Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 17,49 | 17,51 | 16,81 | 17,08 | 17,08 | 1.518.000 |
24 giu 2024 | 17,15 | 17,73 | 17,14 | 17,49 | 17,49 | 2.005.000 |
21 giu 2024 | 17,69 | 17,69 | 16,86 | 17,06 | 17,06 | 4.530.200 |
20 giu 2024 | 17,20 | 17,48 | 16,99 | 17,06 | 17,06 | 962.900 |
18 giu 2024 | 17,05 | 17,51 | 16,95 | 17,17 | 17,17 | 997.400 |
17 giu 2024 | 16,81 | 17,02 | 16,50 | 17,01 | 17,01 | 465.600 |
14 giu 2024 | 16,83 | 17,03 | 16,49 | 16,81 | 16,81 | 479.000 |
13 giu 2024 | 17,00 | 17,20 | 16,56 | 16,73 | 16,73 | 680.400 |
12 giu 2024 | 17,23 | 17,23 | 16,89 | 17,09 | 17,09 | 912.300 |
11 giu 2024 | 17,01 | 17,01 | 16,67 | 16,89 | 16,89 | 711.800 |
10 giu 2024 | 16,88 | 17,18 | 16,79 | 17,11 | 17,11 | 527.600 |
07 giu 2024 | 16,99 | 17,14 | 16,57 | 16,80 | 16,80 | 1.177.800 |
06 giu 2024 | 17,47 | 17,93 | 17,43 | 17,63 | 17,63 | 519.500 |
05 giu 2024 | 17,06 | 17,51 | 16,74 | 17,40 | 17,40 | 804.600 |
04 giu 2024 | 17,47 | 17,49 | 16,70 | 17,04 | 17,04 | 1.974.900 |
03 giu 2024 | 17,97 | 17,98 | 17,52 | 17,71 | 17,71 | 796.300 |
31 mag 2024 | 18,07 | 18,24 | 17,46 | 17,90 | 17,90 | 7.516.600 |
30 mag 2024 | 17,74 | 18,25 | 17,65 | 18,06 | 18,06 | 718.500 |
29 mag 2024 | 18,07 | 18,15 | 17,43 | 17,79 | 17,79 | 1.063.000 |
28 mag 2024 | 18,41 | 18,50 | 17,91 | 18,18 | 18,18 | 753.300 |
24 mag 2024 | 17,38 | 17,91 | 17,36 | 17,87 | 17,87 | 744.600 |
23 mag 2024 | 17,86 | 17,93 | 17,12 | 17,52 | 17,52 | 1.636.500 |
22 mag 2024 | 18,37 | 18,37 | 17,58 | 17,84 | 17,84 | 2.539.100 |
21 mag 2024 | 17,98 | 18,84 | 17,90 | 18,67 | 18,67 | 3.136.900 |
20 mag 2024 | 17,60 | 18,11 | 17,29 | 18,00 | 18,00 | 1.518.500 |
17 mag 2024 | 17,34 | 17,65 | 17,05 | 17,44 | 17,44 | 6.169.700 |
16 mag 2024 | 17,26 | 17,26 | 16,90 | 17,11 | 17,11 | 1.129.500 |
15 mag 2024 | 17,50 | 17,59 | 16,75 | 17,29 | 17,29 | 1.981.300 |
14 mag 2024 | 17,12 | 17,41 | 16,80 | 17,38 | 17,38 | 613.500 |
13 mag 2024 | 17,35 | 17,41 | 17,03 | 17,11 | 17,11 | 611.300 |
10 mag 2024 | 17,87 | 17,90 | 17,38 | 17,39 | 17,39 | 623.800 |
09 mag 2024 | 17,25 | 17,90 | 17,16 | 17,65 | 17,65 | 871.300 |
08 mag 2024 | 17,04 | 17,21 | 16,95 | 17,16 | 17,16 | 397.100 |
07 mag 2024 | 17,14 | 17,41 | 16,98 | 17,22 | 17,22 | 317.800 |
06 mag 2024 | 17,13 | 17,57 | 17,11 | 17,19 | 17,19 | 518.000 |
03 mag 2024 | 16,79 | 16,93 | 16,45 | 16,88 | 16,88 | 602.400 |
02 mag 2024 | 16,53 | 17,05 | 16,30 | 16,71 | 16,71 | 535.400 |
01 mag 2024 | 17,44 | 17,55 | 16,16 | 16,61 | 16,61 | 938.900 |
30 apr 2024 | 17,48 | 17,64 | 16,16 | 17,30 | 17,30 | 2.666.700 |
29 apr 2024 | 17,50 | 17,86 | 16,87 | 17,82 | 17,82 | 917.400 |
26 apr 2024 | 17,06 | 17,40 | 16,93 | 17,38 | 17,38 | 900.800 |
25 apr 2024 | 15,83 | 17,13 | 15,51 | 16,90 | 16,90 | 2.355.800 |
24 apr 2024 | 15,73 | 15,90 | 15,37 | 15,85 | 15,85 | 1.296.600 |
23 apr 2024 | 15,67 | 15,85 | 15,50 | 15,75 | 15,75 | 998.500 |
22 apr 2024 | 15,55 | 15,83 | 15,29 | 15,77 | 15,77 | 1.748.000 |
19 apr 2024 | 16,03 | 16,11 | 15,86 | 15,92 | 15,92 | 877.900 |
18 apr 2024 | 15,59 | 16,18 | 15,40 | 16,01 | 16,01 | 1.368.700 |
17 apr 2024 | 15,73 | 15,92 | 15,39 | 15,59 | 15,59 | 2.170.400 |
17 apr 2024 | 0.073 Dividendo |
16 apr 2024 | 15,48 | 15,83 | 15,23 | 15,83 | 15,76 | 1.572.900 |
15 apr 2024 | 16,24 | 16,24 | 15,64 | 15,73 | 15,66 | 1.361.100 |
12 apr 2024 | 16,80 | 17,33 | 15,90 | 16,05 | 15,98 | 2.032.100 |
11 apr 2024 | 16,22 | 16,61 | 15,80 | 16,53 | 16,45 | 1.160.500 |
10 apr 2024 | 15,74 | 16,30 | 15,46 | 16,12 | 16,05 | 1.099.300 |
09 apr 2024 | 15,99 | 16,37 | 15,67 | 16,12 | 16,05 | 1.561.800 |
08 apr 2024 | 15,98 | 16,19 | 15,65 | 15,71 | 15,64 | 812.600 |
05 apr 2024 | 16,33 | 16,43 | 15,87 | 15,88 | 15,81 | 1.273.200 |
04 apr 2024 | 16,10 | 16,39 | 15,76 | 16,16 | 16,09 | 1.496.400 |
03 apr 2024 | 15,49 | 16,35 | 15,49 | 16,20 | 16,13 | 1.510.900 |
02 apr 2024 | 15,49 | 15,64 | 15,45 | 15,49 | 15,42 | 2.460.400 |
01 apr 2024 | 16,09 | 16,09 | 15,28 | 15,39 | 15,32 | 950.900 |
28 mar 2024 | 16,20 | 16,40 | 15,87 | 15,88 | 15,81 | 2.373.000 |
27 mar 2024 | 16,19 | 16,45 | 15,91 | 16,01 | 15,94 | 1.224.500 |
26 mar 2024 | 17,26 | 17,26 | 16,23 | 16,23 | 16,16 | 974.700 |
25 mar 2024 | 17,20 | 17,29 | 16,68 | 17,02 | 16,94 | 1.882.200 |
22 mar 2024 | 16,91 | 17,08 | 16,90 | 17,06 | 16,98 | 787.400 |
21 mar 2024 | 17,47 | 17,49 | 17,02 | 17,11 | 17,03 | 2.552.900 |
20 mar 2024 | 17,17 | 17,55 | 16,85 | 17,32 | 17,24 | 3.066.800 |
19 mar 2024 | 17,30 | 17,37 | 17,02 | 17,15 | 17,07 | 2.799.200 |
18 mar 2024 | 17,63 | 17,67 | 17,18 | 17,43 | 17,35 | 2.427.200 |
15 mar 2024 | 17,30 | 17,80 | 17,24 | 17,52 | 17,44 | 9.018.500 |
14 mar 2024 | 16,86 | 17,45 | 16,62 | 17,31 | 17,23 | 3.492.300 |
13 mar 2024 | 16,89 | 17,72 | 16,86 | 16,94 | 16,86 | 2.262.500 |
12 mar 2024 | 16,14 | 17,02 | 16,09 | 16,86 | 16,78 | 2.668.800 |
11 mar 2024 | 16,43 | 17,17 | 16,38 | 16,79 | 16,71 | 2.951.200 |
08 mar 2024 | 16,49 | 16,62 | 15,91 | 16,24 | 16,17 | 1.666.800 |
07 mar 2024 | 16,15 | 16,77 | 15,97 | 16,43 | 16,35 | 2.377.300 |
06 mar 2024 | 16,22 | 16,35 | 15,97 | 16,01 | 15,94 | 1.188.400 |
05 mar 2024 | 15,80 | 16,56 | 15,65 | 15,99 | 15,92 | 3.005.200 |
04 mar 2024 | 15,30 | 15,85 | 15,26 | 15,71 | 15,64 | 2.167.600 |
01 mar 2024 | 15,17 | 15,55 | 14,80 | 15,12 | 15,05 | 1.420.600 |
29 feb 2024 | 15,21 | 15,25 | 14,75 | 15,10 | 15,03 | 3.085.900 |
28 feb 2024 | 15,35 | 15,37 | 14,88 | 15,02 | 14,95 | 1.097.100 |
27 feb 2024 | 15,66 | 15,85 | 15,46 | 15,50 | 15,43 | 964.300 |
26 feb 2024 | 15,39 | 15,65 | 15,24 | 15,56 | 15,49 | 612.100 |
23 feb 2024 | 15,58 | 15,78 | 15,33 | 15,61 | 15,54 | 1.198.700 |
22 feb 2024 | 15,41 | 15,70 | 15,33 | 15,53 | 15,46 | 675.100 |
21 feb 2024 | 15,27 | 15,48 | 14,87 | 15,36 | 15,29 | 756.400 |
20 feb 2024 | 15,22 | 15,57 | 15,13 | 15,57 | 15,50 | 621.900 |
16 feb 2024 | 15,35 | 15,47 | 15,18 | 15,25 | 15,18 | 562.100 |
15 feb 2024 | 15,46 | 15,76 | 15,26 | 15,40 | 15,33 | 788.300 |
14 feb 2024 | 15,16 | 15,38 | 15,06 | 15,32 | 15,25 | 583.800 |
13 feb 2024 | 15,25 | 15,27 | 14,50 | 15,00 | 14,93 | 1.764.500 |
12 feb 2024 | 15,28 | 15,69 | 15,25 | 15,56 | 15,49 | 606.200 |
09 feb 2024 | 15,25 | 15,29 | 15,08 | 15,24 | 15,17 | 425.800 |
08 feb 2024 | 15,06 | 15,32 | 15,00 | 15,28 | 15,21 | 296.100 |
07 feb 2024 | 15,36 | 15,47 | 15,12 | 15,20 | 15,13 | 1.294.200 |
06 feb 2024 | 15,36 | 15,42 | 15,17 | 15,41 | 15,34 | 475.800 |
05 feb 2024 | 15,06 | 15,39 | 14,82 | 15,33 | 15,26 | 927.400 |
02 feb 2024 | 15,55 | 15,64 | 15,07 | 15,33 | 15,26 | 658.000 |
*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...