Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 20,31 | 20,35 | 19,73 | 19,84 | 19,84 | 1.156.400 |
10 mag 2024 | 20,51 | 20,59 | 20,01 | 20,18 | 20,18 | 1.264.500 |
09 mag 2024 | 20,16 | 20,57 | 20,13 | 20,36 | 20,36 | 1.439.700 |
08 mag 2024 | 20,07 | 20,24 | 20,05 | 20,16 | 20,16 | 1.154.300 |
07 mag 2024 | 20,31 | 20,66 | 20,15 | 20,17 | 20,17 | 1.831.100 |
06 mag 2024 | 20,22 | 20,35 | 19,97 | 20,03 | 20,03 | 1.079.300 |
06 mag 2024 | 0.165 Dividendo |
03 mag 2024 | 20,20 | 20,26 | 19,82 | 20,21 | 20,04 | 1.559.700 |
02 mag 2024 | 19,85 | 20,20 | 19,79 | 20,03 | 19,87 | 2.092.900 |
01 mag 2024 | 20,39 | 20,56 | 18,98 | 19,50 | 19,34 | 1.905.200 |
30 apr 2024 | 20,12 | 20,14 | 19,15 | 19,19 | 19,03 | 1.754.000 |
29 apr 2024 | 20,05 | 20,45 | 20,04 | 20,13 | 19,97 | 1.016.500 |
26 apr 2024 | 20,18 | 20,43 | 20,00 | 20,20 | 20,04 | 1.044.000 |
25 apr 2024 | 19,62 | 20,15 | 19,55 | 20,04 | 19,88 | 1.042.700 |
24 apr 2024 | 19,95 | 20,12 | 19,70 | 19,84 | 19,68 | 959.500 |
23 apr 2024 | 19,39 | 19,99 | 19,26 | 19,95 | 19,79 | 1.000.900 |
22 apr 2024 | 19,48 | 19,64 | 19,23 | 19,50 | 19,34 | 1.086.400 |
19 apr 2024 | 18,90 | 19,56 | 18,81 | 19,44 | 19,28 | 1.271.200 |
18 apr 2024 | 19,17 | 19,42 | 18,88 | 18,94 | 18,79 | 1.051.000 |
17 apr 2024 | 19,48 | 19,68 | 19,06 | 19,07 | 18,91 | 1.064.500 |
16 apr 2024 | 19,83 | 19,83 | 19,02 | 19,39 | 19,23 | 1.623.000 |
15 apr 2024 | 20,27 | 20,50 | 19,86 | 19,90 | 19,74 | 882.300 |
12 apr 2024 | 20,69 | 20,83 | 19,95 | 20,13 | 19,97 | 828.500 |
11 apr 2024 | 20,74 | 20,84 | 20,25 | 20,54 | 20,37 | 1.130.800 |
10 apr 2024 | 20,19 | 20,79 | 20,03 | 20,74 | 20,57 | 1.427.000 |
09 apr 2024 | 20,87 | 20,98 | 20,36 | 20,51 | 20,34 | 1.141.000 |
08 apr 2024 | 21,14 | 21,28 | 20,76 | 20,89 | 20,72 | 1.918.400 |
05 apr 2024 | 21,33 | 21,33 | 20,87 | 21,08 | 20,91 | 1.585.000 |
04 apr 2024 | 20,87 | 21,40 | 20,82 | 21,07 | 20,90 | 2.382.500 |
03 apr 2024 | 20,54 | 20,96 | 20,43 | 20,78 | 20,61 | 1.640.100 |
02 apr 2024 | 19,96 | 20,63 | 19,80 | 20,58 | 20,41 | 2.182.500 |
01 apr 2024 | 19,74 | 19,87 | 19,43 | 19,80 | 19,64 | 976.400 |
28 mar 2024 | 19,65 | 20,03 | 19,55 | 19,67 | 19,51 | 2.063.900 |
27 mar 2024 | 19,52 | 19,59 | 19,23 | 19,34 | 19,18 | 1.041.900 |
26 mar 2024 | 19,49 | 19,72 | 19,29 | 19,51 | 19,35 | 1.428.700 |
25 mar 2024 | 19,37 | 19,48 | 19,07 | 19,40 | 19,24 | 1.420.800 |
22 mar 2024 | 19,85 | 20,14 | 19,30 | 19,35 | 19,19 | 1.383.000 |
21 mar 2024 | 19,39 | 19,79 | 19,35 | 19,79 | 19,63 | 1.496.400 |
20 mar 2024 | 18,82 | 19,39 | 18,76 | 19,29 | 19,13 | 1.093.900 |
19 mar 2024 | 18,35 | 18,99 | 18,18 | 18,96 | 18,81 | 1.168.400 |
18 mar 2024 | 18,75 | 18,89 | 18,46 | 18,51 | 18,36 | 1.148.900 |
15 mar 2024 | 18,61 | 18,84 | 18,51 | 18,72 | 18,57 | 2.058.100 |
14 mar 2024 | 19,01 | 19,10 | 18,37 | 18,69 | 18,54 | 1.501.100 |
13 mar 2024 | 18,63 | 19,13 | 18,49 | 18,94 | 18,79 | 2.309.200 |
12 mar 2024 | 18,13 | 18,55 | 18,13 | 18,41 | 18,26 | 1.183.100 |
11 mar 2024 | 17,92 | 18,11 | 17,76 | 18,06 | 17,91 | 753.700 |
08 mar 2024 | 18,18 | 18,20 | 17,78 | 17,98 | 17,83 | 1.014.000 |
07 mar 2024 | 18,23 | 18,44 | 17,91 | 18,08 | 17,93 | 1.119.200 |
06 mar 2024 | 18,36 | 18,61 | 18,20 | 18,23 | 18,08 | 1.437.200 |
05 mar 2024 | 18,27 | 18,50 | 18,09 | 18,27 | 18,12 | 1.360.600 |
04 mar 2024 | 18,44 | 18,63 | 18,30 | 18,36 | 18,21 | 1.270.300 |
01 mar 2024 | 18,42 | 18,60 | 18,16 | 18,36 | 18,21 | 1.302.900 |
29 feb 2024 | 18,08 | 18,32 | 18,08 | 18,27 | 18,12 | 1.288.000 |
28 feb 2024 | 18,00 | 18,26 | 17,86 | 17,95 | 17,80 | 1.017.300 |
27 feb 2024 | 17,98 | 18,09 | 17,69 | 17,84 | 17,69 | 1.246.000 |
26 feb 2024 | 18,35 | 18,38 | 17,92 | 17,92 | 17,77 | 1.596.900 |
23 feb 2024 | 18,78 | 18,96 | 18,17 | 18,39 | 18,24 | 1.356.600 |
22 feb 2024 | 18,50 | 19,21 | 18,45 | 18,99 | 18,83 | 2.076.700 |
21 feb 2024 | 17,85 | 19,42 | 17,85 | 18,48 | 18,33 | 3.113.500 |
20 feb 2024 | 17,17 | 17,67 | 17,16 | 17,64 | 17,50 | 2.486.700 |
16 feb 2024 | 16,98 | 17,49 | 16,85 | 17,35 | 17,21 | 1.223.500 |
15 feb 2024 | 16,34 | 17,16 | 16,34 | 17,05 | 16,91 | 1.895.300 |
14 feb 2024 | 16,39 | 16,50 | 16,18 | 16,26 | 16,13 | 991.300 |
13 feb 2024 | 16,27 | 16,41 | 16,05 | 16,18 | 16,05 | 1.272.300 |
12 feb 2024 | 16,34 | 16,66 | 16,34 | 16,51 | 16,38 | 1.293.900 |
09 feb 2024 | 16,20 | 16,35 | 16,16 | 16,31 | 16,18 | 928.100 |
08 feb 2024 | 15,81 | 16,20 | 15,81 | 16,17 | 16,04 | 825.500 |
07 feb 2024 | 15,81 | 15,92 | 15,74 | 15,85 | 15,72 | 910.600 |
06 feb 2024 | 15,88 | 15,96 | 15,75 | 15,77 | 15,64 | 724.100 |
05 feb 2024 | 16,00 | 16,00 | 15,65 | 15,83 | 15,70 | 671.700 |
05 feb 2024 | 0.165 Dividendo |
02 feb 2024 | 16,51 | 16,54 | 16,25 | 16,25 | 15,95 | 867.900 |
01 feb 2024 | 16,49 | 16,67 | 16,30 | 16,59 | 16,29 | 1.388.100 |
31 gen 2024 | 16,83 | 16,86 | 16,32 | 16,34 | 16,04 | 1.159.500 |
30 gen 2024 | 16,41 | 16,85 | 16,32 | 16,78 | 16,47 | 1.580.800 |
29 gen 2024 | 16,64 | 16,70 | 16,25 | 16,58 | 16,28 | 1.317.800 |
26 gen 2024 | 16,20 | 16,83 | 16,00 | 16,73 | 16,42 | 1.487.400 |
25 gen 2024 | 16,00 | 16,07 | 15,81 | 16,00 | 15,71 | 592.700 |
24 gen 2024 | 15,77 | 15,93 | 15,72 | 15,86 | 15,57 | 1.132.200 |
23 gen 2024 | 15,77 | 15,93 | 15,60 | 15,61 | 15,33 | 1.062.800 |
22 gen 2024 | 15,36 | 15,80 | 15,36 | 15,77 | 15,48 | 1.664.600 |
19 gen 2024 | 15,04 | 15,26 | 14,93 | 15,26 | 14,98 | 876.200 |
18 gen 2024 | 14,97 | 15,17 | 14,71 | 14,98 | 14,71 | 1.062.200 |
17 gen 2024 | 14,74 | 15,00 | 14,69 | 14,92 | 14,65 | 1.745.300 |
16 gen 2024 | 14,63 | 15,01 | 14,58 | 15,00 | 14,73 | 1.676.200 |
12 gen 2024 | 14,70 | 14,80 | 14,49 | 14,65 | 14,38 | 701.500 |
11 gen 2024 | 14,71 | 14,78 | 14,39 | 14,52 | 14,26 | 877.000 |
10 gen 2024 | 14,94 | 14,97 | 14,58 | 14,65 | 14,38 | 838.000 |
09 gen 2024 | 14,92 | 15,02 | 14,68 | 14,99 | 14,72 | 965.800 |
08 gen 2024 | 15,05 | 15,05 | 14,59 | 15,01 | 14,74 | 991.800 |
05 gen 2024 | 15,12 | 15,40 | 15,12 | 15,30 | 15,02 | 1.118.900 |
04 gen 2024 | 15,44 | 15,55 | 15,10 | 15,10 | 14,82 | 1.371.100 |
03 gen 2024 | 15,13 | 15,53 | 15,06 | 15,24 | 14,96 | 1.368.200 |
02 gen 2024 | 15,45 | 15,53 | 15,03 | 15,18 | 14,90 | 1.051.400 |
29 dic 2023 | 15,58 | 15,58 | 15,34 | 15,40 | 15,12 | 872.000 |
28 dic 2023 | 15,70 | 15,71 | 15,45 | 15,49 | 15,21 | 703.000 |
27 dic 2023 | 15,80 | 15,88 | 15,70 | 15,75 | 15,46 | 592.400 |
26 dic 2023 | 15,72 | 15,88 | 15,61 | 15,76 | 15,47 | 540.600 |
22 dic 2023 | 15,60 | 15,83 | 15,50 | 15,51 | 15,23 | 859.600 |
21 dic 2023 | 15,36 | 15,55 | 15,33 | 15,50 | 15,22 | 1.057.600 |
*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...