Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 16,06 | 16,17 | 15,92 | 16,10 | 16,10 | 595.200 |
25 apr 2024 | 15,80 | 16,11 | 15,77 | 16,09 | 16,09 | 382.300 |
24 apr 2024 | 15,79 | 15,93 | 15,71 | 15,84 | 15,84 | 438.000 |
23 apr 2024 | 15,70 | 15,97 | 15,69 | 15,75 | 15,75 | 566.200 |
22 apr 2024 | 15,53 | 15,69 | 15,40 | 15,63 | 15,63 | 592.700 |
19 apr 2024 | 15,36 | 15,77 | 15,36 | 15,52 | 15,52 | 602.900 |
18 apr 2024 | 15,14 | 15,48 | 15,04 | 15,36 | 15,36 | 1.340.300 |
17 apr 2024 | 15,54 | 15,78 | 15,53 | 15,72 | 15,72 | 491.400 |
16 apr 2024 | 15,65 | 15,70 | 15,50 | 15,53 | 15,53 | 328.000 |
15 apr 2024 | 16,07 | 16,16 | 15,72 | 15,73 | 15,73 | 353.800 |
12 apr 2024 | 16,35 | 16,44 | 16,00 | 16,06 | 16,06 | 325.400 |
11 apr 2024 | 16,50 | 16,61 | 16,15 | 16,24 | 16,24 | 363.400 |
10 apr 2024 | 16,64 | 16,67 | 16,40 | 16,49 | 16,49 | 298.900 |
09 apr 2024 | 16,44 | 16,64 | 16,41 | 16,64 | 16,64 | 284.700 |
08 apr 2024 | 16,64 | 16,70 | 16,51 | 16,51 | 16,51 | 322.700 |
05 apr 2024 | 16,59 | 16,66 | 16,57 | 16,66 | 16,66 | 282.600 |
04 apr 2024 | 16,64 | 16,66 | 16,53 | 16,59 | 16,59 | 576.900 |
03 apr 2024 | 16,49 | 16,63 | 16,45 | 16,62 | 16,62 | 304.400 |
02 apr 2024 | 16,09 | 16,49 | 16,08 | 16,49 | 16,49 | 898.400 |
01 apr 2024 | 15,98 | 16,10 | 15,88 | 16,09 | 16,09 | 513.500 |
28 mar 2024 | 15,88 | 16,00 | 15,81 | 15,98 | 15,98 | 461.800 |
27 mar 2024 | 15,75 | 15,84 | 15,75 | 15,84 | 15,84 | 220.900 |
26 mar 2024 | 15,90 | 15,93 | 15,69 | 15,70 | 15,70 | 249.200 |
25 mar 2024 | 15,69 | 15,94 | 15,68 | 15,90 | 15,90 | 359.200 |
22 mar 2024 | 15,70 | 15,72 | 15,60 | 15,69 | 15,69 | 208.600 |
21 mar 2024 | 15,75 | 15,79 | 15,67 | 15,72 | 15,72 | 295.700 |
20 mar 2024 | 15,72 | 15,78 | 15,67 | 15,71 | 15,71 | 417.400 |
19 mar 2024 | 15,55 | 15,86 | 15,50 | 15,77 | 15,77 | 510.700 |
18 mar 2024 | 15,53 | 15,68 | 15,44 | 15,64 | 15,64 | 434.100 |
15 mar 2024 | 15,47 | 15,58 | 15,42 | 15,53 | 15,53 | 583.000 |
14 mar 2024 | 15,31 | 15,50 | 15,31 | 15,47 | 15,47 | 341.200 |
13 mar 2024 | 15,24 | 15,48 | 15,24 | 15,31 | 15,31 | 320.900 |
12 mar 2024 | 15,44 | 15,53 | 15,20 | 15,20 | 15,20 | 786.600 |
11 mar 2024 | 15,51 | 15,61 | 15,43 | 15,59 | 15,59 | 300.100 |
08 mar 2024 | 15,55 | 15,68 | 15,51 | 15,58 | 15,58 | 290.200 |
07 mar 2024 | 15,48 | 15,67 | 15,45 | 15,55 | 15,55 | 404.900 |
06 mar 2024 | 15,50 | 15,52 | 15,30 | 15,44 | 15,44 | 309.400 |
05 mar 2024 | 15,15 | 15,47 | 15,13 | 15,39 | 15,39 | 510.500 |
04 mar 2024 | 15,07 | 15,19 | 14,93 | 15,16 | 15,16 | 628.800 |
01 mar 2024 | 15,35 | 15,35 | 15,05 | 15,07 | 15,07 | 650.500 |
29 feb 2024 | 15,57 | 15,58 | 15,19 | 15,23 | 15,23 | 569.700 |
28 feb 2024 | 15,51 | 15,63 | 15,48 | 15,53 | 15,53 | 626.300 |
27 feb 2024 | 15,41 | 15,59 | 15,33 | 15,50 | 15,50 | 594.900 |
26 feb 2024 | 15,37 | 15,50 | 15,26 | 15,47 | 15,47 | 675.500 |
23 feb 2024 | 15,43 | 15,45 | 15,30 | 15,40 | 15,40 | 459.500 |
22 feb 2024 | 15,26 | 15,48 | 15,20 | 15,42 | 15,42 | 586.000 |
21 feb 2024 | 14,90 | 15,36 | 14,88 | 15,22 | 15,22 | 634.500 |
20 feb 2024 | 15,20 | 15,34 | 14,89 | 14,91 | 14,91 | 1.038.800 |
16 feb 2024 | 15,30 | 15,41 | 15,18 | 15,21 | 15,21 | 679.300 |
15 feb 2024 | 15,38 | 15,59 | 15,31 | 15,33 | 15,33 | 763.600 |
15 feb 2024 | 0.475 Dividendo |
14 feb 2024 | 15,81 | 15,98 | 15,77 | 15,88 | 15,41 | 597.000 |
13 feb 2024 | 15,73 | 15,85 | 15,62 | 15,79 | 15,32 | 599.700 |
12 feb 2024 | 15,71 | 15,97 | 15,26 | 15,79 | 15,32 | 1.451.000 |
09 feb 2024 | 16,07 | 16,15 | 15,88 | 15,98 | 15,50 | 1.221.000 |
08 feb 2024 | 16,00 | 16,13 | 15,93 | 16,02 | 15,54 | 582.600 |
07 feb 2024 | 16,06 | 16,09 | 15,94 | 15,95 | 15,47 | 455.800 |
06 feb 2024 | 15,94 | 16,08 | 15,90 | 16,02 | 15,54 | 323.100 |
05 feb 2024 | 16,02 | 16,15 | 15,69 | 15,96 | 15,48 | 924.200 |
02 feb 2024 | 16,25 | 16,35 | 16,16 | 16,18 | 15,70 | 398.400 |
01 feb 2024 | 16,41 | 16,56 | 16,24 | 16,24 | 15,75 | 530.400 |
31 gen 2024 | 16,50 | 16,51 | 16,35 | 16,40 | 15,91 | 329.800 |
30 gen 2024 | 16,58 | 16,62 | 16,50 | 16,54 | 16,05 | 372.000 |
29 gen 2024 | 16,57 | 16,58 | 16,42 | 16,56 | 16,06 | 311.500 |
26 gen 2024 | 16,44 | 16,61 | 16,44 | 16,58 | 16,08 | 472.900 |
25 gen 2024 | 16,49 | 16,49 | 16,36 | 16,49 | 16,00 | 285.900 |
24 gen 2024 | 16,44 | 16,48 | 16,34 | 16,37 | 15,88 | 308.200 |
23 gen 2024 | 16,26 | 16,44 | 16,26 | 16,44 | 15,95 | 306.800 |
22 gen 2024 | 16,23 | 16,30 | 16,11 | 16,27 | 15,78 | 226.400 |
19 gen 2024 | 16,12 | 16,22 | 16,05 | 16,22 | 15,73 | 343.700 |
18 gen 2024 | 16,17 | 16,17 | 15,98 | 16,14 | 15,66 | 223.600 |
17 gen 2024 | 16,05 | 16,14 | 15,99 | 16,13 | 15,65 | 267.000 |
16 gen 2024 | 16,22 | 16,30 | 16,07 | 16,14 | 15,66 | 308.300 |
12 gen 2024 | 16,26 | 16,37 | 16,23 | 16,35 | 15,86 | 214.200 |
11 gen 2024 | 16,24 | 16,26 | 16,08 | 16,16 | 15,68 | 266.800 |
10 gen 2024 | 16,26 | 16,32 | 16,06 | 16,25 | 15,76 | 807.000 |
09 gen 2024 | 16,22 | 16,27 | 16,04 | 16,25 | 15,76 | 358.600 |
08 gen 2024 | 16,04 | 16,22 | 15,85 | 16,22 | 15,73 | 667.000 |
05 gen 2024 | 16,10 | 16,15 | 15,96 | 16,05 | 15,57 | 519.300 |
04 gen 2024 | 16,20 | 16,21 | 15,90 | 16,01 | 15,53 | 508.600 |
03 gen 2024 | 16,15 | 16,21 | 15,93 | 16,13 | 15,65 | 667.000 |
02 gen 2024 | 15,95 | 16,29 | 15,90 | 15,99 | 15,51 | 496.800 |
29 dic 2023 | 15,78 | 15,98 | 15,76 | 15,96 | 15,48 | 664.900 |
28 dic 2023 | 15,89 | 16,01 | 15,76 | 15,84 | 15,37 | 840.700 |
27 dic 2023 | 15,80 | 16,04 | 15,78 | 16,01 | 15,53 | 885.900 |
26 dic 2023 | 16,65 | 16,68 | 15,78 | 15,80 | 15,33 | 1.395.800 |
22 dic 2023 | 16,66 | 16,73 | 16,60 | 16,60 | 16,10 | 430.800 |
21 dic 2023 | 16,60 | 16,66 | 16,50 | 16,65 | 16,15 | 494.500 |
20 dic 2023 | 16,48 | 16,61 | 16,41 | 16,60 | 16,10 | 489.000 |
19 dic 2023 | 16,40 | 16,51 | 16,27 | 16,50 | 16,01 | 555.700 |
18 dic 2023 | 16,40 | 16,49 | 16,24 | 16,39 | 15,90 | 307.300 |
15 dic 2023 | 16,31 | 16,40 | 16,11 | 16,22 | 15,73 | 472.300 |
14 dic 2023 | 16,10 | 16,64 | 16,10 | 16,34 | 15,85 | 585.000 |
13 dic 2023 | 15,97 | 16,07 | 15,65 | 16,01 | 15,53 | 636.800 |
12 dic 2023 | 16,02 | 16,12 | 15,92 | 15,99 | 15,51 | 395.600 |
11 dic 2023 | 16,24 | 16,24 | 16,01 | 16,09 | 15,61 | 478.700 |
08 dic 2023 | 16,05 | 16,32 | 16,05 | 16,30 | 15,81 | 417.200 |
07 dic 2023 | 16,01 | 16,14 | 15,90 | 15,98 | 15,50 | 575.700 |
06 dic 2023 | 16,28 | 16,28 | 15,86 | 15,99 | 15,51 | 1.689.700 |
05 dic 2023 | 16,94 | 16,99 | 16,32 | 16,34 | 15,85 | 1.258.100 |
*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...