Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 13,42 | 13,45 | 13,38 | 13,39 | 13,39 | 7.300 |
20 mag 2024 | 13,49 | 13,49 | 13,35 | 13,46 | 13,46 | 12.100 |
17 mag 2024 | 13,66 | 13,66 | 13,51 | 13,52 | 13,52 | 10.300 |
16 mag 2024 | 13,72 | 13,72 | 13,60 | 13,66 | 13,66 | 11.200 |
15 mag 2024 | 13,94 | 13,94 | 13,77 | 13,78 | 13,78 | 18.100 |
14 mag 2024 | 13,95 | 14,06 | 13,90 | 13,96 | 13,96 | 16.500 |
13 mag 2024 | 14,41 | 14,44 | 14,06 | 14,06 | 14,06 | 23.900 |
10 mag 2024 | 14,11 | 14,29 | 14,02 | 14,10 | 14,10 | 33.100 |
09 mag 2024 | 14,00 | 14,11 | 13,96 | 13,98 | 13,98 | 6.200 |
08 mag 2024 | 14,01 | 14,03 | 13,97 | 14,02 | 14,02 | 26.600 |
07 mag 2024 | 14,06 | 14,08 | 13,85 | 13,87 | 13,87 | 13.800 |
06 mag 2024 | 14,17 | 14,27 | 14,13 | 14,13 | 14,13 | 10.300 |
03 mag 2024 | 14,24 | 14,54 | 14,18 | 14,20 | 14,20 | 17.000 |
02 mag 2024 | 14,45 | 14,47 | 14,24 | 14,25 | 14,25 | 35.300 |
01 mag 2024 | 14,45 | 14,51 | 14,19 | 14,49 | 14,49 | 41.300 |
30 apr 2024 | 14,32 | 14,58 | 14,15 | 14,58 | 14,58 | 34.600 |
29 apr 2024 | 14,05 | 14,33 | 14,01 | 14,28 | 14,28 | 63.100 |
26 apr 2024 | 13,58 | 14,02 | 13,56 | 13,81 | 13,81 | 154.500 |
25 apr 2024 | 15,84 | 15,84 | 15,35 | 15,38 | 15,38 | 363.100 |
24 apr 2024 | 15,23 | 15,23 | 15,06 | 15,08 | 15,08 | 16.100 |
23 apr 2024 | 15,27 | 15,30 | 15,10 | 15,16 | 15,16 | 14.800 |
22 apr 2024 | 15,52 | 15,55 | 15,22 | 15,36 | 15,36 | 25.700 |
19 apr 2024 | 15,37 | 15,72 | 15,37 | 15,56 | 15,56 | 15.400 |
18 apr 2024 | 15,45 | 15,45 | 15,29 | 15,38 | 15,38 | 7.900 |
17 apr 2024 | 15,37 | 15,46 | 15,31 | 15,40 | 15,40 | 5.200 |
16 apr 2024 | 15,56 | 15,56 | 15,43 | 15,53 | 15,53 | 10.300 |
15 apr 2024 | 15,14 | 15,48 | 15,11 | 15,48 | 15,48 | 15.400 |
12 apr 2024 | 15,16 | 15,23 | 15,00 | 15,18 | 15,18 | 14.900 |
11 apr 2024 | 15,28 | 15,31 | 15,02 | 15,02 | 15,02 | 18.800 |
10 apr 2024 | 15,34 | 15,47 | 15,32 | 15,34 | 15,34 | 6.200 |
09 apr 2024 | 15,35 | 15,42 | 15,12 | 15,29 | 15,29 | 29.400 |
08 apr 2024 | 15,60 | 15,64 | 15,44 | 15,47 | 15,47 | 10.400 |
05 apr 2024 | 15,74 | 15,76 | 15,64 | 15,70 | 15,70 | 108.000 |
04 apr 2024 | 15,67 | 15,90 | 15,50 | 15,90 | 15,90 | 21.800 |
03 apr 2024 | 15,65 | 15,66 | 15,45 | 15,45 | 15,45 | 17.800 |
02 apr 2024 | 15,59 | 15,70 | 15,48 | 15,49 | 15,49 | 61.500 |
01 apr 2024 | 15,90 | 15,90 | 15,40 | 15,40 | 15,40 | 6.800 |
28 mar 2024 | 15,83 | 15,92 | 15,83 | 15,89 | 15,89 | 3.600 |
27 mar 2024 | 15,84 | 16,06 | 15,84 | 15,87 | 15,87 | 11.900 |
26 mar 2024 | 15,93 | 15,93 | 15,72 | 15,87 | 15,87 | 16.500 |
25 mar 2024 | 15,96 | 16,17 | 15,91 | 15,93 | 15,93 | 20.700 |
22 mar 2024 | 16,05 | 16,05 | 15,78 | 15,85 | 15,85 | 31.100 |
21 mar 2024 | 15,95 | 16,25 | 15,95 | 16,19 | 16,19 | 16.700 |
20 mar 2024 | 16,16 | 16,28 | 16,05 | 16,06 | 16,06 | 20.800 |
19 mar 2024 | 16,13 | 16,34 | 16,12 | 16,25 | 16,25 | 23.200 |
19 mar 2024 | 0.079 Dividendo |
18 mar 2024 | 16,11 | 16,30 | 15,73 | 16,25 | 16,17 | 170.300 |
15 mar 2024 | 16,87 | 17,17 | 16,81 | 17,03 | 16,95 | 160.600 |
14 mar 2024 | 16,99 | 17,06 | 16,75 | 16,79 | 16,71 | 60.600 |
13 mar 2024 | 17,31 | 17,31 | 17,04 | 17,19 | 17,11 | 50.500 |
12 mar 2024 | 17,54 | 17,54 | 17,25 | 17,36 | 17,27 | 65.300 |
11 mar 2024 | 17,64 | 17,64 | 17,29 | 17,45 | 17,37 | 45.300 |
08 mar 2024 | 17,77 | 17,78 | 17,43 | 17,75 | 17,66 | 203.600 |
07 mar 2024 | 18,12 | 18,26 | 17,82 | 17,91 | 17,82 | 109.300 |
06 mar 2024 | 18,04 | 18,36 | 18,01 | 18,29 | 18,20 | 213.500 |
05 mar 2024 | 18,18 | 18,38 | 18,06 | 18,12 | 18,03 | 92.500 |
04 mar 2024 | 17,74 | 18,19 | 17,74 | 18,02 | 17,93 | 85.500 |
01 mar 2024 | 17,39 | 17,56 | 17,38 | 17,53 | 17,44 | 140.800 |
29 feb 2024 | 17,50 | 17,61 | 17,31 | 17,37 | 17,29 | 50.700 |
28 feb 2024 | 17,53 | 17,75 | 17,53 | 17,64 | 17,55 | 77.600 |
27 feb 2024 | 17,44 | 17,53 | 17,29 | 17,30 | 17,22 | 31.100 |
26 feb 2024 | 16,94 | 17,49 | 16,94 | 17,49 | 17,40 | 50.500 |
23 feb 2024 | 16,73 | 16,77 | 16,68 | 16,73 | 16,65 | 3.600 |
22 feb 2024 | 16,61 | 16,82 | 16,61 | 16,71 | 16,63 | 28.800 |
21 feb 2024 | 17,01 | 17,09 | 16,86 | 16,87 | 16,79 | 40.300 |
20 feb 2024 | 17,25 | 17,25 | 16,97 | 17,05 | 16,97 | 15.800 |
16 feb 2024 | 16,82 | 17,14 | 16,81 | 17,12 | 17,04 | 15.800 |
15 feb 2024 | 16,77 | 17,02 | 16,77 | 16,83 | 16,75 | 14.800 |
14 feb 2024 | 16,55 | 16,65 | 16,47 | 16,49 | 16,41 | 12.600 |
13 feb 2024 | 16,61 | 16,69 | 16,41 | 16,55 | 16,47 | 29.700 |
12 feb 2024 | 16,23 | 16,30 | 16,13 | 16,30 | 16,22 | 16.100 |
09 feb 2024 | 16,39 | 16,40 | 16,10 | 16,12 | 16,04 | 15.500 |
08 feb 2024 | 16,44 | 16,47 | 16,44 | 16,46 | 16,38 | 3.300 |
07 feb 2024 | 16,60 | 16,63 | 16,50 | 16,51 | 16,43 | 15.100 |
06 feb 2024 | 16,56 | 16,78 | 16,54 | 16,67 | 16,59 | 25.000 |
05 feb 2024 | 16,80 | 16,80 | 16,57 | 16,71 | 16,63 | 26.200 |
02 feb 2024 | 17,20 | 17,52 | 16,87 | 16,87 | 16,79 | 58.700 |
01 feb 2024 | 16,88 | 17,04 | 16,83 | 17,00 | 16,92 | 42.000 |
31 gen 2024 | 16,80 | 17,15 | 16,76 | 17,15 | 17,07 | 40.500 |
30 gen 2024 | 15,78 | 15,96 | 15,74 | 15,96 | 15,88 | 95.500 |
29 gen 2024 | 15,86 | 15,91 | 15,69 | 15,72 | 15,64 | 9.500 |
26 gen 2024 | 15,90 | 15,92 | 15,83 | 15,85 | 15,77 | 7.500 |
25 gen 2024 | 16,03 | 16,09 | 15,76 | 15,86 | 15,78 | 49.300 |
24 gen 2024 | 16,23 | 16,23 | 16,11 | 16,22 | 16,14 | 22.400 |
23 gen 2024 | 16,40 | 16,44 | 16,40 | 16,41 | 16,33 | 600 |
22 gen 2024 | 16,39 | 16,52 | 16,28 | 16,52 | 16,44 | 8.000 |
19 gen 2024 | 16,65 | 16,65 | 16,46 | 16,46 | 16,38 | 8.100 |
18 gen 2024 | 16,93 | 16,95 | 16,73 | 16,81 | 16,73 | 27.100 |
17 gen 2024 | 17,29 | 17,29 | 17,01 | 17,02 | 16,94 | 27.600 |
16 gen 2024 | 16,90 | 17,01 | 16,80 | 16,92 | 16,83 | 5.600 |
12 gen 2024 | 16,85 | 16,90 | 16,84 | 16,90 | 16,82 | 900 |
11 gen 2024 | 17,00 | 17,02 | 16,93 | 16,95 | 16,87 | 2.000 |
10 gen 2024 | 17,06 | 17,07 | 16,84 | 16,91 | 16,83 | 9.200 |
09 gen 2024 | 17,22 | 17,27 | 17,01 | 17,06 | 16,98 | 24.600 |
08 gen 2024 | 17,66 | 17,66 | 17,32 | 17,34 | 17,26 | 7.400 |
05 gen 2024 | 17,59 | 17,80 | 17,57 | 17,74 | 17,65 | 7.500 |
04 gen 2024 | 17,36 | 17,63 | 17,30 | 17,63 | 17,54 | 3.800 |
03 gen 2024 | 17,44 | 17,46 | 17,23 | 17,32 | 17,24 | 7.300 |
02 gen 2024 | 17,38 | 17,60 | 17,38 | 17,39 | 17,31 | 14.900 |
29 dic 2023 | 17,33 | 17,33 | 17,18 | 17,22 | 17,14 | 21.500 |
*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...