Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 15,73 | 15,78 | 15,61 | 15,66 | 15,66 | 263.507 |
17 apr 2024 | 16,16 | 16,16 | 15,69 | 15,73 | 15,73 | 306.000 |
16 apr 2024 | 16,09 | 16,16 | 16,02 | 16,10 | 16,10 | 195.000 |
15 apr 2024 | 16,00 | 16,13 | 15,87 | 16,11 | 16,11 | 437.900 |
12 apr 2024 | 16,29 | 16,37 | 16,04 | 16,10 | 16,10 | 372.400 |
11 apr 2024 | 16,05 | 16,08 | 15,94 | 16,06 | 16,06 | 298.200 |
10 apr 2024 | 16,00 | 16,10 | 15,86 | 16,07 | 16,07 | 498.800 |
09 apr 2024 | 16,12 | 16,12 | 15,88 | 15,94 | 15,94 | 253.400 |
08 apr 2024 | 16,10 | 16,15 | 15,89 | 16,04 | 16,04 | 430.600 |
05 apr 2024 | 16,13 | 16,22 | 16,05 | 16,07 | 16,07 | 341.400 |
04 apr 2024 | 15,91 | 16,15 | 15,83 | 16,06 | 16,06 | 716.800 |
03 apr 2024 | 15,89 | 15,94 | 15,88 | 15,90 | 15,90 | 406.700 |
02 apr 2024 | 15,74 | 15,78 | 15,63 | 15,76 | 15,76 | 296.000 |
01 apr 2024 | 15,55 | 15,66 | 15,51 | 15,58 | 15,58 | 350.800 |
28 mar 2024 | 15,49 | 15,58 | 15,49 | 15,54 | 15,54 | 171.700 |
27 mar 2024 | 15,35 | 15,42 | 15,31 | 15,41 | 15,41 | 300.600 |
26 mar 2024 | 15,49 | 15,49 | 15,35 | 15,37 | 15,37 | 231.100 |
25 mar 2024 | 15,32 | 15,49 | 15,32 | 15,45 | 15,45 | 200.800 |
22 mar 2024 | 15,34 | 15,35 | 15,21 | 15,26 | 15,26 | 295.600 |
21 mar 2024 | 15,35 | 15,35 | 15,23 | 15,35 | 15,35 | 323.600 |
20 mar 2024 | 15,37 | 15,39 | 15,26 | 15,37 | 15,37 | 388.500 |
19 mar 2024 | 15,48 | 15,54 | 15,47 | 15,49 | 15,49 | 333.500 |
18 mar 2024 | 15,37 | 15,48 | 15,26 | 15,43 | 15,43 | 973.300 |
15 mar 2024 | 15,12 | 15,27 | 15,12 | 15,25 | 15,25 | 403.100 |
14 mar 2024 | 15,10 | 15,22 | 15,09 | 15,16 | 15,16 | 296.800 |
13 mar 2024 | 14,95 | 15,03 | 14,91 | 15,01 | 15,01 | 316.100 |
12 mar 2024 | 14,74 | 14,85 | 14,70 | 14,74 | 14,74 | 464.100 |
11 mar 2024 | 14,67 | 14,80 | 14,56 | 14,79 | 14,79 | 263.300 |
08 mar 2024 | 14,75 | 14,76 | 14,59 | 14,66 | 14,66 | 320.100 |
07 mar 2024 | 14,69 | 14,86 | 14,66 | 14,76 | 14,76 | 353.000 |
06 mar 2024 | 14,76 | 14,91 | 14,70 | 14,74 | 14,74 | 267.100 |
05 mar 2024 | 14,66 | 14,77 | 14,61 | 14,62 | 14,62 | 472.200 |
04 mar 2024 | 14,78 | 14,88 | 14,68 | 14,74 | 14,74 | 302.100 |
01 mar 2024 | 14,75 | 14,90 | 14,74 | 14,74 | 14,74 | 811.100 |
29 feb 2024 | 14,61 | 14,72 | 14,57 | 14,61 | 14,61 | 178.900 |
28 feb 2024 | 14,70 | 14,81 | 14,60 | 14,64 | 14,64 | 217.700 |
27 feb 2024 | 14,70 | 14,76 | 14,65 | 14,70 | 14,70 | 258.200 |
26 feb 2024 | 14,45 | 14,70 | 14,45 | 14,62 | 14,62 | 181.900 |
23 feb 2024 | 14,48 | 14,58 | 14,45 | 14,48 | 14,48 | 1.101.400 |
22 feb 2024 | 14,64 | 14,76 | 14,58 | 14,70 | 14,70 | 137.500 |
21 feb 2024 | 14,58 | 14,69 | 14,58 | 14,64 | 14,64 | 194.000 |
20 feb 2024 | 14,75 | 14,77 | 14,56 | 14,63 | 14,63 | 267.000 |
16 feb 2024 | 14,68 | 14,80 | 14,66 | 14,75 | 14,75 | 225.000 |
15 feb 2024 | 14,31 | 14,83 | 14,31 | 14,70 | 14,70 | 246.500 |
14 feb 2024 | 14,84 | 14,89 | 14,53 | 14,55 | 14,55 | 411.700 |
13 feb 2024 | 14,76 | 14,81 | 14,67 | 14,71 | 14,71 | 335.300 |
12 feb 2024 | 14,62 | 14,75 | 14,62 | 14,70 | 14,70 | 370.200 |
09 feb 2024 | 14,65 | 14,72 | 14,59 | 14,66 | 14,66 | 279.200 |
08 feb 2024 | 14,30 | 14,61 | 14,30 | 14,58 | 14,58 | 270.100 |
07 feb 2024 | 14,20 | 14,32 | 14,19 | 14,30 | 14,30 | 151.800 |
06 feb 2024 | 14,20 | 14,27 | 14,11 | 14,21 | 14,21 | 268.100 |
05 feb 2024 | 14,00 | 14,17 | 13,91 | 14,15 | 14,15 | 364.500 |
02 feb 2024 | 14,02 | 14,07 | 13,91 | 13,97 | 13,97 | 367.900 |
01 feb 2024 | 14,59 | 14,64 | 14,17 | 14,20 | 14,20 | 599.300 |
31 gen 2024 | 14,75 | 14,75 | 14,47 | 14,49 | 14,49 | 291.700 |
30 gen 2024 | 14,51 | 14,86 | 14,51 | 14,81 | 14,81 | 331.600 |
29 gen 2024 | 14,78 | 14,78 | 14,60 | 14,70 | 14,70 | 386.700 |
26 gen 2024 | 14,67 | 14,87 | 14,52 | 14,83 | 14,83 | 1.751.700 |
25 gen 2024 | 14,62 | 14,74 | 14,54 | 14,68 | 14,68 | 350.100 |
24 gen 2024 | 14,38 | 14,52 | 14,34 | 14,46 | 14,46 | 328.400 |
23 gen 2024 | 14,28 | 14,42 | 14,24 | 14,33 | 14,33 | 202.000 |
22 gen 2024 | 14,17 | 14,43 | 14,16 | 14,33 | 14,33 | 275.900 |
19 gen 2024 | 14,24 | 14,29 | 14,06 | 14,15 | 14,15 | 1.087.000 |
18 gen 2024 | 14,08 | 14,24 | 14,00 | 14,17 | 14,17 | 275.600 |
17 gen 2024 | 13,82 | 14,07 | 13,81 | 14,04 | 14,04 | 447.400 |
16 gen 2024 | 14,18 | 14,18 | 13,98 | 14,00 | 14,00 | 423.400 |
12 gen 2024 | 14,39 | 14,45 | 14,12 | 14,16 | 14,16 | 458.400 |
11 gen 2024 | 14,15 | 14,24 | 13,98 | 14,05 | 14,05 | 325.800 |
10 gen 2024 | 14,10 | 14,17 | 13,83 | 13,89 | 13,89 | 1.335.300 |
09 gen 2024 | 13,95 | 14,05 | 13,85 | 13,96 | 13,96 | 352.000 |
08 gen 2024 | 13,78 | 13,85 | 13,68 | 13,84 | 13,84 | 480.600 |
05 gen 2024 | 14,22 | 14,31 | 14,14 | 14,22 | 14,22 | 724.800 |
04 gen 2024 | 14,20 | 14,21 | 13,87 | 14,03 | 14,03 | 435.100 |
03 gen 2024 | 13,99 | 14,23 | 13,95 | 14,19 | 14,19 | 916.900 |
02 gen 2024 | 14,09 | 14,09 | 13,77 | 13,82 | 13,82 | 834.600 |
29 dic 2023 | 14,13 | 14,13 | 13,90 | 13,91 | 13,91 | 882.300 |
28 dic 2023 | 14,27 | 14,38 | 14,00 | 14,02 | 14,02 | 1.658.600 |
27 dic 2023 | 14,53 | 14,58 | 14,34 | 14,34 | 14,34 | 353.900 |
26 dic 2023 | 14,53 | 14,67 | 14,37 | 14,50 | 14,50 | 665.100 |
22 dic 2023 | 14,54 | 14,54 | 14,24 | 14,27 | 14,27 | 359.300 |
21 dic 2023 | 14,29 | 14,44 | 14,29 | 14,39 | 14,39 | 397.200 |
20 dic 2023 | 14,73 | 14,73 | 14,42 | 14,42 | 14,42 | 523.600 |
19 dic 2023 | 14,45 | 14,64 | 14,41 | 14,60 | 14,60 | 588.100 |
18 dic 2023 | 14,62 | 14,77 | 14,33 | 14,38 | 14,38 | 536.300 |
18 dic 2023 | 0.639 Dividendo |
15 dic 2023 | 14,88 | 14,98 | 14,66 | 14,87 | 14,23 | 689.000 |
14 dic 2023 | 14,84 | 14,97 | 14,83 | 14,89 | 14,25 | 529.600 |
13 dic 2023 | 14,33 | 14,57 | 14,33 | 14,56 | 13,93 | 676.400 |
12 dic 2023 | 14,43 | 14,45 | 14,25 | 14,32 | 13,70 | 940.000 |
11 dic 2023 | 14,65 | 14,76 | 14,57 | 14,74 | 14,11 | 945.600 |
08 dic 2023 | 14,58 | 14,67 | 14,50 | 14,60 | 13,97 | 973.800 |
07 dic 2023 | 14,45 | 14,50 | 14,24 | 14,38 | 13,76 | 1.146.900 |
06 dic 2023 | 14,54 | 14,60 | 14,29 | 14,32 | 13,70 | 964.800 |
05 dic 2023 | 15,10 | 15,22 | 14,84 | 14,85 | 14,21 | 967.700 |
04 dic 2023 | 15,09 | 15,35 | 14,93 | 15,07 | 14,42 | 2.607.500 |
01 dic 2023 | 15,63 | 15,78 | 15,20 | 15,25 | 14,59 | 1.065.900 |
30 nov 2023 | 16,20 | 16,36 | 15,43 | 15,46 | 14,80 | 4.564.400 |
29 nov 2023 | 15,88 | 16,03 | 15,55 | 15,98 | 15,29 | 1.416.500 |
28 nov 2023 | 15,54 | 15,82 | 15,47 | 15,70 | 15,03 | 1.002.400 |
27 nov 2023 | 15,48 | 15,65 | 15,31 | 15,39 | 14,73 | 1.122.800 |
*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...