Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,44 | 16,44 | 16,00 | 16,09 | 16,09 | 6.110.221 |
01 mag 2024 | 16,33 | 16,56 | 16,25 | 16,40 | 16,40 | 4.188.206 |
30 apr 2024 | 16,23 | 16,36 | 16,05 | 16,22 | 16,22 | 3.462.049 |
29 apr 2024 | 16,41 | 16,43 | 16,16 | 16,27 | 16,27 | 3.232.491 |
26 apr 2024 | 16,22 | 16,46 | 16,21 | 16,42 | 16,42 | 3.675.720 |
24 apr 2024 | 16,27 | 16,36 | 16,22 | 16,32 | 16,32 | 3.234.749 |
23 apr 2024 | 16,31 | 16,41 | 16,22 | 16,30 | 16,30 | 2.134.153 |
22 apr 2024 | 16,17 | 16,34 | 16,06 | 16,33 | 16,33 | 2.606.536 |
19 apr 2024 | 16,07 | 16,09 | 15,90 | 16,05 | 16,05 | 2.368.345 |
18 apr 2024 | 15,99 | 16,22 | 15,99 | 16,16 | 16,16 | 2.508.824 |
17 apr 2024 | 16,02 | 16,06 | 15,94 | 16,05 | 16,05 | 2.790.359 |
16 apr 2024 | 16,15 | 16,18 | 15,91 | 16,01 | 16,01 | 2.520.581 |
15 apr 2024 | 16,09 | 16,22 | 16,06 | 16,20 | 16,20 | 2.125.908 |
12 apr 2024 | 16,25 | 16,25 | 16,10 | 16,15 | 16,15 | 2.130.257 |
11 apr 2024 | 16,10 | 16,41 | 16,10 | 16,34 | 16,34 | 2.920.619 |
10 apr 2024 | 16,21 | 16,29 | 16,20 | 16,23 | 16,23 | 2.611.092 |
09 apr 2024 | 16,20 | 16,27 | 16,11 | 16,15 | 16,15 | 2.440.680 |
08 apr 2024 | 16,35 | 16,38 | 16,13 | 16,19 | 16,19 | 2.751.860 |
05 apr 2024 | 16,56 | 16,59 | 16,34 | 16,39 | 16,39 | 2.763.270 |
04 apr 2024 | 16,64 | 16,64 | 16,53 | 16,59 | 16,59 | 1.291.999 |
03 apr 2024 | 16,68 | 16,70 | 16,54 | 16,60 | 16,60 | 2.880.373 |
02 apr 2024 | 16,84 | 16,89 | 16,63 | 16,68 | 16,68 | 3.495.674 |
28 mar 2024 | 16,95 | 16,99 | 16,89 | 16,94 | 16,94 | 2.941.689 |
27 mar 2024 | 16,67 | 16,88 | 16,66 | 16,88 | 16,88 | 2.756.912 |
26 mar 2024 | 16,47 | 16,66 | 16,46 | 16,62 | 16,62 | 2.100.097 |
25 mar 2024 | 16,60 | 16,61 | 16,49 | 16,54 | 16,54 | 1.914.332 |
22 mar 2024 | 16,58 | 16,60 | 16,45 | 16,49 | 16,49 | 4.411.890 |
21 mar 2024 | 16,62 | 16,63 | 16,48 | 16,57 | 16,57 | 3.505.199 |
20 mar 2024 | 16,55 | 16,57 | 16,48 | 16,51 | 16,51 | 2.451.609 |
19 mar 2024 | 16,69 | 16,71 | 16,42 | 16,50 | 16,50 | 2.327.019 |
18 mar 2024 | 16,68 | 16,70 | 16,60 | 16,68 | 16,68 | 1.605.289 |
15 mar 2024 | 16,56 | 16,70 | 16,53 | 16,70 | 16,70 | 4.279.531 |
14 mar 2024 | 16,70 | 16,76 | 16,63 | 16,70 | 16,70 | 1.820.697 |
13 mar 2024 | 16,78 | 16,78 | 16,62 | 16,69 | 16,69 | 2.678.523 |
12 mar 2024 | 16,69 | 16,78 | 16,58 | 16,72 | 16,72 | 1.989.928 |
11 mar 2024 | 16,64 | 16,79 | 16,58 | 16,75 | 16,75 | 2.263.235 |
08 mar 2024 | 16,60 | 16,78 | 16,48 | 16,75 | 16,75 | 3.575.094 |
07 mar 2024 | 16,51 | 16,60 | 16,37 | 16,55 | 16,55 | 3.368.757 |
06 mar 2024 | 16,53 | 16,57 | 16,30 | 16,34 | 16,34 | 2.939.864 |
05 mar 2024 | 16,75 | 16,75 | 16,42 | 16,47 | 16,47 | 4.914.528 |
05 mar 2024 | 0.36 Dividendo |
04 mar 2024 | 17,13 | 17,15 | 16,95 | 17,03 | 16,67 | 4.426.331 |
01 mar 2024 | 16,91 | 17,11 | 16,84 | 17,08 | 16,72 | 3.089.138 |
29 feb 2024 | 16,70 | 16,92 | 16,62 | 16,90 | 16,54 | 6.918.017 |
28 feb 2024 | 16,84 | 17,07 | 16,58 | 16,69 | 16,34 | 4.714.169 |
27 feb 2024 | 16,50 | 17,14 | 16,50 | 16,75 | 16,40 | 9.176.041 |
26 feb 2024 | 15,78 | 15,95 | 15,65 | 15,88 | 15,54 | 3.079.041 |
23 feb 2024 | 15,63 | 15,78 | 15,59 | 15,73 | 15,40 | 3.711.735 |
22 feb 2024 | 15,42 | 15,60 | 15,41 | 15,55 | 15,22 | 4.987.349 |
21 feb 2024 | 15,76 | 15,95 | 15,35 | 15,35 | 15,03 | 7.437.838 |
20 feb 2024 | 16,02 | 16,11 | 15,95 | 16,03 | 15,69 | 1.761.035 |
19 feb 2024 | 16,18 | 16,20 | 15,93 | 16,03 | 15,69 | 1.969.363 |
16 feb 2024 | 16,28 | 16,33 | 15,96 | 16,13 | 15,79 | 2.894.756 |
15 feb 2024 | 15,96 | 16,22 | 15,96 | 16,21 | 15,87 | 2.201.915 |
14 feb 2024 | 15,87 | 16,03 | 15,78 | 16,00 | 15,66 | 2.334.199 |
13 feb 2024 | 16,03 | 16,10 | 15,93 | 15,97 | 15,63 | 2.704.371 |
12 feb 2024 | 15,97 | 16,09 | 15,97 | 16,00 | 15,66 | 1.016.738 |
09 feb 2024 | 15,95 | 16,01 | 15,92 | 15,97 | 15,63 | 2.048.711 |
08 feb 2024 | 16,09 | 16,10 | 15,96 | 15,96 | 15,62 | 1.418.483 |
07 feb 2024 | 16,02 | 16,14 | 16,01 | 16,01 | 15,67 | 2.449.085 |
06 feb 2024 | 16,00 | 16,04 | 15,91 | 15,95 | 15,61 | 2.085.759 |
05 feb 2024 | 16,00 | 16,02 | 15,89 | 15,98 | 15,64 | 1.973.623 |
02 feb 2024 | 15,96 | 16,13 | 15,83 | 16,09 | 15,75 | 3.025.586 |
01 feb 2024 | 15,84 | 15,93 | 15,78 | 15,85 | 15,51 | 1.809.940 |
31 gen 2024 | 15,73 | 15,92 | 15,67 | 15,91 | 15,57 | 3.976.385 |
30 gen 2024 | 15,68 | 15,80 | 15,66 | 15,70 | 15,37 | 2.863.511 |
29 gen 2024 | 15,60 | 15,73 | 15,60 | 15,67 | 15,34 | 2.696.795 |
25 gen 2024 | 15,69 | 15,74 | 15,53 | 15,58 | 15,25 | 2.808.241 |
24 gen 2024 | 15,82 | 15,83 | 15,72 | 15,72 | 15,39 | 1.955.343 |
23 gen 2024 | 15,72 | 15,89 | 15,69 | 15,83 | 15,50 | 1.930.528 |
22 gen 2024 | 15,60 | 15,80 | 15,55 | 15,74 | 15,41 | 3.111.230 |
19 gen 2024 | 15,59 | 15,68 | 15,45 | 15,52 | 15,19 | 2.489.494 |
18 gen 2024 | 15,42 | 15,48 | 15,38 | 15,45 | 15,12 | 3.008.698 |
17 gen 2024 | 15,47 | 15,52 | 15,42 | 15,50 | 15,17 | 2.796.928 |
16 gen 2024 | 15,69 | 15,70 | 15,47 | 15,48 | 15,15 | 3.847.625 |
15 gen 2024 | 15,74 | 15,83 | 15,69 | 15,82 | 15,49 | 424.161 |
12 gen 2024 | 16,00 | 16,00 | 15,65 | 15,72 | 15,39 | 3.764.497 |
11 gen 2024 | 15,95 | 16,09 | 15,92 | 16,05 | 15,71 | 2.214.854 |
10 gen 2024 | 16,30 | 16,31 | 16,00 | 16,03 | 15,69 | 2.499.700 |
09 gen 2024 | 16,21 | 16,29 | 16,14 | 16,25 | 15,91 | 1.778.869 |
08 gen 2024 | 16,15 | 16,20 | 16,06 | 16,09 | 15,75 | 1.197.903 |
05 gen 2024 | 16,10 | 16,17 | 16,08 | 16,14 | 15,80 | 1.065.055 |
04 gen 2024 | 16,21 | 16,22 | 16,06 | 16,10 | 15,76 | 1.716.629 |
03 gen 2024 | 16,12 | 16,24 | 16,12 | 16,21 | 15,87 | 1.502.864 |
02 gen 2024 | 16,08 | 16,21 | 16,07 | 16,16 | 15,82 | 1.232.421 |
29 dic 2023 | 16,08 | 16,11 | 16,03 | 16,11 | 15,77 | 1.234.384 |
28 dic 2023 | 16,05 | 16,12 | 15,98 | 16,09 | 15,75 | 1.063.176 |
27 dic 2023 | 16,00 | 16,06 | 15,93 | 15,99 | 15,65 | 1.393.292 |
22 dic 2023 | 15,89 | 15,97 | 15,88 | 15,91 | 15,57 | 1.672.200 |
21 dic 2023 | 16,05 | 16,05 | 15,89 | 15,89 | 15,55 | 3.136.968 |
20 dic 2023 | 15,96 | 16,07 | 15,94 | 16,05 | 15,71 | 2.686.015 |
19 dic 2023 | 15,88 | 15,93 | 15,78 | 15,93 | 15,59 | 2.470.050 |
18 dic 2023 | 15,95 | 15,97 | 15,78 | 15,86 | 15,52 | 3.013.279 |
15 dic 2023 | 16,07 | 16,07 | 15,95 | 16,05 | 15,71 | 7.478.814 |
14 dic 2023 | 16,10 | 16,10 | 15,91 | 15,99 | 15,65 | 3.286.989 |
13 dic 2023 | 15,95 | 16,05 | 15,85 | 15,90 | 15,56 | 2.136.146 |
12 dic 2023 | 15,75 | 15,96 | 15,71 | 15,89 | 15,55 | 2.194.082 |
11 dic 2023 | 15,65 | 15,80 | 15,61 | 15,74 | 15,41 | 1.866.093 |
08 dic 2023 | 15,58 | 15,67 | 15,52 | 15,67 | 15,34 | 1.732.081 |
07 dic 2023 | 15,62 | 15,66 | 15,50 | 15,61 | 15,28 | 2.953.086 |
*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...