Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 16,14 | 16,74 | 16,13 | 16,70 | 16,70 | 919.500 |
27 mar 2024 | 0.18 Dividendo |
26 mar 2024 | 16,29 | 16,31 | 16,13 | 16,16 | 15,98 | 772.700 |
25 mar 2024 | 16,54 | 16,60 | 16,22 | 16,22 | 16,04 | 550.100 |
22 mar 2024 | 17,14 | 17,14 | 16,41 | 16,44 | 16,26 | 1.068.800 |
21 mar 2024 | 16,77 | 17,17 | 16,77 | 17,09 | 16,90 | 1.073.600 |
20 mar 2024 | 16,45 | 16,80 | 16,39 | 16,69 | 16,50 | 1.081.000 |
19 mar 2024 | 16,23 | 16,50 | 16,23 | 16,46 | 16,28 | 647.000 |
18 mar 2024 | 16,14 | 16,50 | 16,13 | 16,35 | 16,17 | 819.500 |
15 mar 2024 | 16,15 | 16,49 | 16,10 | 16,17 | 15,99 | 3.875.900 |
14 mar 2024 | 16,46 | 16,49 | 16,18 | 16,29 | 16,11 | 922.900 |
13 mar 2024 | 16,54 | 16,73 | 16,49 | 16,51 | 16,33 | 797.200 |
12 mar 2024 | 16,47 | 16,62 | 16,40 | 16,58 | 16,40 | 953.200 |
11 mar 2024 | 16,45 | 16,58 | 16,41 | 16,53 | 16,35 | 705.500 |
08 mar 2024 | 16,67 | 16,80 | 16,39 | 16,51 | 16,33 | 1.023.500 |
07 mar 2024 | 16,71 | 16,71 | 16,42 | 16,45 | 16,27 | 731.100 |
06 mar 2024 | 16,75 | 16,75 | 16,48 | 16,54 | 16,36 | 1.080.300 |
05 mar 2024 | 16,71 | 16,79 | 16,54 | 16,63 | 16,44 | 1.081.000 |
04 mar 2024 | 16,73 | 16,86 | 16,22 | 16,75 | 16,56 | 980.800 |
01 mar 2024 | 16,39 | 16,78 | 16,33 | 16,73 | 16,54 | 1.439.000 |
29 feb 2024 | 16,79 | 16,79 | 16,39 | 16,39 | 16,21 | 2.779.400 |
28 feb 2024 | 16,46 | 16,87 | 16,44 | 16,56 | 16,38 | 2.090.200 |
27 feb 2024 | 16,55 | 16,75 | 16,52 | 16,61 | 16,42 | 1.327.600 |
26 feb 2024 | 16,49 | 16,62 | 16,35 | 16,40 | 16,22 | 804.800 |
23 feb 2024 | 16,60 | 16,71 | 16,48 | 16,56 | 16,38 | 1.096.800 |
22 feb 2024 | 16,57 | 16,66 | 16,47 | 16,58 | 16,40 | 639.300 |
21 feb 2024 | 16,50 | 16,74 | 16,45 | 16,62 | 16,43 | 647.200 |
20 feb 2024 | 16,72 | 16,85 | 16,50 | 16,51 | 16,33 | 872.500 |
16 feb 2024 | 16,60 | 16,93 | 16,53 | 16,85 | 16,66 | 1.268.900 |
15 feb 2024 | 16,82 | 17,08 | 16,76 | 16,96 | 16,77 | 1.089.700 |
14 feb 2024 | 16,84 | 16,90 | 16,36 | 16,61 | 16,42 | 1.750.200 |
13 feb 2024 | 16,49 | 16,81 | 16,23 | 16,78 | 16,59 | 1.240.200 |
12 feb 2024 | 16,94 | 17,14 | 16,90 | 17,00 | 16,81 | 886.100 |
09 feb 2024 | 17,16 | 17,17 | 16,85 | 16,91 | 16,72 | 1.220.500 |
08 feb 2024 | 16,96 | 17,23 | 16,83 | 17,17 | 16,98 | 618.000 |
07 feb 2024 | 17,06 | 17,11 | 16,90 | 16,96 | 16,77 | 627.700 |
06 feb 2024 | 16,72 | 17,10 | 16,66 | 17,04 | 16,85 | 711.200 |
05 feb 2024 | 16,57 | 16,99 | 16,45 | 16,76 | 16,57 | 884.100 |
02 feb 2024 | 16,95 | 17,07 | 16,79 | 16,89 | 16,70 | 813.900 |
01 feb 2024 | 17,06 | 17,36 | 16,93 | 17,28 | 17,09 | 2.301.400 |
31 gen 2024 | 17,53 | 17,58 | 17,05 | 17,06 | 16,87 | 724.000 |
30 gen 2024 | 17,43 | 17,55 | 17,35 | 17,47 | 17,28 | 666.600 |
29 gen 2024 | 17,55 | 17,56 | 17,32 | 17,55 | 17,35 | 990.700 |
26 gen 2024 | 17,70 | 17,73 | 17,42 | 17,49 | 17,30 | 1.688.400 |
25 gen 2024 | 17,50 | 17,62 | 17,30 | 17,59 | 17,39 | 1.367.300 |
24 gen 2024 | 17,41 | 17,45 | 17,05 | 17,16 | 16,97 | 1.269.500 |
23 gen 2024 | 17,07 | 17,15 | 16,94 | 17,15 | 16,96 | 1.335.800 |
22 gen 2024 | 17,02 | 17,24 | 16,86 | 16,92 | 16,73 | 884.900 |
19 gen 2024 | 16,80 | 16,98 | 16,57 | 16,88 | 16,69 | 763.200 |
18 gen 2024 | 16,92 | 16,92 | 16,52 | 16,65 | 16,46 | 722.800 |
17 gen 2024 | 16,69 | 17,03 | 16,56 | 16,84 | 16,65 | 923.000 |
16 gen 2024 | 16,87 | 17,10 | 16,87 | 16,99 | 16,80 | 1.142.400 |
12 gen 2024 | 17,50 | 17,53 | 17,15 | 17,17 | 16,98 | 760.800 |
11 gen 2024 | 17,19 | 17,32 | 17,02 | 17,25 | 17,06 | 1.243.900 |
10 gen 2024 | 17,20 | 17,40 | 17,15 | 17,33 | 17,14 | 1.138.500 |
09 gen 2024 | 17,22 | 17,30 | 16,76 | 17,21 | 17,02 | 5.846.700 |
08 gen 2024 | 16,77 | 17,21 | 16,74 | 17,21 | 17,02 | 1.432.200 |
05 gen 2024 | 16,65 | 17,02 | 16,56 | 16,82 | 16,63 | 947.500 |
04 gen 2024 | 16,74 | 16,98 | 16,61 | 16,81 | 16,62 | 1.213.700 |
03 gen 2024 | 17,00 | 17,01 | 16,61 | 16,76 | 16,57 | 1.352.200 |
02 gen 2024 | 17,12 | 17,27 | 16,99 | 17,18 | 16,99 | 1.179.900 |
29 dic 2023 | 17,23 | 17,30 | 16,98 | 16,99 | 16,80 | 659.200 |
28 dic 2023 | 17,08 | 17,32 | 17,08 | 17,30 | 17,11 | 538.000 |
28 dic 2023 | 0.18 Dividendo |
27 dic 2023 | 17,19 | 17,36 | 17,12 | 17,31 | 16,94 | 886.300 |
26 dic 2023 | 17,08 | 17,31 | 17,00 | 17,22 | 16,85 | 582.900 |
22 dic 2023 | 17,08 | 17,22 | 16,93 | 17,01 | 16,65 | 534.100 |
21 dic 2023 | 16,91 | 16,96 | 16,76 | 16,94 | 16,58 | 671.500 |
20 dic 2023 | 16,86 | 17,15 | 16,70 | 16,78 | 16,42 | 1.562.900 |
19 dic 2023 | 16,97 | 16,97 | 16,74 | 16,83 | 16,47 | 897.800 |
18 dic 2023 | 17,10 | 17,10 | 16,68 | 16,68 | 16,32 | 1.110.900 |
15 dic 2023 | 17,25 | 17,25 | 16,80 | 16,94 | 16,58 | 1.581.100 |
14 dic 2023 | 17,07 | 17,36 | 16,98 | 17,25 | 16,88 | 991.800 |
13 dic 2023 | 15,76 | 16,62 | 15,69 | 16,61 | 16,25 | 1.169.200 |
12 dic 2023 | 15,82 | 15,91 | 15,71 | 15,73 | 15,39 | 468.200 |
11 dic 2023 | 15,82 | 15,94 | 15,74 | 15,83 | 15,49 | 541.100 |
08 dic 2023 | 15,68 | 15,84 | 15,48 | 15,81 | 15,47 | 654.300 |
07 dic 2023 | 15,71 | 15,86 | 15,64 | 15,77 | 15,43 | 564.000 |
06 dic 2023 | 15,96 | 16,13 | 15,72 | 15,73 | 15,39 | 579.100 |
05 dic 2023 | 16,05 | 16,05 | 15,80 | 15,85 | 15,51 | 521.000 |
04 dic 2023 | 15,62 | 16,05 | 15,60 | 16,03 | 15,69 | 593.700 |
01 dic 2023 | 15,06 | 15,70 | 14,99 | 15,69 | 15,35 | 645.800 |
30 nov 2023 | 14,74 | 15,13 | 14,74 | 15,12 | 14,80 | 978.600 |
29 nov 2023 | 15,15 | 15,25 | 14,95 | 14,96 | 14,64 | 504.300 |
28 nov 2023 | 14,90 | 14,98 | 14,77 | 14,97 | 14,65 | 384.900 |
27 nov 2023 | 14,89 | 15,03 | 14,75 | 14,98 | 14,66 | 644.900 |
24 nov 2023 | 14,82 | 14,91 | 14,72 | 14,87 | 14,55 | 226.000 |
22 nov 2023 | 14,93 | 14,93 | 14,75 | 14,83 | 14,51 | 541.400 |
21 nov 2023 | 14,80 | 14,83 | 14,62 | 14,76 | 14,44 | 435.200 |
20 nov 2023 | 15,04 | 15,07 | 14,83 | 14,94 | 14,62 | 847.700 |
17 nov 2023 | 15,09 | 15,09 | 14,85 | 15,00 | 14,68 | 1.211.500 |
16 nov 2023 | 15,02 | 15,03 | 14,69 | 14,87 | 14,55 | 777.500 |
15 nov 2023 | 15,00 | 15,17 | 14,90 | 15,02 | 14,70 | 704.000 |
14 nov 2023 | 14,92 | 15,47 | 14,92 | 15,08 | 14,76 | 910.300 |
13 nov 2023 | 14,24 | 14,33 | 14,06 | 14,26 | 13,95 | 722.500 |
10 nov 2023 | 14,32 | 14,44 | 14,16 | 14,38 | 14,07 | 497.500 |
09 nov 2023 | 14,67 | 14,71 | 14,11 | 14,17 | 13,87 | 549.400 |
08 nov 2023 | 14,66 | 14,69 | 14,50 | 14,60 | 14,29 | 609.100 |
07 nov 2023 | 14,88 | 15,01 | 14,56 | 14,63 | 14,32 | 450.400 |
06 nov 2023 | 15,25 | 15,25 | 14,90 | 14,98 | 14,66 | 646.000 |
*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...