Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 16,62 | 16,63 | 16,03 | 16,63 | 16,63 | 5.842 |
02 mag 2024 | 16,56 | 16,61 | 16,10 | 16,61 | 16,61 | 3.100 |
02 mag 2024 | 1.533 Dividendo |
01 mag 2024 | 17,75 | 17,87 | 17,16 | 17,25 | 15,72 | 1.400 |
30 apr 2024 | 16,85 | 17,75 | 16,85 | 17,16 | 15,63 | 1.400 |
29 apr 2024 | 17,60 | 17,73 | 17,15 | 17,45 | 15,90 | 2.100 |
26 apr 2024 | 17,52 | 17,58 | 17,02 | 17,04 | 15,53 | 2.700 |
25 apr 2024 | 17,00 | 17,57 | 17,00 | 17,06 | 15,54 | 6.500 |
24 apr 2024 | 17,60 | 17,60 | 16,91 | 17,56 | 16,00 | 1.800 |
23 apr 2024 | 17,07 | 17,49 | 16,91 | 17,48 | 15,93 | 5.200 |
22 apr 2024 | 17,14 | 17,41 | 16,78 | 17,40 | 15,85 | 2.900 |
19 apr 2024 | 17,18 | 17,18 | 16,70 | 17,18 | 15,65 | 3.200 |
18 apr 2024 | 17,08 | 17,16 | 16,63 | 17,16 | 15,63 | 3.200 |
17 apr 2024 | 17,35 | 17,35 | 16,60 | 16,72 | 15,23 | 2.300 |
16 apr 2024 | 17,30 | 17,30 | 16,43 | 16,45 | 14,99 | 3.300 |
15 apr 2024 | 17,03 | 17,07 | 16,62 | 16,62 | 15,14 | 2.300 |
12 apr 2024 | 17,01 | 17,07 | 16,75 | 16,75 | 15,26 | 4.400 |
11 apr 2024 | 16,66 | 16,88 | 16,66 | 16,88 | 15,38 | 3.700 |
10 apr 2024 | 16,61 | 16,91 | 16,45 | 16,50 | 15,03 | 6.000 |
09 apr 2024 | 17,03 | 17,15 | 17,03 | 17,09 | 15,57 | 5.300 |
08 apr 2024 | 17,14 | 17,18 | 16,64 | 16,66 | 15,18 | 2.500 |
05 apr 2024 | 16,43 | 17,01 | 16,42 | 16,99 | 15,48 | 9.200 |
04 apr 2024 | 16,81 | 17,14 | 16,72 | 16,72 | 15,23 | 102.700 |
03 apr 2024 | 17,05 | 17,13 | 16,45 | 16,61 | 15,13 | 5.300 |
02 apr 2024 | 16,40 | 16,88 | 16,40 | 16,88 | 15,38 | 2.600 |
01 apr 2024 | 16,20 | 17,15 | 16,20 | 17,15 | 15,63 | 4.100 |
28 mar 2024 | 17,07 | 17,07 | 16,59 | 16,84 | 15,34 | 2.100 |
27 mar 2024 | 17,11 | 17,11 | 16,78 | 16,80 | 15,31 | 11.600 |
26 mar 2024 | 16,65 | 16,87 | 16,65 | 16,79 | 15,30 | 3.200 |
25 mar 2024 | 16,90 | 16,97 | 16,65 | 16,93 | 15,43 | 3.000 |
22 mar 2024 | 16,54 | 17,00 | 16,50 | 16,52 | 15,05 | 3.300 |
21 mar 2024 | 16,59 | 16,80 | 16,53 | 16,53 | 15,06 | 1.600 |
20 mar 2024 | 16,53 | 17,11 | 16,53 | 17,11 | 15,59 | 1.700 |
19 mar 2024 | 16,60 | 16,81 | 16,47 | 16,81 | 15,32 | 3.800 |
18 mar 2024 | 16,81 | 16,90 | 16,27 | 16,36 | 14,91 | 3.200 |
15 mar 2024 | 16,83 | 17,19 | 16,68 | 16,70 | 15,22 | 3.400 |
14 mar 2024 | 16,63 | 16,74 | 16,53 | 16,74 | 15,25 | 1.800 |
13 mar 2024 | 16,54 | 17,00 | 16,23 | 16,70 | 15,22 | 4.400 |
12 mar 2024 | 16,47 | 16,80 | 16,36 | 16,36 | 14,91 | 5.700 |
11 mar 2024 | 16,85 | 16,85 | 16,49 | 16,51 | 15,04 | 9.300 |
08 mar 2024 | 16,20 | 16,79 | 16,20 | 16,53 | 15,06 | 4.200 |
07 mar 2024 | 16,80 | 16,87 | 16,61 | 16,65 | 15,17 | 1.800 |
06 mar 2024 | 16,57 | 16,68 | 16,37 | 16,65 | 15,17 | 4.600 |
05 mar 2024 | 16,34 | 16,40 | 16,16 | 16,16 | 14,72 | 6.200 |
04 mar 2024 | 15,65 | 16,08 | 15,65 | 16,08 | 14,65 | 6.600 |
01 mar 2024 | 15,87 | 16,02 | 15,87 | 16,02 | 14,60 | 4.800 |
29 feb 2024 | 16,14 | 16,17 | 15,95 | 15,96 | 14,54 | 1.300 |
28 feb 2024 | 16,60 | 16,60 | 15,92 | 15,92 | 14,51 | 4.000 |
27 feb 2024 | 16,01 | 16,14 | 15,71 | 15,71 | 14,31 | 1.400 |
26 feb 2024 | 15,74 | 16,12 | 15,67 | 15,95 | 14,54 | 5.300 |
23 feb 2024 | 16,21 | 16,28 | 15,90 | 15,93 | 14,51 | 10.400 |
22 feb 2024 | 16,13 | 16,21 | 15,81 | 15,81 | 14,40 | 11.400 |
21 feb 2024 | 15,45 | 15,94 | 15,45 | 15,66 | 14,27 | 8.600 |
20 feb 2024 | 15,47 | 15,84 | 15,39 | 15,41 | 14,04 | 4.800 |
16 feb 2024 | 15,25 | 15,64 | 15,25 | 15,64 | 14,25 | 3.700 |
15 feb 2024 | 15,73 | 15,80 | 15,36 | 15,78 | 14,38 | 30.200 |
14 feb 2024 | 15,28 | 15,62 | 15,20 | 15,20 | 13,85 | 15.400 |
13 feb 2024 | 15,54 | 15,54 | 15,10 | 15,52 | 14,14 | 5.800 |
12 feb 2024 | 15,51 | 15,59 | 15,14 | 15,17 | 13,82 | 52.800 |
09 feb 2024 | 14,98 | 15,40 | 14,98 | 15,40 | 14,03 | 4.400 |
08 feb 2024 | 15,59 | 15,70 | 15,30 | 15,30 | 13,94 | 3.400 |
07 feb 2024 | 15,45 | 15,78 | 15,37 | 15,78 | 14,38 | 7.200 |
06 feb 2024 | 15,56 | 15,94 | 15,51 | 15,54 | 14,16 | 10.700 |
05 feb 2024 | 15,89 | 15,99 | 15,58 | 15,99 | 14,57 | 3.300 |
02 feb 2024 | 15,88 | 16,02 | 15,88 | 16,01 | 14,59 | 1.100 |
01 feb 2024 | 15,72 | 16,16 | 15,72 | 15,75 | 14,35 | 5.200 |
31 gen 2024 | 16,11 | 16,25 | 15,82 | 15,82 | 14,41 | 4.700 |
30 gen 2024 | 15,88 | 16,27 | 15,88 | 15,92 | 14,51 | 2.200 |
29 gen 2024 | 15,74 | 16,01 | 15,74 | 15,88 | 14,47 | 3.500 |
26 gen 2024 | 16,00 | 16,07 | 15,72 | 15,86 | 14,45 | 2.400 |
25 gen 2024 | 16,54 | 16,64 | 16,21 | 16,21 | 14,77 | 3.100 |
24 gen 2024 | 16,85 | 16,85 | 16,38 | 16,38 | 14,92 | 4.500 |
23 gen 2024 | 16,51 | 16,84 | 16,32 | 16,53 | 15,06 | 4.500 |
22 gen 2024 | 17,22 | 17,25 | 16,82 | 16,82 | 15,33 | 1.900 |
19 gen 2024 | 17,05 | 17,16 | 16,72 | 17,16 | 15,63 | 3.000 |
18 gen 2024 | 17,00 | 17,04 | 16,74 | 16,74 | 15,25 | 1.300 |
17 gen 2024 | 16,76 | 17,09 | 16,51 | 17,08 | 15,56 | 4.500 |
16 gen 2024 | 17,26 | 17,33 | 16,92 | 16,92 | 15,42 | 3.400 |
12 gen 2024 | 17,80 | 17,91 | 17,45 | 17,91 | 16,32 | 4.800 |
11 gen 2024 | 18,09 | 18,12 | 17,66 | 17,88 | 16,29 | 40.300 |
10 gen 2024 | 18,23 | 18,32 | 17,88 | 17,88 | 16,29 | 4.100 |
09 gen 2024 | 18,16 | 18,27 | 17,83 | 17,83 | 16,25 | 2.400 |
08 gen 2024 | 17,75 | 18,22 | 17,74 | 18,19 | 16,57 | 7.800 |
05 gen 2024 | 17,89 | 18,03 | 17,67 | 17,67 | 16,10 | 2.600 |
04 gen 2024 | 17,81 | 17,92 | 17,49 | 17,49 | 15,94 | 900 |
03 gen 2024 | 17,39 | 17,45 | 17,00 | 17,27 | 15,74 | 11.900 |
02 gen 2024 | 17,69 | 17,70 | 17,24 | 17,24 | 15,71 | 1.600 |
29 dic 2023 | 17,51 | 17,51 | 17,32 | 17,33 | 15,79 | 900 |
28 dic 2023 | 17,64 | 17,89 | 17,62 | 17,89 | 16,30 | 1.700 |
27 dic 2023 | 18,45 | 18,45 | 17,70 | 17,70 | 16,13 | 3.400 |
26 dic 2023 | 18,60 | 18,60 | 17,30 | 18,18 | 16,56 | 5.700 |
22 dic 2023 | 17,97 | 18,10 | 17,49 | 17,52 | 15,96 | 8.700 |
21 dic 2023 | 17,67 | 18,11 | 17,56 | 17,56 | 16,00 | 1.300 |
20 dic 2023 | 17,91 | 18,06 | 17,15 | 17,92 | 16,33 | 6.300 |
19 dic 2023 | 17,67 | 17,90 | 17,48 | 17,89 | 16,30 | 3.100 |
18 dic 2023 | 17,79 | 17,81 | 17,45 | 17,81 | 16,23 | 2.200 |
15 dic 2023 | 17,98 | 17,98 | 17,48 | 17,89 | 16,30 | 1.600 |
14 dic 2023 | 18,08 | 18,17 | 17,80 | 17,99 | 16,39 | 6.000 |
13 dic 2023 | 17,20 | 17,59 | 17,20 | 17,50 | 15,94 | 5.600 |
12 dic 2023 | 17,46 | 17,48 | 17,15 | 17,47 | 15,92 | 9.300 |
*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...