Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 20,33 | 20,72 | 20,29 | 20,55 | 20,55 | 429.800 |
18 apr 2024 | 20,20 | 20,47 | 20,05 | 20,28 | 20,28 | 403.600 |
17 apr 2024 | 20,56 | 20,69 | 20,22 | 20,26 | 20,26 | 402.200 |
16 apr 2024 | 20,50 | 20,61 | 20,30 | 20,39 | 20,39 | 422.400 |
15 apr 2024 | 20,74 | 21,01 | 20,58 | 20,65 | 20,65 | 344.400 |
12 apr 2024 | 20,85 | 20,95 | 20,48 | 20,55 | 20,55 | 439.500 |
11 apr 2024 | 20,88 | 21,21 | 20,79 | 20,95 | 20,95 | 632.300 |
10 apr 2024 | 20,25 | 20,89 | 20,23 | 20,61 | 20,61 | 513.200 |
09 apr 2024 | 20,32 | 20,48 | 20,17 | 20,38 | 20,38 | 642.300 |
08 apr 2024 | 20,78 | 20,78 | 20,31 | 20,32 | 20,32 | 502.300 |
05 apr 2024 | 20,55 | 20,78 | 20,50 | 20,72 | 20,72 | 500.300 |
04 apr 2024 | 20,94 | 21,01 | 20,51 | 20,55 | 20,55 | 561.500 |
03 apr 2024 | 20,24 | 21,06 | 20,08 | 21,01 | 21,01 | 819.800 |
02 apr 2024 | 20,21 | 20,24 | 19,93 | 20,06 | 20,06 | 869.800 |
01 apr 2024 | 20,50 | 20,57 | 20,22 | 20,38 | 20,38 | 995.000 |
28 mar 2024 | 20,19 | 20,69 | 20,19 | 20,33 | 20,33 | 600.000 |
27 mar 2024 | 19,91 | 20,17 | 19,84 | 20,14 | 20,14 | 502.300 |
26 mar 2024 | 19,99 | 20,17 | 19,63 | 19,79 | 19,79 | 915.200 |
25 mar 2024 | 20,40 | 20,44 | 20,05 | 20,05 | 20,05 | 597.300 |
22 mar 2024 | 20,32 | 20,50 | 20,19 | 20,42 | 20,42 | 530.400 |
21 mar 2024 | 19,86 | 20,43 | 19,86 | 20,32 | 20,32 | 666.500 |
20 mar 2024 | 19,67 | 19,90 | 19,39 | 19,82 | 19,82 | 964.700 |
19 mar 2024 | 20,21 | 20,31 | 20,01 | 20,04 | 20,04 | 949.600 |
18 mar 2024 | 20,38 | 20,40 | 20,07 | 20,26 | 20,26 | 605.300 |
15 mar 2024 | 20,45 | 20,59 | 20,24 | 20,42 | 20,42 | 897.500 |
14 mar 2024 | 20,84 | 20,88 | 20,33 | 20,49 | 20,49 | 660.200 |
13 mar 2024 | 21,20 | 21,24 | 20,74 | 20,84 | 20,84 | 557.200 |
12 mar 2024 | 20,77 | 21,22 | 20,49 | 21,18 | 21,18 | 842.700 |
11 mar 2024 | 20,45 | 20,79 | 20,22 | 20,78 | 20,78 | 552.500 |
08 mar 2024 | 20,50 | 20,71 | 20,33 | 20,71 | 20,71 | 642.700 |
07 mar 2024 | 19,88 | 20,48 | 19,82 | 20,45 | 20,45 | 654.000 |
06 mar 2024 | 19,86 | 20,15 | 19,69 | 19,95 | 19,95 | 671.400 |
05 mar 2024 | 19,62 | 20,09 | 19,54 | 19,86 | 19,86 | 858.500 |
05 mar 2024 | 0.41 Dividendo |
04 mar 2024 | 20,70 | 20,73 | 20,09 | 20,09 | 19,68 | 821.400 |
01 mar 2024 | 20,53 | 20,91 | 20,38 | 20,69 | 20,27 | 1.061.700 |
29 feb 2024 | 19,98 | 20,44 | 19,92 | 20,40 | 19,98 | 774.700 |
28 feb 2024 | 20,19 | 20,32 | 19,76 | 19,96 | 19,55 | 869.200 |
27 feb 2024 | 19,71 | 20,15 | 19,63 | 19,69 | 19,29 | 676.400 |
26 feb 2024 | 19,65 | 19,76 | 19,27 | 19,47 | 19,07 | 733.000 |
23 feb 2024 | 19,38 | 19,94 | 19,38 | 19,87 | 19,46 | 1.395.200 |
22 feb 2024 | 18,50 | 19,76 | 18,35 | 19,49 | 19,09 | 1.812.200 |
21 feb 2024 | 18,14 | 18,28 | 18,02 | 18,17 | 17,80 | 707.500 |
20 feb 2024 | 17,70 | 18,06 | 17,49 | 17,92 | 17,55 | 1.048.000 |
16 feb 2024 | 17,72 | 17,91 | 17,64 | 17,72 | 17,36 | 578.200 |
15 feb 2024 | 17,53 | 17,93 | 17,33 | 17,69 | 17,33 | 534.300 |
14 feb 2024 | 17,78 | 17,83 | 17,34 | 17,60 | 17,24 | 684.100 |
13 feb 2024 | 18,17 | 18,17 | 17,61 | 17,64 | 17,28 | 633.700 |
12 feb 2024 | 18,17 | 18,40 | 18,10 | 18,33 | 17,96 | 721.100 |
09 feb 2024 | 17,83 | 18,25 | 17,81 | 18,18 | 17,81 | 833.400 |
08 feb 2024 | 17,75 | 17,93 | 17,74 | 17,82 | 17,46 | 507.700 |
07 feb 2024 | 17,88 | 17,98 | 17,74 | 17,93 | 17,56 | 486.800 |
06 feb 2024 | 17,60 | 18,22 | 17,57 | 17,93 | 17,56 | 865.400 |
05 feb 2024 | 17,30 | 17,51 | 17,21 | 17,44 | 17,08 | 1.004.600 |
02 feb 2024 | 17,30 | 17,42 | 16,94 | 17,26 | 16,91 | 975.300 |
01 feb 2024 | 17,69 | 18,18 | 17,35 | 17,57 | 17,21 | 1.113.800 |
31 gen 2024 | 17,93 | 18,00 | 17,54 | 17,54 | 17,18 | 666.800 |
30 gen 2024 | 17,65 | 17,92 | 17,63 | 17,88 | 17,52 | 529.900 |
29 gen 2024 | 17,76 | 17,76 | 17,34 | 17,73 | 17,37 | 580.900 |
26 gen 2024 | 17,50 | 17,84 | 17,42 | 17,81 | 17,45 | 637.300 |
25 gen 2024 | 17,67 | 17,67 | 17,11 | 17,42 | 17,06 | 578.400 |
24 gen 2024 | 17,00 | 17,66 | 17,00 | 17,65 | 17,29 | 952.200 |
23 gen 2024 | 17,00 | 17,08 | 16,82 | 16,82 | 16,48 | 668.400 |
22 gen 2024 | 17,02 | 17,08 | 16,85 | 17,05 | 16,70 | 645.600 |
19 gen 2024 | 17,03 | 17,11 | 16,74 | 17,10 | 16,75 | 925.700 |
18 gen 2024 | 16,49 | 17,01 | 16,38 | 16,98 | 16,63 | 893.700 |
17 gen 2024 | 16,12 | 16,44 | 15,98 | 16,30 | 15,97 | 532.600 |
16 gen 2024 | 16,18 | 16,47 | 15,99 | 16,26 | 15,93 | 803.400 |
12 gen 2024 | 16,10 | 16,22 | 15,85 | 15,95 | 15,62 | 592.300 |
11 gen 2024 | 15,98 | 15,98 | 15,66 | 15,83 | 15,51 | 399.600 |
10 gen 2024 | 16,08 | 16,26 | 15,98 | 16,02 | 15,69 | 689.800 |
09 gen 2024 | 16,28 | 16,28 | 15,80 | 15,93 | 15,60 | 696.300 |
08 gen 2024 | 16,56 | 16,60 | 16,20 | 16,47 | 16,13 | 653.800 |
05 gen 2024 | 16,47 | 17,01 | 16,21 | 16,90 | 16,56 | 785.500 |
04 gen 2024 | 16,92 | 17,28 | 16,84 | 17,00 | 16,65 | 1.108.400 |
03 gen 2024 | 16,29 | 17,04 | 16,22 | 16,77 | 16,43 | 1.325.900 |
02 gen 2024 | 16,65 | 16,76 | 16,23 | 16,24 | 15,91 | 755.400 |
29 dic 2023 | 16,60 | 16,71 | 16,37 | 16,59 | 16,25 | 651.200 |
28 dic 2023 | 16,36 | 16,72 | 16,33 | 16,48 | 16,14 | 672.300 |
27 dic 2023 | 16,22 | 16,48 | 16,22 | 16,45 | 16,11 | 601.700 |
26 dic 2023 | 16,30 | 16,43 | 16,09 | 16,23 | 15,90 | 610.900 |
22 dic 2023 | 16,34 | 16,54 | 16,26 | 16,46 | 16,12 | 693.300 |
21 dic 2023 | 15,96 | 16,18 | 15,82 | 16,18 | 15,85 | 522.100 |
20 dic 2023 | 15,84 | 16,16 | 15,70 | 15,75 | 15,43 | 796.100 |
19 dic 2023 | 15,77 | 15,91 | 15,57 | 15,90 | 15,58 | 843.100 |
18 dic 2023 | 16,00 | 16,22 | 15,66 | 15,81 | 15,49 | 910.800 |
15 dic 2023 | 15,37 | 15,78 | 15,25 | 15,70 | 15,38 | 1.164.400 |
14 dic 2023 | 14,92 | 15,24 | 14,91 | 15,15 | 14,84 | 858.800 |
13 dic 2023 | 14,69 | 14,77 | 14,28 | 14,73 | 14,43 | 762.700 |
12 dic 2023 | 14,51 | 14,83 | 14,43 | 14,78 | 14,48 | 605.500 |
11 dic 2023 | 14,31 | 14,55 | 14,28 | 14,46 | 14,16 | 486.700 |
08 dic 2023 | 14,25 | 14,47 | 14,23 | 14,31 | 14,02 | 459.500 |
07 dic 2023 | 14,44 | 14,44 | 14,02 | 14,17 | 13,88 | 736.100 |
06 dic 2023 | 14,66 | 14,84 | 14,39 | 14,44 | 14,15 | 714.300 |
05 dic 2023 | 15,25 | 15,31 | 14,60 | 14,66 | 14,36 | 1.123.100 |
04 dic 2023 | 16,06 | 16,06 | 15,56 | 15,65 | 15,33 | 935.800 |
01 dic 2023 | 15,55 | 16,16 | 15,50 | 16,13 | 15,80 | 1.082.500 |
30 nov 2023 | 15,18 | 15,56 | 15,17 | 15,52 | 15,20 | 1.006.300 |
29 nov 2023 | 15,05 | 15,16 | 14,91 | 15,07 | 14,76 | 711.200 |
28 nov 2023 | 15,20 | 15,20 | 14,90 | 14,91 | 14,61 | 505.700 |
*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...