Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,10 | 13,36 | 12,41 | 12,75 | 12,75 | 701.716 |
02 mag 2024 | 12,25 | 12,80 | 12,02 | 12,71 | 12,71 | 984.100 |
01 mag 2024 | 12,51 | 12,77 | 12,08 | 12,15 | 12,15 | 536.400 |
30 apr 2024 | 13,04 | 13,10 | 12,44 | 12,45 | 12,45 | 655.400 |
29 apr 2024 | 13,15 | 13,68 | 13,11 | 13,34 | 13,34 | 587.400 |
26 apr 2024 | 13,73 | 13,85 | 12,96 | 13,04 | 13,04 | 954.700 |
25 apr 2024 | 12,52 | 12,71 | 11,85 | 12,62 | 12,62 | 709.800 |
24 apr 2024 | 13,18 | 13,27 | 12,76 | 12,78 | 12,78 | 780.100 |
23 apr 2024 | 13,12 | 13,57 | 13,02 | 13,21 | 13,21 | 610.500 |
22 apr 2024 | 13,34 | 13,55 | 13,03 | 13,24 | 13,24 | 487.600 |
19 apr 2024 | 13,43 | 13,88 | 13,40 | 13,46 | 13,46 | 398.100 |
18 apr 2024 | 13,38 | 13,89 | 13,17 | 13,60 | 13,60 | 401.300 |
17 apr 2024 | 13,70 | 13,97 | 13,31 | 13,33 | 13,33 | 419.000 |
16 apr 2024 | 13,54 | 13,68 | 13,10 | 13,60 | 13,60 | 512.400 |
15 apr 2024 | 14,37 | 14,54 | 13,62 | 13,72 | 13,72 | 528.200 |
12 apr 2024 | 14,50 | 15,07 | 14,11 | 14,30 | 14,30 | 488.100 |
11 apr 2024 | 14,19 | 14,54 | 13,92 | 14,48 | 14,48 | 492.300 |
10 apr 2024 | 14,26 | 14,27 | 13,78 | 14,03 | 14,03 | 721.500 |
09 apr 2024 | 13,94 | 14,87 | 13,90 | 14,85 | 14,85 | 671.400 |
08 apr 2024 | 14,49 | 14,64 | 13,54 | 13,96 | 13,96 | 939.700 |
05 apr 2024 | 14,21 | 14,43 | 14,09 | 14,26 | 14,26 | 423.800 |
04 apr 2024 | 14,35 | 14,55 | 14,09 | 14,29 | 14,29 | 507.900 |
03 apr 2024 | 14,41 | 14,75 | 14,15 | 14,29 | 14,29 | 506.800 |
02 apr 2024 | 15,37 | 15,42 | 14,50 | 14,66 | 14,66 | 527.100 |
01 apr 2024 | 15,89 | 15,89 | 15,04 | 15,56 | 15,56 | 671.900 |
28 mar 2024 | 15,62 | 16,08 | 15,45 | 15,74 | 15,74 | 854.900 |
27 mar 2024 | 13,75 | 15,52 | 13,66 | 15,51 | 15,51 | 1.597.100 |
26 mar 2024 | 14,61 | 14,70 | 13,60 | 13,69 | 13,69 | 1.915.300 |
25 mar 2024 | 16,31 | 16,69 | 14,15 | 14,55 | 14,55 | 3.829.600 |
22 mar 2024 | 17,50 | 17,69 | 17,31 | 17,55 | 17,55 | 430.200 |
21 mar 2024 | 17,81 | 17,99 | 17,25 | 17,80 | 17,80 | 611.100 |
20 mar 2024 | 17,25 | 18,06 | 17,17 | 17,64 | 17,64 | 887.400 |
19 mar 2024 | 17,78 | 18,16 | 17,31 | 17,38 | 17,38 | 1.141.600 |
18 mar 2024 | 18,85 | 19,02 | 17,86 | 17,98 | 17,98 | 1.066.200 |
15 mar 2024 | 19,09 | 19,86 | 18,77 | 18,80 | 18,80 | 1.461.500 |
14 mar 2024 | 20,00 | 20,24 | 18,69 | 19,12 | 19,12 | 908.400 |
13 mar 2024 | 20,85 | 21,48 | 20,25 | 20,25 | 20,25 | 362.900 |
12 mar 2024 | 21,08 | 21,20 | 20,73 | 20,88 | 20,88 | 318.900 |
11 mar 2024 | 20,81 | 21,47 | 20,81 | 21,07 | 21,07 | 516.300 |
08 mar 2024 | 22,19 | 22,45 | 20,88 | 20,89 | 20,89 | 524.900 |
08 mar 2024 | 0.15 Dividendo |
07 mar 2024 | 22,16 | 23,00 | 22,04 | 22,07 | 21,92 | 624.500 |
06 mar 2024 | 21,51 | 21,89 | 21,17 | 21,89 | 21,74 | 397.300 |
05 mar 2024 | 22,19 | 22,25 | 20,73 | 21,11 | 20,97 | 848.000 |
04 mar 2024 | 22,90 | 23,37 | 22,47 | 22,61 | 22,46 | 780.000 |
01 mar 2024 | 23,00 | 23,59 | 22,56 | 23,57 | 23,41 | 364.400 |
29 feb 2024 | 22,51 | 22,87 | 22,26 | 22,80 | 22,65 | 328.200 |
28 feb 2024 | 22,25 | 22,75 | 22,03 | 22,04 | 21,89 | 335.200 |
27 feb 2024 | 22,08 | 22,55 | 22,03 | 22,43 | 22,28 | 303.500 |
26 feb 2024 | 21,86 | 22,35 | 21,54 | 21,79 | 21,64 | 261.100 |
23 feb 2024 | 21,12 | 22,17 | 20,94 | 22,04 | 21,89 | 274.300 |
22 feb 2024 | 21,47 | 21,58 | 21,05 | 21,13 | 20,99 | 432.900 |
21 feb 2024 | 22,50 | 22,65 | 21,44 | 21,60 | 21,45 | 274.800 |
20 feb 2024 | 22,25 | 22,83 | 22,02 | 22,59 | 22,44 | 473.100 |
16 feb 2024 | 22,69 | 23,17 | 22,43 | 22,69 | 22,54 | 492.600 |
15 feb 2024 | 21,75 | 22,83 | 21,75 | 22,75 | 22,60 | 524.500 |
14 feb 2024 | 20,92 | 21,57 | 20,77 | 21,50 | 21,35 | 446.500 |
13 feb 2024 | 22,05 | 22,13 | 20,58 | 20,68 | 20,54 | 940.100 |
12 feb 2024 | 20,60 | 23,19 | 20,58 | 22,78 | 22,63 | 970.900 |
09 feb 2024 | 21,30 | 21,56 | 20,63 | 20,70 | 20,56 | 1.080.700 |
08 feb 2024 | 21,15 | 21,91 | 19,00 | 21,25 | 21,11 | 2.045.600 |
07 feb 2024 | 22,54 | 22,80 | 22,39 | 22,56 | 22,41 | 503.500 |
06 feb 2024 | 22,12 | 23,04 | 22,12 | 22,43 | 22,28 | 576.900 |
05 feb 2024 | 22,53 | 22,71 | 22,10 | 22,28 | 22,13 | 511.700 |
02 feb 2024 | 22,62 | 23,16 | 22,40 | 23,01 | 22,85 | 372.400 |
01 feb 2024 | 22,60 | 23,13 | 22,37 | 22,97 | 22,81 | 598.900 |
31 gen 2024 | 23,52 | 23,71 | 22,45 | 22,49 | 22,34 | 639.800 |
30 gen 2024 | 23,58 | 23,99 | 23,38 | 23,50 | 23,34 | 779.300 |
29 gen 2024 | 22,99 | 23,77 | 22,78 | 23,73 | 23,57 | 357.200 |
26 gen 2024 | 22,36 | 23,24 | 22,36 | 23,04 | 22,88 | 510.500 |
25 gen 2024 | 21,92 | 22,10 | 21,57 | 22,10 | 21,95 | 351.500 |
24 gen 2024 | 21,97 | 21,98 | 21,25 | 21,59 | 21,44 | 440.600 |
23 gen 2024 | 21,31 | 21,41 | 20,76 | 21,19 | 21,05 | 418.900 |
22 gen 2024 | 21,05 | 21,30 | 20,75 | 20,83 | 20,69 | 693.100 |
19 gen 2024 | 21,02 | 21,29 | 20,33 | 21,16 | 21,02 | 775.600 |
18 gen 2024 | 20,06 | 20,95 | 19,92 | 20,88 | 20,74 | 983.100 |
17 gen 2024 | 19,02 | 19,88 | 18,88 | 19,79 | 19,66 | 1.007.600 |
16 gen 2024 | 20,05 | 20,20 | 19,20 | 19,47 | 19,34 | 723.600 |
12 gen 2024 | 20,30 | 20,67 | 20,02 | 20,45 | 20,31 | 469.500 |
11 gen 2024 | 20,44 | 20,44 | 19,90 | 19,99 | 19,85 | 526.600 |
10 gen 2024 | 20,35 | 20,81 | 20,00 | 20,61 | 20,47 | 659.700 |
09 gen 2024 | 21,51 | 21,51 | 20,50 | 20,55 | 20,41 | 806.800 |
08 gen 2024 | 22,42 | 22,48 | 21,58 | 21,84 | 21,69 | 811.600 |
05 gen 2024 | 23,00 | 23,20 | 22,40 | 22,54 | 22,39 | 626.500 |
04 gen 2024 | 24,22 | 24,40 | 23,30 | 23,30 | 23,14 | 607.000 |
03 gen 2024 | 24,30 | 25,02 | 23,91 | 24,10 | 23,94 | 901.000 |
02 gen 2024 | 25,12 | 25,52 | 24,78 | 24,91 | 24,74 | 474.300 |
29 dic 2023 | 25,95 | 26,03 | 25,26 | 25,32 | 25,15 | 329.800 |
28 dic 2023 | 26,13 | 26,39 | 25,99 | 26,12 | 25,94 | 280.200 |
27 dic 2023 | 26,70 | 26,79 | 26,24 | 26,32 | 26,14 | 236.400 |
26 dic 2023 | 26,40 | 26,90 | 26,10 | 26,69 | 26,51 | 320.200 |
22 dic 2023 | 26,59 | 26,94 | 26,23 | 26,37 | 26,19 | 308.600 |
21 dic 2023 | 26,32 | 26,60 | 26,02 | 26,44 | 26,26 | 511.000 |
20 dic 2023 | 26,23 | 26,80 | 25,78 | 25,90 | 25,72 | 473.000 |
19 dic 2023 | 26,72 | 27,10 | 25,67 | 26,35 | 26,17 | 620.100 |
18 dic 2023 | 26,26 | 26,82 | 26,00 | 26,44 | 26,26 | 526.100 |
15 dic 2023 | 25,94 | 26,31 | 25,70 | 26,16 | 25,98 | 1.111.800 |
14 dic 2023 | 25,37 | 27,25 | 25,19 | 25,84 | 25,66 | 694.000 |
13 dic 2023 | 23,88 | 24,74 | 23,25 | 24,70 | 24,53 | 608.000 |
12 dic 2023 | 24,42 | 24,43 | 23,79 | 23,94 | 23,78 | 377.900 |
*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...