Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 20,80 | 21,10 | 20,70 | 20,80 | 20,80 | 4.413.678 |
19 giu 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
18 giu 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
17 giu 2024 | 20,50 | 21,00 | 20,20 | 20,70 | 20,70 | 7.106.500 |
14 giu 2024 | 20,50 | 21,30 | 20,40 | 20,50 | 20,50 | 9.197.800 |
13 giu 2024 | 21,00 | 21,20 | 20,40 | 20,50 | 20,50 | 10.499.000 |
12 giu 2024 | 21,50 | 21,60 | 20,70 | 21,10 | 21,10 | 8.879.700 |
11 giu 2024 | 21,90 | 22,00 | 21,40 | 21,60 | 21,60 | 11.608.900 |
10 giu 2024 | 22,20 | 22,30 | 21,90 | 22,00 | 22,00 | 8.650.500 |
07 giu 2024 | 21,90 | 22,40 | 21,90 | 22,40 | 22,40 | 6.584.100 |
06 giu 2024 | 21,90 | 22,20 | 21,70 | 22,00 | 22,00 | 9.778.900 |
05 giu 2024 | 21,60 | 22,20 | 21,30 | 22,00 | 22,00 | 10.003.800 |
04 giu 2024 | 20,30 | 21,80 | 20,20 | 21,70 | 21,70 | 15.475.300 |
31 mag 2024 | 19,60 | 20,00 | 19,40 | 20,00 | 20,00 | 7.697.200 |
30 mag 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
29 mag 2024 | 19,20 | 19,60 | 19,00 | 19,20 | 19,20 | 5.346.000 |
28 mag 2024 | 19,40 | 19,70 | 19,00 | 19,10 | 19,10 | 6.013.200 |
27 mag 2024 | 19,60 | 20,00 | 19,40 | 19,40 | 19,40 | 6.686.500 |
24 mag 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
23 mag 2024 | 19,00 | 19,70 | 18,90 | 19,40 | 19,40 | 6.630.600 |
21 mag 2024 | 18,70 | 19,20 | 18,50 | 19,10 | 19,10 | 8.271.800 |
20 mag 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
17 mag 2024 | 18,60 | 18,80 | 18,50 | 18,70 | 18,70 | 3.397.100 |
16 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
15 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
14 mag 2024 | 18,20 | 18,40 | 17,80 | 18,10 | 18,10 | 7.051.500 |
13 mag 2024 | 16,80 | 18,10 | 16,60 | 18,10 | 18,10 | 13.922.700 |
10 mag 2024 | 16,70 | 16,90 | 16,70 | 16,80 | 16,80 | 751.400 |
09 mag 2024 | 17,10 | 17,10 | 16,60 | 16,70 | 16,70 | 2.701.000 |
08 mag 2024 | 16,60 | 17,10 | 16,60 | 17,00 | 17,00 | 2.662.700 |
07 mag 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
03 mag 2024 | 17,50 | 17,50 | 17,10 | 17,10 | 17,10 | 1.558.900 |
02 mag 2024 | 17,30 | 17,50 | 17,30 | 17,50 | 17,50 | 1.706.200 |
30 apr 2024 | 17,10 | 17,50 | 17,00 | 17,50 | 17,50 | 5.334.800 |
29 apr 2024 | 16,80 | 17,10 | 16,80 | 16,90 | 16,90 | 1.664.500 |
26 apr 2024 | 16,90 | 17,00 | 16,70 | 16,80 | 16,80 | 525.700 |
25 apr 2024 | 16,80 | 17,30 | 16,80 | 16,90 | 16,90 | 4.165.000 |
24 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
23 apr 2024 | 16,60 | 16,90 | 16,60 | 16,80 | 16,80 | 1.201.300 |
22 apr 2024 | 16,90 | 16,90 | 16,50 | 16,60 | 16,60 | 1.493.800 |
19 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
18 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
17 apr 2024 | 17,00 | 17,30 | 16,70 | 17,10 | 17,10 | 3.193.400 |
11 apr 2024 | 17,40 | 17,50 | 17,00 | 17,10 | 17,10 | 3.147.400 |
10 apr 2024 | 17,30 | 17,50 | 17,10 | 17,30 | 17,30 | 3.931.400 |
09 apr 2024 | 16,90 | 17,20 | 16,90 | 17,20 | 17,20 | 4.742.800 |
05 apr 2024 | 16,20 | 17,10 | 16,20 | 16,90 | 16,90 | 9.345.600 |
04 apr 2024 | 16,20 | 16,30 | 16,10 | 16,20 | 16,20 | 798.300 |
03 apr 2024 | 16,60 | 16,70 | 16,20 | 16,20 | 16,20 | 2.831.000 |
02 apr 2024 | 16,30 | 16,70 | 16,20 | 16,50 | 16,50 | 5.864.700 |
01 apr 2024 | 16,00 | 16,60 | 15,80 | 16,30 | 16,30 | 7.936.100 |
29 mar 2024 | 15,70 | 15,90 | 15,60 | 15,80 | 15,80 | 1.162.200 |
28 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
27 mar 2024 | 15,40 | 15,90 | 15,40 | 15,80 | 15,80 | 2.983.700 |
26 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
25 mar 2024 | 15,90 | 15,90 | 15,40 | 15,50 | 15,50 | 2.946.100 |
22 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
21 mar 2024 | 15,90 | 16,00 | 15,80 | 15,90 | 15,90 | 933.800 |
20 mar 2024 | 15,90 | 16,00 | 15,70 | 15,80 | 15,80 | 1.673.100 |
19 mar 2024 | 15,90 | 16,10 | 15,80 | 15,90 | 15,90 | 1.119.700 |
18 mar 2024 | 16,10 | 16,30 | 16,00 | 16,00 | 16,00 | 1.518.200 |
15 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
14 mar 2024 | 16,10 | 16,40 | 15,90 | 16,30 | 16,30 | 3.738.100 |
13 mar 2024 | 15,80 | 16,20 | 15,80 | 16,10 | 16,10 | 3.631.200 |
12 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
11 mar 2024 | 15,70 | 15,80 | 15,60 | 15,60 | 15,60 | 921.100 |
08 mar 2024 | 15,70 | 15,90 | 15,60 | 15,70 | 15,70 | 2.938.800 |
07 mar 2024 | 15,90 | 16,10 | 15,70 | 15,70 | 15,70 | 2.083.000 |
06 mar 2024 | 15,50 | 16,20 | 15,50 | 16,00 | 16,00 | 5.053.200 |
06 mar 2024 | 0.5 Dividendo |
05 mar 2024 | 16,10 | 16,10 | 15,80 | 15,90 | 15,40 | 3.460.600 |
04 mar 2024 | 16,30 | 16,40 | 16,00 | 16,20 | 15,69 | 7.108.700 |
01 mar 2024 | 15,80 | 16,10 | 15,70 | 16,10 | 15,59 | 3.859.400 |
29 feb 2024 | 15,80 | 15,90 | 15,50 | 15,90 | 15,40 | 3.897.600 |
28 feb 2024 | 16,00 | 16,00 | 15,70 | 15,70 | 15,21 | 2.359.900 |
27 feb 2024 | 16,10 | 16,30 | 15,90 | 16,00 | 15,50 | 4.225.600 |
23 feb 2024 | 15,70 | 16,20 | 15,70 | 16,00 | 15,50 | 8.093.500 |
22 feb 2024 | 15,50 | 15,90 | 15,30 | 15,80 | 15,30 | 7.151.600 |
21 feb 2024 | 15,70 | 15,70 | 15,30 | 15,30 | 14,82 | 3.430.500 |
20 feb 2024 | 15,40 | 15,70 | 15,10 | 15,60 | 15,11 | 4.944.300 |
19 feb 2024 | 15,90 | 15,90 | 15,30 | 15,40 | 14,92 | 5.116.900 |
16 feb 2024 | 15,80 | 16,10 | 15,80 | 15,90 | 15,40 | 1.644.500 |
15 feb 2024 | 16,00 | 16,20 | 15,80 | 15,90 | 15,40 | 3.868.700 |
14 feb 2024 | 15,90 | 16,30 | 15,80 | 16,00 | 15,50 | 3.422.200 |
13 feb 2024 | 16,10 | 16,20 | 15,90 | 16,00 | 15,50 | 3.234.900 |
12 feb 2024 | 15,80 | 16,30 | 15,70 | 16,10 | 15,59 | 5.962.400 |
09 feb 2024 | 15,20 | 15,80 | 15,20 | 15,80 | 15,30 | 5.129.300 |
08 feb 2024 | 15,50 | 15,50 | 15,10 | 15,20 | 14,72 | 1.646.400 |
07 feb 2024 | 15,70 | 15,70 | 15,40 | 15,40 | 14,92 | 1.799.100 |
06 feb 2024 | 15,30 | 15,70 | 15,30 | 15,70 | 15,21 | 4.341.400 |
05 feb 2024 | 15,30 | 15,60 | 15,10 | 15,40 | 14,92 | 3.996.300 |
02 feb 2024 | 14,90 | 15,30 | 14,90 | 15,20 | 14,72 | 3.777.800 |
01 feb 2024 | 14,70 | 14,90 | 14,60 | 14,60 | 14,14 | 1.312.000 |
31 gen 2024 | 14,90 | 15,00 | 14,60 | 14,70 | 14,24 | 1.670.100 |
30 gen 2024 | 15,00 | 15,20 | 14,90 | 14,90 | 14,43 | 1.911.600 |
29 gen 2024 | 14,80 | 15,10 | 14,80 | 14,90 | 14,43 | 1.302.900 |
26 gen 2024 | 15,00 | 15,10 | 14,60 | 14,60 | 14,14 | 733.200 |
25 gen 2024 | 14,90 | 15,10 | 14,70 | 15,00 | 14,53 | 1.080.100 |
24 gen 2024 | 14,40 | 15,10 | 14,30 | 14,90 | 14,43 | 2.392.800 |
23 gen 2024 | 14,80 | 14,90 | 14,20 | 14,50 | 14,04 | 1.233.000 |
*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...