Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 19,59 | 19,90 | 19,59 | 19,84 | 19,84 | 7.394.300 |
26 mar 2024 | 19,93 | 20,01 | 19,84 | 19,88 | 19,88 | 16.100.900 |
25 mar 2024 | 19,45 | 19,91 | 19,43 | 19,82 | 19,82 | 12.680.200 |
22 mar 2024 | 19,33 | 19,40 | 19,16 | 19,36 | 19,36 | 8.108.100 |
21 mar 2024 | 19,20 | 19,34 | 19,04 | 19,32 | 19,32 | 9.768.200 |
20 mar 2024 | 18,89 | 19,31 | 18,83 | 19,23 | 19,23 | 8.399.100 |
19 mar 2024 | 18,91 | 19,17 | 18,86 | 19,07 | 19,07 | 7.634.800 |
18 mar 2024 | 18,71 | 18,99 | 18,62 | 18,96 | 18,96 | 9.782.000 |
15 mar 2024 | 18,65 | 18,90 | 18,54 | 18,58 | 18,58 | 11.553.100 |
14 mar 2024 | 18,42 | 18,67 | 18,42 | 18,65 | 18,65 | 10.777.700 |
14 mar 2024 | 0.104 Dividendo |
13 mar 2024 | 18,15 | 18,62 | 18,15 | 18,42 | 18,32 | 12.721.300 |
12 mar 2024 | 17,80 | 17,97 | 17,70 | 17,93 | 17,83 | 9.050.700 |
11 mar 2024 | 17,54 | 17,90 | 17,40 | 17,81 | 17,71 | 9.854.700 |
08 mar 2024 | 17,91 | 17,95 | 17,50 | 17,66 | 17,56 | 12.247.200 |
07 mar 2024 | 17,87 | 18,16 | 17,83 | 17,92 | 17,82 | 23.248.600 |
06 mar 2024 | 17,89 | 18,05 | 17,70 | 17,86 | 17,76 | 15.798.700 |
05 mar 2024 | 17,51 | 17,77 | 17,45 | 17,54 | 17,44 | 15.738.400 |
04 mar 2024 | 17,75 | 17,83 | 17,44 | 17,44 | 17,34 | 16.035.900 |
01 mar 2024 | 17,66 | 18,03 | 17,60 | 17,70 | 17,60 | 23.147.100 |
29 feb 2024 | 17,35 | 17,69 | 17,26 | 17,43 | 17,33 | 13.674.100 |
28 feb 2024 | 17,47 | 17,64 | 17,21 | 17,26 | 17,16 | 11.147.100 |
27 feb 2024 | 17,85 | 18,00 | 17,49 | 17,53 | 17,43 | 9.475.400 |
26 feb 2024 | 17,52 | 17,75 | 17,45 | 17,72 | 17,62 | 9.263.600 |
23 feb 2024 | 17,56 | 17,69 | 17,34 | 17,62 | 17,52 | 8.089.200 |
22 feb 2024 | 17,40 | 17,72 | 17,31 | 17,60 | 17,50 | 8.519.800 |
21 feb 2024 | 17,15 | 17,51 | 17,09 | 17,50 | 17,40 | 8.612.700 |
20 feb 2024 | 17,46 | 17,60 | 17,11 | 17,18 | 17,08 | 12.274.700 |
16 feb 2024 | 17,45 | 17,62 | 17,34 | 17,41 | 17,31 | 11.246.100 |
15 feb 2024 | 16,26 | 17,58 | 16,26 | 17,46 | 17,36 | 21.125.000 |
14 feb 2024 | 16,41 | 16,54 | 16,13 | 16,25 | 16,16 | 13.562.000 |
13 feb 2024 | 16,42 | 16,47 | 16,01 | 16,22 | 16,13 | 17.035.200 |
12 feb 2024 | 16,25 | 16,57 | 16,25 | 16,56 | 16,47 | 12.102.500 |
09 feb 2024 | 16,36 | 16,46 | 16,16 | 16,23 | 16,14 | 10.188.200 |
08 feb 2024 | 15,95 | 16,36 | 15,91 | 16,30 | 16,21 | 11.521.900 |
07 feb 2024 | 15,87 | 15,95 | 15,68 | 15,90 | 15,81 | 12.572.400 |
06 feb 2024 | 15,85 | 16,10 | 15,74 | 15,84 | 15,75 | 8.424.900 |
05 feb 2024 | 15,73 | 15,92 | 15,47 | 15,74 | 15,65 | 10.751.100 |
02 feb 2024 | 16,06 | 16,12 | 15,75 | 15,83 | 15,74 | 10.938.400 |
01 feb 2024 | 16,25 | 16,59 | 16,00 | 16,13 | 16,04 | 11.046.500 |
31 gen 2024 | 16,39 | 16,48 | 16,16 | 16,18 | 16,09 | 10.845.700 |
30 gen 2024 | 15,98 | 16,46 | 15,95 | 16,44 | 16,35 | 12.659.200 |
29 gen 2024 | 16,16 | 16,19 | 15,96 | 16,11 | 16,02 | 11.481.200 |
26 gen 2024 | 15,85 | 16,23 | 15,68 | 16,20 | 16,11 | 14.049.100 |
25 gen 2024 | 15,60 | 15,91 | 15,46 | 15,85 | 15,76 | 14.446.900 |
24 gen 2024 | 15,26 | 15,48 | 15,17 | 15,44 | 15,35 | 14.308.700 |
23 gen 2024 | 14,94 | 15,34 | 14,91 | 15,15 | 15,06 | 9.827.000 |
22 gen 2024 | 14,84 | 15,17 | 14,74 | 15,01 | 14,93 | 11.307.700 |
19 gen 2024 | 14,90 | 15,05 | 14,81 | 14,92 | 14,84 | 8.611.600 |
18 gen 2024 | 14,92 | 15,00 | 14,69 | 14,90 | 14,82 | 19.147.200 |
17 gen 2024 | 15,07 | 15,12 | 14,80 | 14,90 | 14,82 | 15.735.800 |
16 gen 2024 | 15,62 | 15,63 | 15,24 | 15,30 | 15,21 | 11.890.900 |
12 gen 2024 | 16,16 | 16,19 | 15,58 | 15,61 | 15,52 | 12.642.600 |
11 gen 2024 | 16,25 | 16,29 | 15,84 | 15,89 | 15,80 | 11.372.600 |
10 gen 2024 | 16,20 | 16,38 | 16,07 | 16,16 | 16,07 | 9.882.300 |
09 gen 2024 | 16,30 | 16,36 | 16,03 | 16,17 | 16,08 | 7.903.900 |
08 gen 2024 | 16,09 | 16,33 | 15,92 | 16,31 | 16,22 | 11.462.200 |
05 gen 2024 | 16,57 | 16,78 | 16,46 | 16,50 | 16,41 | 9.198.600 |
04 gen 2024 | 17,16 | 17,19 | 16,38 | 16,40 | 16,31 | 9.646.500 |
03 gen 2024 | 16,60 | 17,06 | 16,55 | 17,01 | 16,91 | 8.540.800 |
02 gen 2024 | 16,81 | 16,85 | 16,56 | 16,58 | 16,49 | 7.731.700 |
29 dic 2023 | 16,70 | 16,76 | 16,61 | 16,65 | 16,56 | 8.044.500 |
28 dic 2023 | 16,86 | 16,97 | 16,64 | 16,67 | 16,58 | 7.040.100 |
27 dic 2023 | 17,03 | 17,11 | 16,89 | 16,92 | 16,82 | 6.233.400 |
26 dic 2023 | 17,13 | 17,24 | 17,06 | 17,15 | 17,05 | 4.879.500 |
22 dic 2023 | 16,87 | 16,91 | 16,59 | 16,73 | 16,64 | 11.089.600 |
21 dic 2023 | 16,55 | 16,68 | 16,45 | 16,67 | 16,58 | 16.124.800 |
20 dic 2023 | 16,97 | 17,12 | 16,51 | 16,52 | 16,43 | 10.396.000 |
19 dic 2023 | 16,47 | 16,87 | 16,45 | 16,84 | 16,74 | 13.683.500 |
18 dic 2023 | 16,69 | 16,73 | 16,34 | 16,38 | 16,29 | 12.779.600 |
15 dic 2023 | 16,74 | 16,74 | 16,25 | 16,25 | 16,16 | 12.783.600 |
14 dic 2023 | 16,50 | 16,75 | 16,44 | 16,72 | 16,63 | 20.556.000 |
14 dic 2023 | 0.104 Dividendo |
13 dic 2023 | 15,82 | 16,23 | 15,73 | 16,21 | 16,02 | 17.905.600 |
12 dic 2023 | 15,88 | 15,88 | 15,55 | 15,75 | 15,56 | 14.845.100 |
11 dic 2023 | 16,22 | 16,34 | 16,04 | 16,17 | 15,98 | 11.594.800 |
08 dic 2023 | 16,33 | 16,40 | 16,08 | 16,29 | 16,09 | 12.489.100 |
07 dic 2023 | 16,35 | 16,35 | 15,87 | 16,06 | 15,87 | 13.238.400 |
06 dic 2023 | 16,60 | 16,75 | 16,19 | 16,21 | 16,02 | 9.043.800 |
05 dic 2023 | 17,12 | 17,24 | 16,69 | 16,70 | 16,50 | 8.613.200 |
04 dic 2023 | 17,46 | 17,59 | 17,15 | 17,16 | 16,95 | 7.794.000 |
01 dic 2023 | 17,68 | 18,10 | 17,67 | 17,71 | 17,50 | 10.938.000 |
30 nov 2023 | 17,94 | 18,15 | 17,51 | 17,76 | 17,55 | 9.997.000 |
29 nov 2023 | 17,76 | 17,83 | 17,48 | 17,65 | 17,44 | 6.916.800 |
28 nov 2023 | 17,65 | 17,85 | 17,45 | 17,66 | 17,45 | 8.188.500 |
27 nov 2023 | 17,61 | 17,77 | 17,42 | 17,51 | 17,30 | 6.539.300 |
24 nov 2023 | 17,60 | 17,89 | 17,60 | 17,67 | 17,46 | 3.365.100 |
22 nov 2023 | 17,36 | 17,56 | 17,05 | 17,52 | 17,31 | 10.911.300 |
21 nov 2023 | 18,08 | 18,20 | 17,88 | 17,96 | 17,74 | 4.923.100 |
20 nov 2023 | 18,25 | 18,31 | 18,06 | 18,16 | 17,94 | 6.593.800 |
17 nov 2023 | 17,71 | 18,21 | 17,70 | 18,07 | 17,85 | 9.156.900 |
16 nov 2023 | 17,71 | 17,73 | 17,16 | 17,47 | 17,26 | 9.512.600 |
15 nov 2023 | 18,12 | 18,26 | 17,87 | 17,91 | 17,69 | 7.232.500 |
14 nov 2023 | 18,23 | 18,38 | 18,04 | 18,21 | 17,99 | 5.820.900 |
13 nov 2023 | 18,03 | 18,27 | 18,00 | 18,14 | 17,92 | 8.289.000 |
10 nov 2023 | 17,79 | 18,07 | 17,58 | 18,07 | 17,85 | 8.791.600 |
09 nov 2023 | 17,75 | 18,13 | 17,49 | 17,52 | 17,31 | 12.257.000 |
08 nov 2023 | 17,74 | 17,80 | 17,24 | 17,53 | 17,32 | 14.870.700 |
07 nov 2023 | 18,53 | 18,54 | 17,85 | 17,90 | 17,68 | 10.382.300 |
06 nov 2023 | 19,29 | 19,36 | 18,80 | 18,81 | 18,58 | 7.888.600 |
*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...