490.200 |
22 mar 2024 | 18,28 | 18,51 | 18,27 | 18,36 | 18,36 | 330.700 |
21 mar 2024 | 18,61 | 18,84 | 18,42 | 18,43 | 18,43 | 993.200 |
20 mar 2024 | 17,78 | 18,50 | 17,75 | 18,34 | 18,34 | 483.400 |
19 mar 2024 | 18,01 | 18,03 | 17,72 | 17,81 | 17,81 | 299.000 |
18 mar 2024 | 18,49 | 18,49 | 18,05 | 18,12 | 18,12 | 418.800 |
15 mar 2024 | 18,42 | 18,57 | 18,33 | 18,41 | 18,41 | 1.600.300 |
14 mar 2024 | 18,38 | 18,55 | 18,18 | 18,40 | 18,40 | 349.500 |
13 mar 2024 | 18,38 | 18,73 | 18,33 | 18,60 | 18,60 | 462.200 |
13 mar 2024 | 0.034 Dividendo |
12 mar 2024 | 18,17 | 18,45 | 18,04 | 18,35 | 18,32 | 488.000 |
11 mar 2024 | 17,95 | 18,75 | 17,95 | 18,55 | 18,52 | 597.900 |
08 mar 2024 | 18,29 | 18,39 | 17,92 | 18,04 | 18,01 | 765.600 |
07 mar 2024 | 18,10 | 18,22 | 17,94 | 18,14 | 18,11 | 491.500 |
06 mar 2024 | 17,63 | 17,98 | 17,58 | 17,92 | 17,89 | 491.900 |
05 mar 2024 | 17,72 | 18,08 | 17,40 | 17,44 | 17,41 | 687.200 |
04 mar 2024 | 16,86 | 17,48 | 16,81 | 17,41 | 17,38 | 557.200 |
01 mar 2024 | 16,19 | 16,79 | 15,99 | 16,68 | 16,65 | 697.100 |
29 feb 2024 | 15,97 | 16,27 | 15,94 | 16,01 | 15,98 | 1.583.100 |
28 feb 2024 | 15,58 | 15,72 | 15,43 | 15,66 | 15,63 | 455.500 |
27 feb 2024 | 15,75 | 15,98 | 15,48 | 15,57 | 15,54 | 694.200 |
26 feb 2024 | 15,89 | 15,90 | 15,66 | 15,88 | 15,85 | 345.600 |
23 feb 2024 | 15,47 | 16,13 | 15,28 | 16,06 | 16,03 | 616.400 |
22 feb 2024 | 15,61 | 15,84 | 15,34 | 15,43 | 15,40 | 467.700 |
21 feb 2024 | 15,77 | 15,89 | 15,62 | 15,87 | 15,84 | 344.900 |
20 feb 2024 | 16,00 | 16,02 | 15,78 | 15,92 | 15,89 | 435.100 |
16 feb 2024 | 15,69 | 15,91 | 15,63 | 15,76 | 15,73 | 653.000 |
15 feb 2024 | 15,78 | 15,95 | 15,72 | 15,77 | 15,74 | 620.200 |
14 feb 2024 | 15,46 | 15,57 | 15,28 | 15,52 | 15,49 | 803.200 |
13 feb 2024 | 15,84 | 15,86 | 15,27 | 15,44 | 15,41 | 932.500 |
12 feb 2024 | 16,07 | 16,29 | 16,02 | 16,19 | 16,16 | 301.900 |
09 feb 2024 | 16,28 | 16,28 | 15,95 | 16,08 | 16,05 | 477.900 |
08 feb 2024 | 16,45 | 16,50 | 16,16 | 16,29 | 16,26 | 544.800 |
07 feb 2024 | 16,89 | 16,98 | 16,50 | 16,54 | 16,51 | 507.300 |
06 feb 2024 | 16,81 | 17,07 | 16,71 | 17,02 | 16,99 | 411.700 |
05 feb 2024 | 16,49 | 16,77 | 16,40 | 16,65 | 16,62 | 429.400 |
02 feb 2024 | 16,58 | 16,84 | 16,49 | 16,75 | 16,72 | 486.100 |
01 feb 2024 | 16,49 | 17,01 | 16,39 | 16,99 | 16,96 | 651.700 |
31 gen 2024 | 16,41 | 16,68 | 16,24 | 16,28 | 16,25 | 543.800 |
30 gen 2024 | 16,65 | 16,70 | 16,36 | 16,39 | 16,36 | 370.300 |
29 gen 2024 | 16,55 | 16,57 | 16,31 | 16,54 | 16,51 | 501.100 |
26 gen 2024 | 16,61 | 16,61 | 16,36 | 16,37 | 16,34 | 453.500 |
25 gen 2024 | 16,60 | 16,73 | 16,37 | 16,57 | 16,54 | 580.200 |
24 gen 2024 | 16,81 | 16,92 | 16,25 | 16,37 | 16,34 | 592.600 |
23 gen 2024 | 16,37 | 16,70 | 16,21 | 16,66 | 16,63 | 469.100 |
22 gen 2024 | 16,21 | 16,42 | 16,04 | 16,30 | 16,27 | 372.900 |
19 gen 2024 | 16,69 | 16,70 | 16,16 | 16,36 | 16,33 | 528.900 |
18 gen 2024 | 16,65 | 16,75 | 16,46 | 16,64 | 16,61 | 584.200 |
17 gen 2024 | 16,57 | 16,65 | 16,25 | 16,59 | 16,56 | 699.400 |
16 gen 2024 | 16,97 | 17,12 | 16,66 | 16,69 | 16,66 | 712.700 |
15 gen 2024 | 17,33 | 17,35 | 16,97 | 17,05 | 17,02 | 179.400 |
12 gen 2024 | 17,47 | 17,63 | 17,19 | 17,23 | 17,20 | 768.300 |
11 gen 2024 | 17,10 | 17,25 | 16,79 | 17,03 | 17,00 | 1.003.600 |
10 gen 2024 | 16,87 | 16,93 | 16,65 | 16,86 | 16,83 | 674.000 |
09 gen 2024 | 17,18 | 17,29 | 16,72 | 16,75 | 16,72 | 728.200 |
08 gen 2024 | 17,04 | 17,34 | 17,04 | 17,15 | 17,12 | 606.100 |
05 gen 2024 | 17,23 | 17,53 | 17,10 | 17,35 | 17,32 | 482.900 |
04 gen 2024 | 17,14 | 17,42 | 17,05 | 17,26 | 17,23 | 417.000 |
03 gen 2024 | 17,15 | 17,31 | 17,04 | 17,13 | 17,10 | 429.100 |
02 gen 2024 | 17,89 | 18,04 | 17,44 | 17,48 | 17,45 | 441.500 |
29 dic 2023 | 17,90 | 17,94 | 17,65 | 17,82 | 17,79 | 472.600 |
28 dic 2023 | 18,40 | 18,46 | 17,93 | 17,96 | 17,93 | 689.500 |
27 dic 2023 | 18,34 | 18,71 | 18,30 | 18,48 | 18,45 | 504.600 |
22 dic 2023 | 18,78 | 19,00 | 18,45 | 18,49 | 18,46 | 617.900 |
21 dic 2023 | 18,53 | 18,65 | 18,35 | 18,38 | 18,35 | 557.000 |
20 dic 2023 | 18,85 | 18,91 | 18,30 | 18,31 | 18,28 | 477.000 |
*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...