Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 15,77 | 15,91 | 15,51 | 15,70 | 15,70 | 83.700 |
24 apr 2024 | 16,00 | 16,25 | 15,83 | 15,84 | 15,84 | 122.900 |
23 apr 2024 | 16,08 | 16,48 | 16,08 | 16,16 | 16,16 | 92.200 |
22 apr 2024 | 15,90 | 16,15 | 15,76 | 16,10 | 16,10 | 101.200 |
19 apr 2024 | 15,31 | 15,91 | 15,31 | 15,90 | 15,90 | 131.800 |
18 apr 2024 | 15,35 | 15,51 | 15,25 | 15,37 | 15,37 | 112.500 |
17 apr 2024 | 15,49 | 15,74 | 15,28 | 15,33 | 15,33 | 112.200 |
16 apr 2024 | 15,20 | 15,37 | 15,08 | 15,36 | 15,36 | 99.300 |
15 apr 2024 | 15,34 | 15,41 | 15,12 | 15,24 | 15,24 | 130.500 |
12 apr 2024 | 15,37 | 15,47 | 15,16 | 15,34 | 15,34 | 97.200 |
11 apr 2024 | 15,12 | 15,37 | 14,94 | 15,29 | 15,29 | 153.900 |
10 apr 2024 | 14,84 | 15,29 | 14,73 | 15,03 | 15,03 | 233.200 |
09 apr 2024 | 15,63 | 15,63 | 15,02 | 15,03 | 15,03 | 125.600 |
08 apr 2024 | 15,56 | 15,78 | 15,51 | 15,57 | 15,57 | 104.400 |
05 apr 2024 | 15,43 | 15,56 | 15,28 | 15,46 | 15,46 | 98.900 |
04 apr 2024 | 15,66 | 15,82 | 15,42 | 15,42 | 15,42 | 173.200 |
03 apr 2024 | 15,55 | 15,83 | 15,50 | 15,51 | 15,51 | 132.100 |
02 apr 2024 | 15,60 | 15,95 | 15,55 | 15,65 | 15,65 | 178.700 |
01 apr 2024 | 15,10 | 16,00 | 14,78 | 15,80 | 15,80 | 251.700 |
28 mar 2024 | 14,89 | 15,08 | 14,66 | 15,08 | 15,08 | 624.900 |
27 mar 2024 | 14,86 | 15,06 | 14,77 | 14,92 | 14,92 | 136.800 |
26 mar 2024 | 14,93 | 14,94 | 14,60 | 14,74 | 14,74 | 167.200 |
25 mar 2024 | 15,05 | 15,22 | 14,75 | 14,85 | 14,85 | 159.200 |
22 mar 2024 | 15,68 | 15,90 | 14,52 | 15,05 | 15,05 | 321.800 |
21 mar 2024 | 16,76 | 16,81 | 16,10 | 16,11 | 16,11 | 149.100 |
20 mar 2024 | 16,59 | 16,76 | 16,23 | 16,56 | 16,56 | 205.900 |
19 mar 2024 | 16,10 | 16,63 | 16,03 | 16,58 | 16,58 | 212.800 |
18 mar 2024 | 16,27 | 16,96 | 16,00 | 16,53 | 16,53 | 227.100 |
15 mar 2024 | 16,02 | 16,59 | 16,02 | 16,37 | 16,37 | 289.400 |
14 mar 2024 | 16,05 | 16,35 | 15,87 | 16,09 | 16,09 | 172.600 |
13 mar 2024 | 16,01 | 16,33 | 15,87 | 15,99 | 15,99 | 174.200 |
12 mar 2024 | 17,13 | 17,25 | 15,65 | 15,90 | 15,90 | 237.800 |
11 mar 2024 | 19,57 | 19,64 | 16,18 | 17,15 | 17,15 | 371.100 |
08 mar 2024 | 19,12 | 19,35 | 18,91 | 18,93 | 18,93 | 150.200 |
07 mar 2024 | 18,79 | 19,41 | 18,64 | 18,74 | 18,74 | 114.500 |
06 mar 2024 | 18,35 | 18,85 | 18,26 | 18,82 | 18,82 | 102.500 |
05 mar 2024 | 18,42 | 18,61 | 18,14 | 18,22 | 18,22 | 108.800 |
04 mar 2024 | 18,33 | 18,67 | 18,20 | 18,45 | 18,45 | 86.400 |
01 mar 2024 | 18,28 | 18,52 | 18,10 | 18,36 | 18,36 | 107.900 |
29 feb 2024 | 18,24 | 18,50 | 18,06 | 18,24 | 18,24 | 111.000 |
28 feb 2024 | 17,89 | 18,09 | 17,72 | 18,01 | 18,01 | 78.700 |
27 feb 2024 | 17,91 | 18,27 | 17,90 | 17,94 | 17,94 | 93.300 |
26 feb 2024 | 17,60 | 18,00 | 17,52 | 17,89 | 17,89 | 101.100 |
23 feb 2024 | 17,49 | 17,77 | 17,12 | 17,69 | 17,69 | 112.000 |
22 feb 2024 | 17,96 | 18,05 | 17,56 | 17,59 | 17,59 | 131.300 |
21 feb 2024 | 17,75 | 18,00 | 17,65 | 17,96 | 17,96 | 104.800 |
20 feb 2024 | 17,99 | 18,26 | 17,58 | 17,78 | 17,78 | 184.900 |
16 feb 2024 | 18,66 | 18,70 | 18,02 | 18,31 | 18,31 | 157.900 |
16 feb 2024 | 0.075 Dividendo |
15 feb 2024 | 18,74 | 19,07 | 18,64 | 18,74 | 18,66 | 133.600 |
14 feb 2024 | 18,59 | 18,65 | 18,17 | 18,61 | 18,54 | 101.600 |
13 feb 2024 | 18,46 | 18,60 | 18,09 | 18,24 | 18,17 | 136.300 |
12 feb 2024 | 18,50 | 18,97 | 18,50 | 18,79 | 18,71 | 120.400 |
09 feb 2024 | 18,85 | 18,90 | 18,31 | 18,49 | 18,42 | 123.700 |
08 feb 2024 | 18,68 | 19,02 | 18,66 | 18,89 | 18,81 | 72.000 |
07 feb 2024 | 18,56 | 18,76 | 18,23 | 18,68 | 18,61 | 116.200 |
06 feb 2024 | 18,54 | 18,62 | 18,23 | 18,43 | 18,36 | 119.400 |
05 feb 2024 | 18,86 | 18,86 | 18,28 | 18,49 | 18,42 | 103.400 |
02 feb 2024 | 19,15 | 19,72 | 19,03 | 19,04 | 18,96 | 172.400 |
01 feb 2024 | 18,56 | 19,28 | 18,50 | 19,25 | 19,17 | 133.400 |
31 gen 2024 | 19,31 | 19,45 | 18,60 | 18,61 | 18,54 | 136.500 |
30 gen 2024 | 19,68 | 19,68 | 18,98 | 19,28 | 19,20 | 104.100 |
29 gen 2024 | 19,55 | 19,80 | 19,28 | 19,71 | 19,63 | 111.100 |
26 gen 2024 | 20,04 | 20,16 | 19,27 | 19,47 | 19,39 | 134.300 |
25 gen 2024 | 19,55 | 19,98 | 19,42 | 19,94 | 19,86 | 140.100 |
24 gen 2024 | 19,97 | 20,25 | 19,33 | 19,34 | 19,26 | 154.600 |
23 gen 2024 | 20,10 | 20,33 | 19,65 | 19,65 | 19,57 | 132.100 |
22 gen 2024 | 19,44 | 20,34 | 19,35 | 20,25 | 20,17 | 207.000 |
19 gen 2024 | 20,14 | 20,15 | 19,25 | 19,49 | 19,41 | 181.500 |
18 gen 2024 | 20,07 | 20,16 | 19,54 | 20,14 | 20,06 | 207.000 |
17 gen 2024 | 20,53 | 20,77 | 19,87 | 20,05 | 19,97 | 223.700 |
16 gen 2024 | 21,80 | 21,85 | 20,74 | 20,79 | 20,71 | 365.900 |
12 gen 2024 | 23,19 | 23,24 | 21,74 | 21,92 | 21,83 | 322.500 |
11 gen 2024 | 23,62 | 23,90 | 23,20 | 23,29 | 23,20 | 270.600 |
10 gen 2024 | 25,10 | 25,10 | 22,77 | 23,72 | 23,63 | 534.600 |
09 gen 2024 | 26,99 | 26,99 | 25,21 | 25,60 | 25,50 | 291.200 |
08 gen 2024 | 27,07 | 27,69 | 26,81 | 27,30 | 27,19 | 207.200 |
05 gen 2024 | 29,14 | 29,18 | 26,79 | 27,01 | 26,90 | 309.600 |
04 gen 2024 | 28,25 | 29,56 | 28,25 | 29,21 | 29,09 | 172.000 |
03 gen 2024 | 28,43 | 28,69 | 27,83 | 28,14 | 28,03 | 180.100 |
02 gen 2024 | 28,15 | 28,46 | 27,52 | 28,42 | 28,31 | 215.700 |
29 dic 2023 | 28,96 | 29,04 | 27,84 | 28,13 | 28,02 | 246.400 |
28 dic 2023 | 29,83 | 30,25 | 28,83 | 28,87 | 28,75 | 183.100 |
27 dic 2023 | 30,80 | 30,90 | 29,68 | 29,81 | 29,69 | 181.200 |
26 dic 2023 | 29,62 | 30,64 | 29,45 | 30,61 | 30,49 | 154.300 |
22 dic 2023 | 29,13 | 30,15 | 28,86 | 29,50 | 29,38 | 202.700 |
21 dic 2023 | 28,00 | 28,89 | 28,00 | 28,80 | 28,68 | 166.400 |
20 dic 2023 | 29,01 | 29,17 | 27,84 | 27,90 | 27,79 | 180.900 |
19 dic 2023 | 28,65 | 29,03 | 28,20 | 28,95 | 28,83 | 221.000 |
18 dic 2023 | 27,49 | 28,72 | 27,35 | 28,58 | 28,47 | 204.800 |
15 dic 2023 | 27,60 | 28,55 | 27,14 | 27,44 | 27,33 | 347.700 |
14 dic 2023 | 27,36 | 27,62 | 26,63 | 27,59 | 27,48 | 248.900 |
13 dic 2023 | 27,79 | 27,85 | 27,10 | 27,19 | 27,08 | 277.400 |
12 dic 2023 | 27,57 | 27,80 | 26,01 | 27,58 | 27,47 | 262.500 |
11 dic 2023 | 26,67 | 27,33 | 26,41 | 27,32 | 27,21 | 194.800 |
08 dic 2023 | 26,09 | 26,95 | 25,84 | 26,51 | 26,40 | 262.300 |
07 dic 2023 | 25,20 | 26,08 | 25,12 | 25,84 | 25,74 | 262.500 |
06 dic 2023 | 23,78 | 25,21 | 23,35 | 25,18 | 25,08 | 249.200 |
05 dic 2023 | 23,76 | 23,79 | 23,32 | 23,77 | 23,67 | 206.300 |
04 dic 2023 | 23,31 | 24,02 | 23,30 | 23,70 | 23,61 | 179.700 |
*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...