Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 17,62 | 17,82 | 17,52 | 17,60 | 17,60 | 478.600 |
06 mag 2024 | 17,55 | 17,84 | 17,49 | 17,65 | 17,65 | 539.000 |
03 mag 2024 | 17,26 | 17,48 | 17,07 | 17,42 | 17,42 | 437.700 |
02 mag 2024 | 16,73 | 17,33 | 16,73 | 17,27 | 17,27 | 497.000 |
01 mag 2024 | 16,63 | 16,89 | 16,56 | 16,68 | 16,68 | 354.600 |
30 apr 2024 | 17,07 | 17,17 | 16,75 | 16,75 | 16,75 | 440.300 |
29 apr 2024 | 16,86 | 17,04 | 16,78 | 17,01 | 17,01 | 392.700 |
26 apr 2024 | 16,63 | 16,99 | 16,62 | 16,89 | 16,89 | 401.200 |
25 apr 2024 | 16,28 | 16,62 | 16,18 | 16,62 | 16,62 | 353.500 |
24 apr 2024 | 16,30 | 16,48 | 16,24 | 16,37 | 16,37 | 334.500 |
23 apr 2024 | 16,05 | 16,43 | 15,99 | 16,32 | 16,32 | 429.400 |
22 apr 2024 | 15,90 | 16,13 | 15,70 | 16,03 | 16,03 | 504.900 |
19 apr 2024 | 15,71 | 16,01 | 15,65 | 15,88 | 15,88 | 471.000 |
18 apr 2024 | 15,86 | 15,94 | 15,51 | 15,59 | 15,59 | 491.900 |
17 apr 2024 | 15,96 | 16,17 | 15,73 | 15,86 | 15,86 | 384.800 |
16 apr 2024 | 15,72 | 15,97 | 15,51 | 15,91 | 15,91 | 357.600 |
15 apr 2024 | 15,90 | 16,11 | 15,67 | 15,79 | 15,79 | 423.500 |
12 apr 2024 | 16,37 | 16,42 | 15,81 | 15,88 | 15,88 | 426.700 |
11 apr 2024 | 15,77 | 16,39 | 15,77 | 16,28 | 16,28 | 602.900 |
10 apr 2024 | 15,83 | 15,93 | 15,57 | 15,64 | 15,64 | 658.800 |
09 apr 2024 | 16,49 | 16,50 | 15,44 | 15,73 | 15,73 | 1.065.700 |
08 apr 2024 | 16,68 | 16,69 | 16,26 | 16,49 | 16,49 | 503.600 |
05 apr 2024 | 16,78 | 16,88 | 16,62 | 16,70 | 16,70 | 317.400 |
04 apr 2024 | 16,96 | 17,02 | 16,53 | 16,69 | 16,69 | 687.300 |
03 apr 2024 | 16,57 | 17,05 | 16,55 | 16,94 | 16,94 | 686.500 |
02 apr 2024 | 16,72 | 16,74 | 16,47 | 16,60 | 16,60 | 448.300 |
01 apr 2024 | 16,42 | 16,81 | 16,40 | 16,76 | 16,76 | 707.000 |
28 mar 2024 | 16,40 | 16,52 | 16,32 | 16,42 | 16,42 | 571.200 |
27 mar 2024 | 16,34 | 16,43 | 16,23 | 16,35 | 16,35 | 258.800 |
26 mar 2024 | 16,21 | 16,28 | 16,09 | 16,23 | 16,23 | 309.800 |
25 mar 2024 | 16,45 | 16,57 | 16,14 | 16,21 | 16,21 | 414.400 |
22 mar 2024 | 16,73 | 16,74 | 16,31 | 16,35 | 16,35 | 263.600 |
21 mar 2024 | 16,45 | 16,73 | 16,42 | 16,71 | 16,71 | 415.300 |
20 mar 2024 | 16,22 | 16,46 | 16,01 | 16,39 | 16,39 | 417.200 |
19 mar 2024 | 16,33 | 16,59 | 16,25 | 16,40 | 16,40 | 428.600 |
18 mar 2024 | 16,56 | 16,64 | 16,20 | 16,27 | 16,27 | 414.800 |
15 mar 2024 | 16,71 | 17,02 | 16,52 | 16,56 | 16,56 | 823.400 |
14 mar 2024 | 16,38 | 16,83 | 16,15 | 16,77 | 16,77 | 783.900 |
13 mar 2024 | 15,90 | 16,36 | 15,90 | 16,33 | 16,33 | 772.800 |
12 mar 2024 | 15,68 | 16,06 | 15,62 | 15,86 | 15,86 | 745.300 |
11 mar 2024 | 15,78 | 15,85 | 15,57 | 15,64 | 15,64 | 612.200 |
08 mar 2024 | 15,64 | 15,86 | 15,48 | 15,78 | 15,78 | 643.200 |
07 mar 2024 | 15,86 | 15,95 | 15,81 | 15,88 | 15,88 | 457.600 |
06 mar 2024 | 15,99 | 16,09 | 15,72 | 15,86 | 15,86 | 505.400 |
05 mar 2024 | 15,63 | 16,04 | 15,55 | 15,84 | 15,84 | 630.400 |
04 mar 2024 | 16,30 | 16,36 | 15,57 | 15,57 | 15,57 | 610.100 |
01 mar 2024 | 16,24 | 16,48 | 16,23 | 16,25 | 16,25 | 408.600 |
29 feb 2024 | 16,11 | 16,35 | 16,09 | 16,23 | 16,23 | 460.500 |
28 feb 2024 | 16,00 | 16,25 | 15,96 | 16,02 | 16,02 | 395.300 |
28 feb 2024 | 0.21 Dividendo |
27 feb 2024 | 16,16 | 16,34 | 15,95 | 16,14 | 15,93 | 546.700 |
26 feb 2024 | 15,88 | 16,13 | 15,83 | 16,10 | 15,89 | 544.000 |
23 feb 2024 | 16,18 | 16,18 | 15,90 | 15,90 | 15,69 | 512.500 |
22 feb 2024 | 16,18 | 16,28 | 15,80 | 16,26 | 16,05 | 632.500 |
21 feb 2024 | 16,00 | 16,47 | 15,90 | 16,16 | 15,95 | 607.400 |
20 feb 2024 | 16,35 | 16,37 | 15,96 | 16,03 | 15,82 | 753.600 |
16 feb 2024 | 16,36 | 16,63 | 16,11 | 16,35 | 16,14 | 1.071.600 |
15 feb 2024 | 16,02 | 16,40 | 15,05 | 16,25 | 16,04 | 1.407.300 |
14 feb 2024 | 16,52 | 16,59 | 16,07 | 16,26 | 16,05 | 564.000 |
13 feb 2024 | 16,45 | 16,50 | 16,20 | 16,41 | 16,20 | 585.200 |
12 feb 2024 | 16,05 | 16,65 | 16,04 | 16,55 | 16,33 | 845.200 |
09 feb 2024 | 15,92 | 16,03 | 15,81 | 16,00 | 15,79 | 605.000 |
08 feb 2024 | 16,09 | 16,22 | 15,90 | 15,95 | 15,74 | 601.700 |
07 feb 2024 | 16,06 | 16,28 | 15,91 | 16,14 | 15,93 | 634.500 |
06 feb 2024 | 16,30 | 16,52 | 16,10 | 16,16 | 15,95 | 625.100 |
05 feb 2024 | 16,16 | 16,40 | 15,80 | 16,29 | 16,08 | 808.400 |
02 feb 2024 | 16,27 | 16,30 | 16,07 | 16,23 | 16,02 | 860.600 |
01 feb 2024 | 16,70 | 16,77 | 15,60 | 16,25 | 16,04 | 1.126.300 |
31 gen 2024 | 16,55 | 16,88 | 16,40 | 16,57 | 16,35 | 590.300 |
30 gen 2024 | 16,35 | 16,70 | 16,18 | 16,60 | 16,38 | 776.600 |
29 gen 2024 | 16,53 | 16,78 | 16,18 | 16,42 | 16,21 | 960.100 |
26 gen 2024 | 16,04 | 16,32 | 15,96 | 16,30 | 16,09 | 818.900 |
25 gen 2024 | 16,43 | 16,50 | 15,88 | 15,97 | 15,76 | 748.300 |
24 gen 2024 | 15,86 | 16,54 | 15,86 | 16,27 | 16,06 | 1.159.700 |
23 gen 2024 | 15,50 | 15,64 | 15,27 | 15,48 | 15,28 | 598.100 |
22 gen 2024 | 15,66 | 15,89 | 15,48 | 15,58 | 15,38 | 921.300 |
19 gen 2024 | 15,60 | 15,72 | 15,22 | 15,58 | 15,38 | 764.300 |
18 gen 2024 | 15,55 | 15,59 | 15,29 | 15,49 | 15,29 | 1.173.900 |
17 gen 2024 | 14,76 | 15,31 | 14,76 | 15,25 | 15,05 | 878.800 |
16 gen 2024 | 15,20 | 15,41 | 14,80 | 14,85 | 14,66 | 609.600 |
12 gen 2024 | 15,50 | 15,61 | 14,88 | 15,05 | 14,85 | 1.055.400 |
11 gen 2024 | 14,66 | 14,82 | 14,32 | 14,79 | 14,60 | 516.500 |
10 gen 2024 | 14,98 | 14,98 | 14,59 | 14,70 | 14,51 | 401.700 |
09 gen 2024 | 15,02 | 15,08 | 14,62 | 14,92 | 14,73 | 445.100 |
08 gen 2024 | 14,79 | 14,98 | 14,55 | 14,97 | 14,78 | 595.700 |
05 gen 2024 | 14,70 | 15,10 | 14,64 | 15,00 | 14,80 | 905.100 |
04 gen 2024 | 14,98 | 15,34 | 14,60 | 14,62 | 14,43 | 984.300 |
03 gen 2024 | 14,30 | 14,88 | 14,24 | 14,78 | 14,59 | 787.800 |
02 gen 2024 | 14,43 | 14,62 | 14,27 | 14,30 | 14,11 | 572.900 |
29 dic 2023 | 14,16 | 14,20 | 13,92 | 14,09 | 13,91 | 596.500 |
28 dic 2023 | 14,21 | 14,29 | 14,08 | 14,11 | 13,93 | 401.000 |
27 dic 2023 | 14,37 | 14,54 | 14,22 | 14,25 | 14,06 | 523.400 |
26 dic 2023 | 14,81 | 14,86 | 14,05 | 14,35 | 14,16 | 807.100 |
22 dic 2023 | 14,85 | 15,17 | 14,85 | 14,94 | 14,75 | 759.600 |
21 dic 2023 | 14,66 | 14,85 | 14,64 | 14,73 | 14,54 | 705.700 |
20 dic 2023 | 14,85 | 15,14 | 14,59 | 14,59 | 14,40 | 1.552.400 |
19 dic 2023 | 14,47 | 14,79 | 14,31 | 14,76 | 14,57 | 891.200 |
18 dic 2023 | 14,73 | 15,07 | 14,22 | 14,38 | 14,19 | 1.023.600 |
15 dic 2023 | 13,79 | 14,37 | 13,59 | 14,25 | 14,06 | 1.082.000 |
14 dic 2023 | 13,70 | 13,86 | 13,61 | 13,63 | 13,45 | 526.800 |
*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...