Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 18,73 | 18,81 | 18,38 | 18,42 | 18,42 | 1.344.000 |
09 mag 2024 | 18,53 | 18,70 | 18,51 | 18,70 | 18,70 | 1.865.900 |
08 mag 2024 | 18,47 | 18,61 | 18,38 | 18,51 | 18,51 | 2.221.300 |
07 mag 2024 | 18,55 | 18,70 | 18,55 | 18,56 | 18,56 | 2.466.800 |
06 mag 2024 | 18,45 | 18,68 | 18,45 | 18,56 | 18,56 | 3.394.200 |
03 mag 2024 | 18,29 | 18,35 | 18,12 | 18,32 | 18,32 | 2.419.200 |
02 mag 2024 | 18,15 | 18,27 | 18,00 | 18,15 | 18,15 | 2.503.700 |
01 mag 2024 | 18,34 | 18,38 | 17,89 | 18,01 | 18,01 | 3.160.800 |
30 apr 2024 | 18,93 | 18,95 | 18,37 | 18,38 | 18,38 | 1.987.000 |
29 apr 2024 | 18,90 | 19,07 | 18,88 | 19,03 | 19,03 | 2.593.300 |
26 apr 2024 | 18,87 | 18,95 | 18,72 | 18,91 | 18,91 | 2.262.400 |
25 apr 2024 | 18,80 | 18,99 | 18,66 | 18,97 | 18,97 | 3.725.700 |
24 apr 2024 | 18,69 | 18,85 | 18,58 | 18,82 | 18,82 | 3.218.600 |
23 apr 2024 | 18,57 | 18,80 | 18,45 | 18,76 | 18,76 | 3.310.400 |
22 apr 2024 | 18,42 | 18,77 | 18,26 | 18,62 | 18,62 | 3.125.500 |
19 apr 2024 | 18,33 | 18,62 | 18,31 | 18,48 | 18,48 | 3.255.700 |
18 apr 2024 | 18,46 | 18,50 | 18,25 | 18,31 | 18,31 | 3.885.600 |
17 apr 2024 | 18,50 | 18,67 | 18,32 | 18,39 | 18,39 | 3.720.600 |
16 apr 2024 | 18,59 | 18,66 | 18,29 | 18,49 | 18,49 | 3.532.300 |
15 apr 2024 | 19,07 | 19,12 | 18,65 | 18,69 | 18,69 | 2.990.100 |
12 apr 2024 | 19,35 | 19,52 | 18,91 | 18,98 | 18,98 | 3.664.300 |
11 apr 2024 | 19,38 | 19,39 | 19,00 | 19,23 | 19,23 | 3.143.100 |
10 apr 2024 | 19,21 | 19,39 | 19,13 | 19,33 | 19,33 | 2.900.300 |
09 apr 2024 | 19,36 | 19,45 | 19,16 | 19,30 | 19,30 | 4.184.300 |
08 apr 2024 | 19,39 | 19,45 | 19,24 | 19,31 | 19,31 | 2.676.100 |
05 apr 2024 | 19,22 | 19,41 | 19,11 | 19,35 | 19,35 | 2.219.300 |
04 apr 2024 | 19,30 | 19,38 | 19,13 | 19,21 | 19,21 | 2.554.400 |
03 apr 2024 | 19,08 | 19,26 | 19,06 | 19,25 | 19,25 | 2.572.500 |
02 apr 2024 | 18,92 | 19,01 | 18,77 | 19,01 | 19,01 | 3.009.300 |
01 apr 2024 | 18,80 | 18,90 | 18,59 | 18,86 | 18,86 | 2.696.500 |
28 mar 2024 | 18,60 | 18,75 | 18,53 | 18,73 | 18,73 | 1.508.100 |
27 mar 2024 | 18,17 | 18,50 | 18,14 | 18,50 | 18,50 | 1.543.900 |
26 mar 2024 | 18,42 | 18,47 | 18,20 | 18,21 | 18,21 | 1.169.700 |
25 mar 2024 | 18,29 | 18,52 | 18,29 | 18,37 | 18,37 | 1.310.000 |
22 mar 2024 | 18,32 | 18,33 | 18,19 | 18,24 | 18,24 | 1.100.800 |
21 mar 2024 | 18,21 | 18,33 | 18,17 | 18,30 | 18,30 | 1.588.800 |
21 mar 2024 | 0.081 Dividendo |
20 mar 2024 | 18,03 | 18,34 | 18,01 | 18,27 | 18,19 | 1.695.300 |
19 mar 2024 | 17,87 | 18,15 | 17,87 | 18,14 | 18,06 | 1.715.700 |
18 mar 2024 | 17,94 | 17,99 | 17,79 | 17,90 | 17,82 | 3.743.300 |
15 mar 2024 | 17,84 | 18,00 | 17,83 | 17,89 | 17,81 | 2.512.200 |
14 mar 2024 | 17,88 | 17,94 | 17,75 | 17,85 | 17,77 | 2.745.400 |
13 mar 2024 | 17,66 | 17,93 | 17,66 | 17,83 | 17,75 | 2.007.300 |
12 mar 2024 | 17,58 | 17,63 | 17,46 | 17,56 | 17,48 | 2.312.800 |
11 mar 2024 | 17,39 | 17,58 | 17,29 | 17,57 | 17,49 | 2.478.600 |
08 mar 2024 | 17,45 | 17,58 | 17,41 | 17,48 | 17,40 | 2.479.200 |
07 mar 2024 | 17,36 | 17,56 | 17,36 | 17,46 | 17,38 | 2.286.700 |
06 mar 2024 | 17,41 | 17,47 | 17,25 | 17,33 | 17,25 | 2.809.200 |
05 mar 2024 | 17,18 | 17,43 | 17,16 | 17,32 | 17,24 | 1.978.800 |
04 mar 2024 | 17,36 | 17,41 | 17,19 | 17,20 | 17,12 | 2.814.700 |
01 mar 2024 | 17,19 | 17,34 | 17,15 | 17,28 | 17,20 | 2.338.700 |
29 feb 2024 | 16,96 | 17,13 | 16,93 | 17,08 | 17,00 | 2.068.400 |
28 feb 2024 | 16,96 | 17,11 | 16,82 | 16,90 | 16,83 | 2.289.900 |
27 feb 2024 | 17,06 | 17,10 | 16,91 | 16,99 | 16,91 | 1.988.900 |
26 feb 2024 | 16,93 | 17,11 | 16,82 | 16,99 | 16,91 | 2.204.200 |
23 feb 2024 | 16,85 | 16,99 | 16,73 | 16,92 | 16,84 | 1.469.600 |
22 feb 2024 | 16,86 | 17,11 | 16,78 | 17,03 | 16,95 | 2.132.400 |
21 feb 2024 | 16,69 | 17,10 | 16,69 | 17,06 | 16,98 | 1.875.000 |
20 feb 2024 | 16,72 | 16,73 | 16,52 | 16,56 | 16,49 | 2.121.400 |
16 feb 2024 | 16,72 | 16,88 | 16,62 | 16,75 | 16,68 | 1.319.600 |
15 feb 2024 | 16,27 | 16,78 | 16,27 | 16,72 | 16,65 | 1.714.300 |
14 feb 2024 | 16,25 | 16,34 | 16,04 | 16,21 | 16,14 | 1.845.600 |
13 feb 2024 | 16,30 | 16,35 | 16,06 | 16,17 | 16,10 | 1.589.900 |
12 feb 2024 | 16,23 | 16,48 | 16,23 | 16,40 | 16,33 | 1.120.500 |
09 feb 2024 | 16,29 | 16,36 | 16,12 | 16,17 | 16,10 | 1.087.400 |
08 feb 2024 | 16,11 | 16,33 | 16,11 | 16,27 | 16,20 | 984.200 |
07 feb 2024 | 16,17 | 16,22 | 16,00 | 16,13 | 16,06 | 1.317.300 |
06 feb 2024 | 16,06 | 16,24 | 16,01 | 16,10 | 16,03 | 1.425.100 |
05 feb 2024 | 16,05 | 16,11 | 15,85 | 16,02 | 15,95 | 1.317.000 |
02 feb 2024 | 16,29 | 16,29 | 16,08 | 16,16 | 16,09 | 2.299.700 |
01 feb 2024 | 16,40 | 16,49 | 16,13 | 16,28 | 16,21 | 1.887.600 |
31 gen 2024 | 16,63 | 16,65 | 16,28 | 16,28 | 16,21 | 1.493.400 |
30 gen 2024 | 16,27 | 16,63 | 16,23 | 16,62 | 16,55 | 968.800 |
29 gen 2024 | 16,42 | 16,46 | 16,25 | 16,46 | 16,39 | 1.186.300 |
26 gen 2024 | 16,35 | 16,47 | 16,21 | 16,46 | 16,39 | 1.197.800 |
25 gen 2024 | 16,24 | 16,36 | 16,07 | 16,35 | 16,28 | 831.300 |
24 gen 2024 | 16,04 | 16,20 | 15,99 | 16,13 | 16,06 | 1.204.900 |
23 gen 2024 | 15,84 | 16,04 | 15,81 | 15,93 | 15,86 | 1.725.500 |
22 gen 2024 | 15,75 | 15,92 | 15,67 | 15,87 | 15,80 | 1.090.600 |
19 gen 2024 | 15,71 | 15,79 | 15,61 | 15,79 | 15,72 | 997.900 |
18 gen 2024 | 15,80 | 15,80 | 15,59 | 15,73 | 15,66 | 1.277.900 |
17 gen 2024 | 15,79 | 15,95 | 15,74 | 15,79 | 15,72 | 1.013.700 |
16 gen 2024 | 16,35 | 16,41 | 15,97 | 15,98 | 15,91 | 1.047.500 |
12 gen 2024 | 16,53 | 16,57 | 16,35 | 16,47 | 16,40 | 926.500 |
11 gen 2024 | 16,27 | 16,37 | 16,15 | 16,22 | 16,15 | 1.379.000 |
10 gen 2024 | 16,41 | 16,41 | 16,13 | 16,22 | 16,15 | 878.600 |
09 gen 2024 | 16,61 | 16,61 | 16,32 | 16,44 | 16,37 | 2.020.600 |
08 gen 2024 | 16,46 | 16,60 | 16,22 | 16,60 | 16,53 | 1.319.900 |
05 gen 2024 | 16,70 | 16,77 | 16,56 | 16,74 | 16,67 | 2.161.500 |
04 gen 2024 | 17,04 | 17,11 | 16,60 | 16,62 | 16,55 | 787.600 |
03 gen 2024 | 16,74 | 17,01 | 16,67 | 16,94 | 16,86 | 1.154.200 |
02 gen 2024 | 16,79 | 16,97 | 16,73 | 16,78 | 16,71 | 2.862.700 |
29 dic 2023 | 16,82 | 16,84 | 16,67 | 16,69 | 16,62 | 1.204.700 |
28 dic 2023 | 16,91 | 16,99 | 16,78 | 16,78 | 16,71 | 1.087.000 |
27 dic 2023 | 17,06 | 17,11 | 16,91 | 16,97 | 16,89 | 1.165.400 |
26 dic 2023 | 16,95 | 17,13 | 16,93 | 17,06 | 16,98 | 1.552.600 |
22 dic 2023 | 16,94 | 17,00 | 16,83 | 16,87 | 16,80 | 1.001.900 |
22 dic 2023 | 0.108 Dividendo |
21 dic 2023 | 16,79 | 16,94 | 16,73 | 16,94 | 16,76 | 875.300 |
20 dic 2023 | 16,99 | 17,11 | 16,72 | 16,73 | 16,55 | 1.182.700 |
*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...