Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 17,46 | 17,69 | 17,33 | 17,53 | 17,53 | 18.400 |
09 mag 2024 | 17,06 | 17,29 | 16,85 | 17,24 | 17,24 | 43.500 |
08 mag 2024 | 17,78 | 17,78 | 17,12 | 17,13 | 17,13 | 51.700 |
07 mag 2024 | 18,15 | 18,38 | 17,64 | 18,01 | 18,01 | 42.000 |
06 mag 2024 | 17,00 | 18,70 | 17,00 | 18,50 | 18,50 | 52.800 |
03 mag 2024 | 16,83 | 17,20 | 16,61 | 17,08 | 17,08 | 37.600 |
02 mag 2024 | 17,13 | 17,85 | 16,96 | 17,00 | 17,00 | 31.900 |
01 mag 2024 | 16,56 | 17,16 | 16,56 | 16,89 | 16,89 | 29.400 |
30 apr 2024 | 16,00 | 17,27 | 16,00 | 16,82 | 16,82 | 46.700 |
29 apr 2024 | 17,05 | 17,25 | 15,78 | 16,01 | 16,01 | 168.200 |
26 apr 2024 | 18,18 | 18,96 | 17,00 | 17,18 | 17,18 | 160.000 |
25 apr 2024 | 19,65 | 20,11 | 19,35 | 19,58 | 19,58 | 34.700 |
24 apr 2024 | 19,68 | 20,36 | 19,60 | 19,85 | 19,85 | 63.100 |
23 apr 2024 | 19,44 | 19,70 | 19,25 | 19,49 | 19,49 | 31.100 |
22 apr 2024 | 18,50 | 19,56 | 18,38 | 19,49 | 19,49 | 37.000 |
19 apr 2024 | 18,23 | 18,66 | 18,16 | 18,22 | 18,22 | 16.500 |
18 apr 2024 | 18,41 | 18,72 | 18,26 | 18,31 | 18,31 | 16.000 |
17 apr 2024 | 18,90 | 18,95 | 18,43 | 18,59 | 18,59 | 10.400 |
16 apr 2024 | 18,50 | 18,99 | 18,20 | 18,65 | 18,65 | 19.800 |
15 apr 2024 | 19,32 | 19,50 | 18,46 | 18,68 | 18,68 | 22.500 |
12 apr 2024 | 19,01 | 19,35 | 18,80 | 19,11 | 19,11 | 20.500 |
11 apr 2024 | 19,01 | 19,46 | 18,69 | 19,23 | 19,23 | 24.000 |
10 apr 2024 | 19,36 | 19,52 | 19,02 | 19,10 | 19,10 | 18.500 |
09 apr 2024 | 19,60 | 19,60 | 19,10 | 19,36 | 19,36 | 13.500 |
08 apr 2024 | 19,40 | 19,60 | 19,21 | 19,50 | 19,50 | 23.000 |
05 apr 2024 | 19,48 | 19,67 | 19,15 | 19,18 | 19,18 | 45.200 |
04 apr 2024 | 19,73 | 19,90 | 19,02 | 19,10 | 19,10 | 33.900 |
03 apr 2024 | 19,51 | 20,01 | 19,36 | 19,60 | 19,60 | 53.100 |
02 apr 2024 | 19,75 | 19,80 | 19,31 | 19,71 | 19,71 | 21.900 |
01 apr 2024 | 20,20 | 20,26 | 19,29 | 19,50 | 19,50 | 44.100 |
28 mar 2024 | 20,12 | 20,50 | 19,86 | 19,98 | 19,98 | 31.100 |
27 mar 2024 | 19,34 | 20,75 | 19,00 | 19,85 | 19,85 | 110.400 |
26 mar 2024 | 20,59 | 20,60 | 18,89 | 18,91 | 18,91 | 140.200 |
25 mar 2024 | 19,80 | 21,28 | 19,80 | 20,45 | 20,45 | 131.400 |
22 mar 2024 | 18,68 | 20,00 | 18,68 | 19,72 | 19,72 | 113.500 |
21 mar 2024 | 18,95 | 19,06 | 18,40 | 19,00 | 19,00 | 57.500 |
20 mar 2024 | 18,73 | 18,84 | 18,01 | 18,84 | 18,84 | 29.300 |
19 mar 2024 | 18,77 | 19,00 | 18,25 | 18,73 | 18,73 | 21.500 |
18 mar 2024 | 19,00 | 19,10 | 18,58 | 18,93 | 18,93 | 49.100 |
15 mar 2024 | 18,41 | 19,00 | 18,08 | 19,00 | 19,00 | 69.900 |
14 mar 2024 | 17,69 | 18,49 | 17,69 | 18,44 | 18,44 | 28.200 |
13 mar 2024 | 18,38 | 18,68 | 17,67 | 17,73 | 17,73 | 35.800 |
12 mar 2024 | 18,12 | 18,68 | 17,56 | 18,47 | 18,47 | 28.400 |
11 mar 2024 | 18,64 | 18,89 | 17,34 | 17,95 | 17,95 | 60.700 |
08 mar 2024 | 19,02 | 19,13 | 18,04 | 18,40 | 18,40 | 51.700 |
07 mar 2024 | 18,62 | 19,10 | 18,21 | 19,01 | 19,01 | 98.700 |
07 mar 2024 | 0.391 Dividendo |
06 mar 2024 | 18,29 | 18,97 | 18,12 | 18,80 | 18,41 | 116.800 |
05 mar 2024 | 19,00 | 19,00 | 18,14 | 18,29 | 17,91 | 80.100 |
04 mar 2024 | 18,50 | 19,19 | 18,50 | 18,75 | 18,36 | 113.400 |
01 mar 2024 | 18,50 | 19,05 | 18,09 | 18,50 | 18,12 | 132.000 |
29 feb 2024 | 17,66 | 18,63 | 17,50 | 18,00 | 17,63 | 142.700 |
28 feb 2024 | 17,25 | 17,70 | 16,81 | 17,33 | 16,97 | 81.300 |
27 feb 2024 | 17,92 | 17,92 | 16,35 | 17,00 | 16,65 | 94.900 |
26 feb 2024 | 16,00 | 17,27 | 16,00 | 16,81 | 16,46 | 119.500 |
23 feb 2024 | 15,26 | 15,94 | 14,39 | 15,43 | 15,11 | 105.800 |
22 feb 2024 | 14,40 | 14,50 | 14,00 | 14,30 | 14,00 | 25.000 |
21 feb 2024 | 13,40 | 14,36 | 13,39 | 14,18 | 13,89 | 63.400 |
20 feb 2024 | 13,58 | 13,68 | 13,32 | 13,43 | 13,15 | 20.400 |
16 feb 2024 | 13,32 | 13,67 | 13,32 | 13,43 | 13,15 | 12.300 |
15 feb 2024 | 13,30 | 13,44 | 13,28 | 13,44 | 13,16 | 9.000 |
14 feb 2024 | 13,37 | 13,42 | 13,08 | 13,41 | 13,13 | 13.100 |
13 feb 2024 | 13,16 | 13,48 | 13,00 | 13,20 | 12,93 | 24.300 |
12 feb 2024 | 13,24 | 13,52 | 13,16 | 13,36 | 13,08 | 12.300 |
09 feb 2024 | 13,39 | 13,52 | 13,20 | 13,23 | 12,95 | 14.300 |
08 feb 2024 | 13,16 | 13,49 | 13,13 | 13,39 | 13,11 | 19.500 |
07 feb 2024 | 13,15 | 13,52 | 13,06 | 13,21 | 12,94 | 6.300 |
06 feb 2024 | 13,27 | 13,45 | 13,05 | 13,29 | 13,01 | 21.800 |
05 feb 2024 | 13,60 | 13,60 | 13,08 | 13,45 | 13,17 | 15.100 |
02 feb 2024 | 13,82 | 13,82 | 13,31 | 13,75 | 13,46 | 16.000 |
01 feb 2024 | 14,10 | 14,35 | 13,06 | 14,02 | 13,73 | 27.800 |
31 gen 2024 | 13,63 | 14,20 | 13,24 | 14,10 | 13,81 | 32.700 |
30 gen 2024 | 13,57 | 13,80 | 13,32 | 13,70 | 13,42 | 19.000 |
29 gen 2024 | 14,06 | 14,06 | 13,05 | 13,72 | 13,43 | 28.800 |
26 gen 2024 | 13,61 | 13,95 | 13,28 | 13,53 | 13,25 | 23.000 |
25 gen 2024 | 13,25 | 14,13 | 12,74 | 13,61 | 13,33 | 25.300 |
24 gen 2024 | 12,34 | 13,59 | 12,16 | 13,20 | 12,93 | 38.700 |
23 gen 2024 | 12,28 | 12,58 | 12,05 | 12,30 | 12,04 | 19.400 |
22 gen 2024 | 12,36 | 12,60 | 12,17 | 12,18 | 11,93 | 23.300 |
19 gen 2024 | 12,25 | 12,51 | 12,11 | 12,39 | 12,13 | 15.300 |
18 gen 2024 | 12,22 | 12,83 | 12,02 | 12,28 | 12,02 | 24.800 |
17 gen 2024 | 12,42 | 12,42 | 12,02 | 12,22 | 11,97 | 48.200 |
16 gen 2024 | 12,87 | 12,97 | 12,42 | 12,46 | 12,20 | 36.700 |
12 gen 2024 | 12,93 | 13,09 | 12,87 | 13,01 | 12,74 | 20.200 |
11 gen 2024 | 12,71 | 12,89 | 12,60 | 12,76 | 12,49 | 14.800 |
10 gen 2024 | 12,51 | 12,80 | 12,42 | 12,80 | 12,53 | 23.600 |
09 gen 2024 | 12,50 | 12,66 | 12,30 | 12,62 | 12,36 | 32.200 |
08 gen 2024 | 12,61 | 12,75 | 12,42 | 12,48 | 12,22 | 31.300 |
05 gen 2024 | 12,91 | 13,03 | 12,38 | 12,76 | 12,49 | 63.400 |
04 gen 2024 | 13,14 | 13,43 | 12,89 | 13,12 | 12,85 | 25.500 |
03 gen 2024 | 13,40 | 13,41 | 12,75 | 13,09 | 12,82 | 59.600 |
02 gen 2024 | 14,00 | 14,23 | 13,35 | 13,56 | 13,28 | 51.300 |
29 dic 2023 | 14,16 | 14,41 | 13,92 | 13,94 | 13,65 | 23.900 |
28 dic 2023 | 14,52 | 14,61 | 14,04 | 14,09 | 13,80 | 35.400 |
27 dic 2023 | 15,35 | 15,39 | 14,21 | 14,43 | 14,13 | 65.800 |
26 dic 2023 | 14,17 | 15,40 | 14,14 | 15,39 | 15,07 | 50.600 |
22 dic 2023 | 14,10 | 14,21 | 13,95 | 14,09 | 13,80 | 14.300 |
21 dic 2023 | 14,00 | 14,15 | 13,92 | 13,96 | 13,67 | 13.000 |
20 dic 2023 | 14,10 | 14,15 | 13,92 | 13,92 | 13,63 | 31.200 |
19 dic 2023 | 14,13 | 14,14 | 14,00 | 14,10 | 13,81 | 81.300 |
*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...