Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 18,33 | 18,33 | 17,33 | 17,44 | 17,44 | 17.400 |
09 mag 2024 | 17,83 | 18,07 | 17,64 | 18,05 | 18,05 | 16.900 |
08 mag 2024 | 17,92 | 18,05 | 17,89 | 17,93 | 17,93 | 21.100 |
07 mag 2024 | 18,38 | 18,59 | 18,22 | 18,22 | 18,22 | 7.100 |
06 mag 2024 | 18,45 | 18,63 | 18,19 | 18,32 | 18,32 | 19.700 |
03 mag 2024 | 17,98 | 18,24 | 17,98 | 18,22 | 18,22 | 59.000 |
02 mag 2024 | 17,50 | 17,56 | 17,31 | 17,55 | 17,55 | 41.200 |
01 mag 2024 | 17,02 | 17,33 | 16,81 | 16,97 | 16,97 | 31.800 |
30 apr 2024 | 17,88 | 17,92 | 17,20 | 17,27 | 17,27 | 30.700 |
29 apr 2024 | 18,45 | 18,66 | 18,25 | 18,64 | 18,64 | 14.600 |
26 apr 2024 | 18,59 | 18,78 | 18,45 | 18,64 | 18,64 | 31.100 |
25 apr 2024 | 18,47 | 18,90 | 18,40 | 18,86 | 18,86 | 22.000 |
24 apr 2024 | 19,29 | 19,39 | 18,55 | 18,66 | 18,66 | 24.200 |
23 apr 2024 | 19,22 | 19,56 | 19,15 | 19,30 | 19,30 | 27.200 |
22 apr 2024 | 19,20 | 19,37 | 19,05 | 19,20 | 19,20 | 46.900 |
19 apr 2024 | 18,89 | 18,89 | 18,50 | 18,68 | 18,68 | 26.800 |
18 apr 2024 | 18,17 | 18,57 | 18,02 | 18,42 | 18,42 | 26.100 |
17 apr 2024 | 18,21 | 18,30 | 17,49 | 17,88 | 17,88 | 64.600 |
16 apr 2024 | 18,49 | 18,53 | 18,02 | 18,29 | 18,29 | 23.000 |
15 apr 2024 | 19,33 | 19,39 | 18,22 | 18,50 | 18,50 | 67.300 |
12 apr 2024 | 20,70 | 20,70 | 18,75 | 19,38 | 19,38 | 46.900 |
11 apr 2024 | 21,00 | 21,07 | 20,64 | 20,84 | 20,84 | 28.900 |
10 apr 2024 | 20,20 | 20,80 | 20,14 | 20,79 | 20,79 | 18.800 |
09 apr 2024 | 21,25 | 21,26 | 20,41 | 20,60 | 20,60 | 32.000 |
08 apr 2024 | 21,67 | 21,67 | 21,33 | 21,67 | 21,67 | 107.900 |
05 apr 2024 | 19,74 | 20,02 | 19,60 | 19,82 | 19,82 | 35.600 |
04 apr 2024 | 19,95 | 20,48 | 19,95 | 20,13 | 20,13 | 28.700 |
03 apr 2024 | 19,61 | 19,89 | 19,47 | 19,60 | 19,60 | 21.200 |
02 apr 2024 | 19,30 | 19,67 | 19,20 | 19,50 | 19,50 | 39.900 |
01 apr 2024 | 21,10 | 21,10 | 20,30 | 20,69 | 20,69 | 45.600 |
28 mar 2024 | 21,27 | 21,41 | 21,08 | 21,16 | 21,16 | 29.000 |
27 mar 2024 | 21,29 | 21,65 | 20,48 | 20,57 | 20,57 | 39.500 |
26 mar 2024 | 21,36 | 21,45 | 20,90 | 20,94 | 20,94 | 40.600 |
25 mar 2024 | 20,14 | 21,44 | 20,14 | 21,42 | 21,42 | 65.400 |
22 mar 2024 | 19,73 | 19,73 | 19,14 | 19,45 | 19,45 | 34.500 |
21 mar 2024 | 20,64 | 20,67 | 19,85 | 19,97 | 19,97 | 53.100 |
20 mar 2024 | 19,20 | 19,94 | 18,65 | 19,92 | 19,92 | 87.700 |
20 mar 2024 | 0.088 Dividendo |
19 mar 2024 | 19,51 | 19,85 | 18,96 | 19,65 | 19,56 | 121.200 |
18 mar 2024 | 20,86 | 21,02 | 20,32 | 20,47 | 20,38 | 81.700 |
15 mar 2024 | 21,01 | 21,98 | 21,01 | 21,41 | 21,31 | 83.400 |
14 mar 2024 | 22,74 | 22,74 | 21,41 | 21,73 | 21,63 | 88.400 |
13 mar 2024 | 22,97 | 23,07 | 22,66 | 23,07 | 22,97 | 58.500 |
12 mar 2024 | 22,98 | 23,09 | 21,82 | 22,66 | 22,56 | 114.100 |
11 mar 2024 | 23,13 | 23,25 | 22,77 | 22,98 | 22,88 | 191.900 |
08 mar 2024 | 22,21 | 22,61 | 21,47 | 22,30 | 22,20 | 102.800 |
07 mar 2024 | 21,70 | 22,03 | 21,40 | 22,01 | 21,91 | 92.100 |
06 mar 2024 | 21,61 | 21,83 | 21,05 | 21,68 | 21,58 | 167.500 |
05 mar 2024 | 21,55 | 21,97 | 18,60 | 19,52 | 19,43 | 186.200 |
04 mar 2024 | 20,29 | 21,10 | 20,29 | 21,01 | 20,92 | 124.800 |
01 mar 2024 | 19,89 | 19,96 | 19,40 | 19,90 | 19,81 | 99.800 |
29 feb 2024 | 20,04 | 20,10 | 19,20 | 19,58 | 19,49 | 99.900 |
28 feb 2024 | 19,17 | 20,16 | 18,71 | 18,98 | 18,90 | 173.700 |
27 feb 2024 | 18,42 | 18,49 | 18,16 | 18,34 | 18,26 | 71.500 |
26 feb 2024 | 16,93 | 17,89 | 16,80 | 17,85 | 17,77 | 86.200 |
23 feb 2024 | 16,65 | 16,65 | 16,39 | 16,60 | 16,53 | 36.900 |
22 feb 2024 | 16,58 | 16,95 | 16,50 | 16,92 | 16,84 | 62.000 |
21 feb 2024 | 16,39 | 16,58 | 16,34 | 16,40 | 16,33 | 42.600 |
20 feb 2024 | 16,92 | 16,92 | 16,41 | 16,86 | 16,78 | 74.000 |
16 feb 2024 | 16,44 | 16,52 | 16,19 | 16,27 | 16,20 | 48.300 |
15 feb 2024 | 16,55 | 16,65 | 16,33 | 16,42 | 16,35 | 120.800 |
14 feb 2024 | 16,15 | 16,28 | 16,07 | 16,23 | 16,16 | 87.400 |
13 feb 2024 | 15,27 | 15,47 | 15,22 | 15,46 | 15,39 | 89.500 |
12 feb 2024 | 14,85 | 15,64 | 14,85 | 15,61 | 15,54 | 59.700 |
09 feb 2024 | 14,61 | 14,95 | 14,61 | 14,78 | 14,71 | 73.200 |
08 feb 2024 | 14,18 | 14,36 | 14,13 | 14,28 | 14,22 | 57.400 |
07 feb 2024 | 13,62 | 14,11 | 13,62 | 14,06 | 14,00 | 38.400 |
06 feb 2024 | 13,57 | 13,77 | 13,57 | 13,73 | 13,67 | 33.400 |
05 feb 2024 | 13,65 | 13,65 | 13,31 | 13,34 | 13,28 | 64.300 |
02 feb 2024 | 13,43 | 13,59 | 13,35 | 13,47 | 13,41 | 15.200 |
01 feb 2024 | 13,29 | 13,55 | 13,29 | 13,45 | 13,39 | 30.200 |
31 gen 2024 | 13,48 | 13,71 | 13,35 | 13,38 | 13,32 | 54.600 |
30 gen 2024 | 13,63 | 13,84 | 13,57 | 13,82 | 13,76 | 130.000 |
29 gen 2024 | 13,11 | 13,55 | 13,09 | 13,52 | 13,46 | 51.800 |
26 gen 2024 | 13,09 | 13,29 | 13,03 | 13,23 | 13,17 | 39.100 |
25 gen 2024 | 12,69 | 12,77 | 12,55 | 12,72 | 12,66 | 27.600 |
24 gen 2024 | 12,72 | 12,86 | 12,63 | 12,65 | 12,59 | 37.600 |
23 gen 2024 | 12,47 | 12,71 | 12,40 | 12,56 | 12,50 | 82.400 |
22 gen 2024 | 13,25 | 13,36 | 12,92 | 13,13 | 13,07 | 117.400 |
19 gen 2024 | 13,70 | 13,90 | 13,37 | 13,76 | 13,70 | 135.700 |
18 gen 2024 | 14,04 | 14,12 | 13,44 | 13,57 | 13,51 | 98.500 |
17 gen 2024 | 14,14 | 14,25 | 14,00 | 14,13 | 14,07 | 204.800 |
16 gen 2024 | 14,11 | 14,37 | 13,90 | 14,33 | 14,27 | 136.100 |
12 gen 2024 | 15,18 | 15,18 | 14,29 | 14,38 | 14,32 | 112.300 |
11 gen 2024 | 15,30 | 15,63 | 14,72 | 14,94 | 14,87 | 605.200 |
10 gen 2024 | 14,17 | 14,61 | 14,03 | 14,52 | 14,45 | 299.800 |
09 gen 2024 | 14,02 | 14,03 | 13,89 | 13,93 | 13,87 | 84.400 |
08 gen 2024 | 13,77 | 14,34 | 13,67 | 14,27 | 14,21 | 78.500 |
05 gen 2024 | 13,46 | 13,59 | 13,25 | 13,50 | 13,44 | 43.400 |
04 gen 2024 | 13,38 | 13,80 | 13,33 | 13,64 | 13,58 | 57.100 |
03 gen 2024 | 13,08 | 13,44 | 13,04 | 13,25 | 13,19 | 63.500 |
02 gen 2024 | 14,30 | 14,34 | 14,01 | 14,03 | 13,97 | 89.900 |
29 dic 2023 | 13,70 | 13,81 | 13,29 | 13,38 | 13,32 | 73.300 |
28 dic 2023 | 13,80 | 13,83 | 13,65 | 13,68 | 13,62 | 93.400 |
27 dic 2023 | 13,61 | 13,88 | 13,60 | 13,85 | 13,79 | 67.100 |
26 dic 2023 | 13,42 | 13,42 | 13,04 | 13,22 | 13,16 | 71.500 |
22 dic 2023 | 13,66 | 13,90 | 13,66 | 13,77 | 13,71 | 119.200 |
21 dic 2023 | 13,58 | 13,58 | 13,41 | 13,54 | 13,48 | 124.600 |
20 dic 2023 | 13,83 | 14,49 | 13,23 | 13,35 | 13,29 | 325.000 |
20 dic 2023 | 1.949 Dividendo |
*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...