Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 15,11 | 15,24 | 15,03 | 15,18 | 15,18 | 304.267 |
24 apr 2024 | 15,42 | 15,47 | 15,23 | 15,27 | 15,27 | 1.541.100 |
23 apr 2024 | 15,39 | 15,61 | 15,36 | 15,47 | 15,47 | 1.318.200 |
22 apr 2024 | 15,15 | 15,44 | 15,10 | 15,42 | 15,42 | 1.545.500 |
19 apr 2024 | 14,92 | 15,16 | 14,92 | 15,14 | 15,14 | 1.778.800 |
18 apr 2024 | 15,04 | 15,07 | 14,86 | 14,93 | 14,93 | 1.383.500 |
17 apr 2024 | 15,36 | 15,42 | 14,95 | 14,97 | 14,97 | 1.610.900 |
16 apr 2024 | 15,56 | 15,66 | 15,31 | 15,33 | 15,33 | 2.154.600 |
15 apr 2024 | 15,94 | 15,98 | 15,55 | 15,62 | 15,62 | 1.160.400 |
12 apr 2024 | 15,81 | 15,93 | 15,73 | 15,82 | 15,82 | 974.300 |
11 apr 2024 | 15,85 | 15,98 | 15,72 | 15,91 | 15,91 | 981.900 |
10 apr 2024 | 15,87 | 15,98 | 15,69 | 15,75 | 15,75 | 1.619.900 |
09 apr 2024 | 16,22 | 16,28 | 16,03 | 16,16 | 16,16 | 1.082.700 |
08 apr 2024 | 16,05 | 16,32 | 16,03 | 16,21 | 16,21 | 1.133.500 |
05 apr 2024 | 15,99 | 16,09 | 15,91 | 16,06 | 16,06 | 1.558.900 |
04 apr 2024 | 16,24 | 16,28 | 15,85 | 15,99 | 15,99 | 1.564.500 |
03 apr 2024 | 16,18 | 16,18 | 16,00 | 16,05 | 16,05 | 1.661.600 |
02 apr 2024 | 16,11 | 16,25 | 16,04 | 16,25 | 16,25 | 2.172.600 |
01 apr 2024 | 16,36 | 16,50 | 16,23 | 16,31 | 16,31 | 1.313.100 |
28 mar 2024 | 16,55 | 16,59 | 16,23 | 16,38 | 16,38 | 1.900.200 |
27 mar 2024 | 16,34 | 16,52 | 16,29 | 16,52 | 16,52 | 1.418.600 |
27 mar 2024 | 0.08 Dividendo |
26 mar 2024 | 16,33 | 16,40 | 16,25 | 16,25 | 16,17 | 1.028.800 |
25 mar 2024 | 16,58 | 16,59 | 16,26 | 16,26 | 16,18 | 1.053.300 |
22 mar 2024 | 16,80 | 16,83 | 16,47 | 16,48 | 16,40 | 953.600 |
21 mar 2024 | 16,58 | 16,80 | 16,54 | 16,74 | 16,66 | 1.458.500 |
20 mar 2024 | 16,40 | 16,55 | 16,32 | 16,52 | 16,44 | 1.167.200 |
19 mar 2024 | 16,42 | 16,54 | 16,37 | 16,51 | 16,43 | 1.123.300 |
18 mar 2024 | 16,20 | 16,56 | 16,16 | 16,47 | 16,39 | 1.382.100 |
15 mar 2024 | 16,16 | 16,37 | 16,06 | 16,18 | 16,10 | 3.619.800 |
14 mar 2024 | 16,39 | 16,51 | 16,19 | 16,30 | 16,22 | 2.570.400 |
13 mar 2024 | 16,69 | 16,84 | 16,41 | 16,49 | 16,41 | 2.550.800 |
12 mar 2024 | 16,75 | 16,99 | 16,68 | 16,75 | 16,67 | 2.091.600 |
11 mar 2024 | 16,81 | 16,99 | 16,75 | 16,78 | 16,70 | 2.137.400 |
08 mar 2024 | 16,66 | 16,89 | 16,58 | 16,87 | 16,79 | 1.619.200 |
07 mar 2024 | 16,60 | 16,63 | 16,39 | 16,51 | 16,43 | 1.334.300 |
06 mar 2024 | 16,62 | 16,69 | 16,41 | 16,45 | 16,37 | 1.103.500 |
05 mar 2024 | 16,55 | 16,70 | 16,45 | 16,46 | 16,38 | 1.441.300 |
04 mar 2024 | 16,28 | 16,70 | 16,27 | 16,68 | 16,60 | 2.642.300 |
01 mar 2024 | 16,18 | 16,43 | 16,11 | 16,34 | 16,26 | 1.889.900 |
29 feb 2024 | 16,21 | 16,27 | 15,98 | 16,09 | 16,01 | 2.854.900 |
28 feb 2024 | 15,81 | 16,26 | 15,79 | 16,06 | 15,98 | 2.470.600 |
28 feb 2024 | 0.08 Dividendo |
27 feb 2024 | 16,05 | 16,14 | 15,89 | 16,00 | 15,84 | 2.706.200 |
26 feb 2024 | 16,25 | 16,30 | 15,86 | 15,98 | 15,82 | 2.702.800 |
23 feb 2024 | 16,27 | 16,67 | 16,24 | 16,25 | 16,09 | 2.837.000 |
22 feb 2024 | 16,18 | 16,30 | 15,84 | 16,27 | 16,11 | 3.494.900 |
21 feb 2024 | 15,89 | 16,28 | 15,89 | 16,20 | 16,04 | 2.175.800 |
20 feb 2024 | 15,76 | 16,08 | 15,66 | 15,91 | 15,75 | 2.467.000 |
16 feb 2024 | 15,95 | 16,08 | 15,82 | 15,93 | 15,77 | 2.240.500 |
15 feb 2024 | 15,94 | 16,17 | 15,88 | 16,17 | 16,01 | 2.256.700 |
14 feb 2024 | 15,78 | 15,97 | 15,62 | 15,79 | 15,63 | 2.686.800 |
13 feb 2024 | 15,73 | 15,83 | 15,48 | 15,65 | 15,50 | 1.668.500 |
12 feb 2024 | 16,19 | 16,31 | 16,15 | 16,22 | 16,06 | 1.243.200 |
09 feb 2024 | 16,13 | 16,13 | 15,89 | 16,12 | 15,96 | 1.337.600 |
08 feb 2024 | 15,88 | 16,07 | 15,86 | 16,06 | 15,90 | 986.900 |
07 feb 2024 | 16,03 | 16,04 | 15,81 | 15,94 | 15,78 | 1.568.300 |
06 feb 2024 | 15,94 | 16,16 | 15,91 | 15,99 | 15,83 | 1.414.900 |
05 feb 2024 | 16,01 | 16,13 | 15,89 | 15,99 | 15,83 | 1.616.300 |
02 feb 2024 | 16,18 | 16,37 | 16,05 | 16,23 | 16,07 | 1.554.400 |
01 feb 2024 | 16,07 | 16,40 | 15,98 | 16,39 | 16,23 | 2.059.100 |
31 gen 2024 | 16,48 | 16,50 | 16,05 | 16,06 | 15,90 | 2.478.300 |
30 gen 2024 | 16,51 | 16,64 | 16,48 | 16,48 | 16,32 | 1.470.700 |
30 gen 2024 | 0.08 Dividendo |
29 gen 2024 | 16,48 | 16,73 | 16,41 | 16,70 | 16,46 | 1.898.800 |
26 gen 2024 | 16,50 | 16,62 | 16,44 | 16,52 | 16,28 | 1.301.300 |
25 gen 2024 | 16,43 | 16,45 | 16,20 | 16,41 | 16,17 | 1.730.200 |
24 gen 2024 | 16,54 | 16,58 | 16,16 | 16,18 | 15,94 | 1.916.200 |
23 gen 2024 | 16,72 | 16,75 | 16,31 | 16,36 | 16,12 | 2.340.500 |
22 gen 2024 | 16,62 | 16,69 | 16,50 | 16,60 | 16,36 | 2.488.100 |
19 gen 2024 | 16,28 | 16,51 | 16,10 | 16,50 | 16,26 | 2.264.300 |
18 gen 2024 | 16,26 | 16,26 | 16,00 | 16,16 | 15,92 | 2.038.600 |
17 gen 2024 | 16,04 | 16,20 | 15,94 | 16,16 | 15,92 | 3.851.700 |
16 gen 2024 | 16,31 | 16,41 | 16,24 | 16,29 | 16,05 | 2.098.400 |
12 gen 2024 | 16,71 | 16,73 | 16,37 | 16,46 | 16,22 | 1.487.200 |
11 gen 2024 | 16,35 | 16,55 | 16,28 | 16,51 | 16,27 | 2.068.100 |
10 gen 2024 | 16,52 | 16,60 | 16,40 | 16,46 | 16,22 | 1.838.600 |
09 gen 2024 | 16,80 | 16,86 | 16,51 | 16,52 | 16,28 | 1.379.400 |
08 gen 2024 | 16,67 | 16,98 | 16,67 | 16,98 | 16,73 | 2.178.700 |
05 gen 2024 | 16,78 | 17,08 | 16,75 | 16,86 | 16,61 | 1.959.800 |
04 gen 2024 | 16,87 | 17,00 | 16,76 | 16,86 | 16,61 | 3.172.800 |
03 gen 2024 | 16,67 | 17,05 | 16,58 | 16,79 | 16,54 | 2.946.500 |
02 gen 2024 | 16,59 | 16,93 | 16,49 | 16,85 | 16,60 | 2.629.300 |
29 dic 2023 | 16,82 | 16,89 | 16,60 | 16,61 | 16,37 | 1.996.200 |
28 dic 2023 | 16,88 | 17,06 | 16,81 | 16,86 | 16,61 | 1.558.500 |
28 dic 2023 | 0.13 Dividendo |
27 dic 2023 | 16,96 | 17,10 | 16,92 | 17,02 | 16,64 | 1.771.200 |
26 dic 2023 | 16,98 | 17,11 | 16,87 | 16,99 | 16,61 | 2.375.000 |
22 dic 2023 | 17,00 | 17,30 | 16,92 | 16,92 | 16,54 | 3.917.700 |
21 dic 2023 | 17,01 | 17,10 | 16,80 | 16,93 | 16,55 | 2.969.800 |
20 dic 2023 | 16,99 | 17,09 | 16,80 | 16,87 | 16,50 | 4.174.500 |
19 dic 2023 | 17,21 | 17,42 | 16,89 | 16,96 | 16,58 | 7.540.400 |
18 dic 2023 | 17,20 | 17,29 | 16,92 | 16,99 | 16,61 | 4.196.700 |
15 dic 2023 | 17,42 | 17,64 | 16,95 | 17,14 | 16,76 | 7.849.800 |
14 dic 2023 | 17,42 | 17,90 | 17,33 | 17,41 | 17,02 | 5.849.100 |
13 dic 2023 | 16,94 | 17,21 | 16,72 | 17,16 | 16,78 | 3.568.200 |
12 dic 2023 | 17,01 | 17,22 | 16,96 | 16,96 | 16,58 | 2.267.900 |
11 dic 2023 | 16,92 | 17,13 | 16,92 | 17,03 | 16,65 | 1.989.600 |
08 dic 2023 | 16,62 | 16,95 | 16,62 | 16,90 | 16,53 | 2.195.700 |
07 dic 2023 | 16,49 | 16,92 | 16,40 | 16,91 | 16,54 | 1.649.700 |
*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...