Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 17,32 | 17,52 | 17,32 | 17,42 | 17,42 | 1.214.600 |
13 giu 2024 | 17,18 | 17,60 | 17,10 | 17,57 | 17,57 | 2.011.700 |
12 giu 2024 | 17,21 | 17,42 | 17,14 | 17,25 | 17,25 | 2.605.900 |
11 giu 2024 | 16,88 | 16,92 | 16,70 | 16,71 | 16,71 | 2.134.200 |
10 giu 2024 | 16,98 | 17,17 | 16,89 | 17,00 | 17,00 | 1.598.100 |
07 giu 2024 | 17,01 | 17,23 | 16,91 | 17,21 | 17,21 | 2.145.500 |
06 giu 2024 | 17,40 | 17,48 | 17,11 | 17,19 | 17,19 | 1.463.800 |
05 giu 2024 | 17,37 | 17,59 | 17,30 | 17,52 | 17,52 | 1.521.900 |
04 giu 2024 | 17,45 | 17,59 | 17,27 | 17,28 | 17,28 | 2.146.000 |
03 giu 2024 | 17,62 | 17,65 | 17,39 | 17,58 | 17,58 | 1.437.100 |
31 mag 2024 | 17,19 | 17,45 | 17,09 | 17,44 | 17,44 | 1.903.900 |
30 mag 2024 | 17,00 | 17,19 | 16,99 | 17,10 | 17,10 | 1.142.600 |
29 mag 2024 | 16,92 | 16,95 | 16,73 | 16,87 | 16,87 | 2.106.000 |
28 mag 2024 | 17,42 | 17,51 | 17,08 | 17,18 | 17,18 | 1.488.300 |
24 mag 2024 | 17,07 | 17,38 | 16,91 | 17,34 | 17,34 | 2.336.600 |
23 mag 2024 | 17,67 | 17,72 | 16,99 | 17,07 | 17,07 | 2.573.100 |
22 mag 2024 | 17,86 | 18,07 | 17,66 | 17,67 | 17,67 | 1.737.900 |
21 mag 2024 | 18,03 | 18,13 | 17,91 | 17,91 | 17,91 | 1.397.100 |
20 mag 2024 | 18,38 | 18,42 | 18,02 | 18,03 | 18,03 | 1.141.500 |
17 mag 2024 | 18,39 | 18,46 | 18,29 | 18,36 | 18,36 | 1.056.100 |
16 mag 2024 | 18,55 | 18,59 | 18,30 | 18,42 | 18,42 | 1.265.800 |
15 mag 2024 | 18,83 | 18,87 | 18,43 | 18,56 | 18,56 | 1.551.800 |
14 mag 2024 | 18,47 | 18,68 | 18,45 | 18,60 | 18,60 | 2.585.000 |
13 mag 2024 | 18,00 | 18,41 | 17,98 | 18,22 | 18,22 | 2.516.800 |
10 mag 2024 | 17,91 | 17,95 | 17,62 | 17,86 | 17,86 | 1.707.500 |
09 mag 2024 | 17,89 | 17,93 | 17,73 | 17,84 | 17,84 | 1.894.600 |
08 mag 2024 | 17,81 | 17,98 | 17,62 | 17,90 | 17,90 | 1.655.000 |
07 mag 2024 | 18,21 | 18,28 | 17,80 | 17,91 | 17,91 | 2.064.500 |
06 mag 2024 | 18,20 | 18,34 | 18,12 | 18,16 | 18,16 | 1.649.100 |
03 mag 2024 | 18,47 | 18,60 | 17,91 | 17,99 | 17,99 | 1.837.300 |
02 mag 2024 | 18,00 | 18,17 | 17,88 | 18,00 | 18,00 | 2.178.600 |
01 mag 2024 | 17,66 | 18,20 | 17,61 | 17,76 | 17,76 | 2.358.100 |
30 apr 2024 | 17,77 | 17,82 | 17,55 | 17,64 | 17,64 | 1.826.700 |
29 apr 2024 | 18,01 | 18,10 | 17,80 | 17,91 | 17,91 | 2.187.700 |
26 apr 2024 | 17,75 | 18,35 | 17,62 | 17,91 | 17,91 | 2.161.700 |
25 apr 2024 | 17,91 | 18,19 | 17,64 | 17,65 | 17,65 | 4.053.900 |
24 apr 2024 | 18,00 | 18,64 | 17,77 | 18,25 | 18,25 | 5.904.400 |
23 apr 2024 | 18,78 | 19,20 | 18,76 | 19,13 | 19,13 | 1.992.900 |
22 apr 2024 | 18,63 | 19,01 | 18,52 | 18,86 | 18,86 | 1.878.800 |
19 apr 2024 | 18,27 | 18,57 | 18,24 | 18,54 | 18,54 | 1.517.500 |
18 apr 2024 | 18,33 | 18,55 | 18,22 | 18,33 | 18,33 | 1.678.200 |
17 apr 2024 | 18,36 | 18,52 | 18,22 | 18,23 | 18,23 | 1.518.200 |
16 apr 2024 | 18,10 | 18,27 | 17,88 | 18,25 | 18,25 | 2.622.700 |
15 apr 2024 | 18,79 | 18,95 | 18,07 | 18,27 | 18,27 | 2.586.400 |
12 apr 2024 | 18,79 | 18,88 | 18,56 | 18,65 | 18,65 | 1.513.300 |
11 apr 2024 | 18,81 | 19,07 | 18,70 | 18,93 | 18,93 | 2.247.100 |
10 apr 2024 | 19,05 | 19,05 | 18,50 | 18,63 | 18,63 | 4.105.600 |
09 apr 2024 | 19,24 | 19,58 | 19,11 | 19,53 | 19,53 | 1.201.100 |
08 apr 2024 | 19,35 | 19,42 | 19,13 | 19,19 | 19,19 | 1.129.900 |
05 apr 2024 | 19,07 | 19,30 | 18,91 | 19,27 | 19,27 | 1.577.600 |
04 apr 2024 | 19,48 | 19,70 | 19,10 | 19,19 | 19,19 | 1.337.900 |
03 apr 2024 | 19,22 | 19,45 | 19,18 | 19,31 | 19,31 | 1.092.500 |
02 apr 2024 | 19,41 | 19,58 | 19,23 | 19,32 | 19,32 | 1.620.400 |
01 apr 2024 | 19,90 | 19,90 | 19,38 | 19,67 | 19,67 | 1.999.400 |
28 mar 2024 | 19,73 | 19,95 | 19,73 | 19,91 | 19,91 | 1.610.000 |
27 mar 2024 | 19,57 | 19,87 | 19,52 | 19,78 | 19,78 | 1.514.200 |
27 mar 2024 | 0.62 Dividendo |
26 mar 2024 | 20,55 | 20,55 | 20,00 | 20,00 | 19,38 | 1.932.200 |
25 mar 2024 | 20,40 | 20,73 | 20,32 | 20,48 | 19,85 | 2.062.400 |
22 mar 2024 | 20,32 | 20,38 | 19,98 | 20,21 | 19,58 | 1.649.500 |
21 mar 2024 | 20,22 | 20,50 | 20,15 | 20,30 | 19,67 | 2.504.900 |
20 mar 2024 | 19,69 | 20,24 | 19,64 | 20,13 | 19,51 | 2.073.300 |
19 mar 2024 | 20,09 | 20,30 | 19,53 | 19,85 | 19,23 | 3.422.800 |
18 mar 2024 | 20,07 | 20,49 | 20,00 | 20,23 | 19,60 | 1.347.500 |
15 mar 2024 | 19,48 | 20,15 | 19,47 | 20,13 | 19,51 | 2.284.900 |
14 mar 2024 | 20,03 | 20,05 | 19,51 | 19,65 | 19,04 | 2.288.300 |
13 mar 2024 | 20,11 | 20,39 | 20,03 | 20,07 | 19,45 | 1.124.500 |
12 mar 2024 | 20,17 | 20,25 | 19,94 | 20,19 | 19,56 | 886.400 |
11 mar 2024 | 20,07 | 20,33 | 20,07 | 20,17 | 19,54 | 931.200 |
08 mar 2024 | 20,30 | 20,46 | 19,97 | 20,21 | 19,58 | 1.615.600 |
07 mar 2024 | 20,09 | 20,26 | 19,99 | 20,07 | 19,45 | 1.041.300 |
06 mar 2024 | 20,21 | 20,21 | 19,76 | 19,80 | 19,19 | 1.584.700 |
05 mar 2024 | 19,49 | 20,06 | 19,46 | 19,92 | 19,30 | 1.420.500 |
04 mar 2024 | 20,05 | 20,20 | 19,56 | 19,65 | 19,04 | 2.234.100 |
01 mar 2024 | 20,37 | 20,53 | 19,88 | 20,45 | 19,82 | 1.695.800 |
29 feb 2024 | 19,90 | 20,42 | 19,79 | 20,37 | 19,74 | 3.259.200 |
28 feb 2024 | 19,56 | 19,84 | 19,53 | 19,60 | 18,99 | 1.060.500 |
27 feb 2024 | 19,71 | 19,86 | 19,59 | 19,79 | 19,18 | 1.172.100 |
26 feb 2024 | 19,50 | 19,78 | 19,43 | 19,52 | 18,91 | 1.301.100 |
23 feb 2024 | 19,70 | 19,89 | 19,52 | 19,66 | 19,05 | 2.050.300 |
22 feb 2024 | 19,54 | 19,85 | 19,43 | 19,77 | 19,16 | 1.655.100 |
21 feb 2024 | 19,22 | 19,55 | 19,14 | 19,52 | 18,91 | 2.028.300 |
20 feb 2024 | 19,61 | 19,72 | 19,25 | 19,32 | 18,72 | 2.607.000 |
16 feb 2024 | 19,88 | 20,12 | 19,56 | 19,85 | 19,23 | 2.779.900 |
15 feb 2024 | 19,37 | 20,36 | 19,34 | 20,22 | 19,59 | 4.590.600 |
14 feb 2024 | 18,68 | 19,31 | 18,52 | 19,21 | 18,61 | 3.980.800 |
13 feb 2024 | 18,50 | 18,60 | 18,03 | 18,12 | 17,56 | 4.218.600 |
12 feb 2024 | 18,71 | 19,20 | 18,59 | 19,11 | 18,52 | 2.485.800 |
09 feb 2024 | 18,62 | 18,78 | 18,47 | 18,76 | 18,18 | 2.168.700 |
08 feb 2024 | 18,30 | 18,56 | 18,10 | 18,55 | 17,97 | 3.042.500 |
07 feb 2024 | 18,97 | 18,98 | 18,17 | 18,36 | 17,79 | 4.528.800 |
06 feb 2024 | 19,00 | 19,33 | 18,92 | 19,03 | 18,44 | 2.110.800 |
05 feb 2024 | 19,04 | 19,17 | 18,56 | 19,03 | 18,44 | 3.972.100 |
02 feb 2024 | 19,40 | 19,40 | 19,01 | 19,25 | 18,65 | 2.695.900 |
01 feb 2024 | 19,83 | 19,85 | 19,14 | 19,56 | 18,95 | 4.510.900 |
31 gen 2024 | 20,80 | 20,84 | 19,74 | 19,74 | 19,13 | 3.691.000 |
30 gen 2024 | 21,26 | 21,42 | 20,89 | 20,95 | 20,30 | 1.196.000 |
29 gen 2024 | 21,06 | 21,50 | 20,93 | 21,38 | 20,72 | 1.793.100 |
26 gen 2024 | 20,89 | 21,15 | 20,88 | 21,06 | 20,41 | 1.419.800 |
25 gen 2024 | 20,91 | 21,03 | 20,41 | 20,89 | 20,24 | 1.488.200 |
*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...