Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 16,45 | 16,70 | 16,26 | 16,64 | 16,64 | 29.319.100 |
27 mar 2024 | 15,62 | 16,21 | 15,61 | 16,21 | 16,21 | 28.034.300 |
26 mar 2024 | 15,75 | 15,80 | 15,52 | 15,52 | 15,52 | 16.446.400 |
25 mar 2024 | 15,66 | 15,94 | 15,54 | 15,57 | 15,57 | 13.644.800 |
22 mar 2024 | 15,71 | 15,89 | 15,49 | 15,52 | 15,52 | 21.389.300 |
21 mar 2024 | 16,00 | 16,25 | 15,80 | 15,81 | 15,81 | 26.790.800 |
20 mar 2024 | 15,21 | 15,79 | 15,19 | 15,68 | 15,68 | 18.274.700 |
19 mar 2024 | 15,51 | 15,58 | 15,23 | 15,25 | 15,25 | 20.044.100 |
18 mar 2024 | 15,76 | 15,80 | 15,61 | 15,63 | 15,63 | 12.186.700 |
15 mar 2024 | 15,70 | 15,83 | 15,61 | 15,76 | 15,76 | 20.404.400 |
14 mar 2024 | 15,84 | 15,87 | 15,59 | 15,76 | 15,76 | 16.563.200 |
13 mar 2024 | 15,66 | 16,03 | 15,63 | 15,98 | 15,98 | 19.908.600 |
12 mar 2024 | 15,58 | 15,68 | 15,40 | 15,64 | 15,64 | 19.584.100 |
11 mar 2024 | 15,77 | 15,92 | 15,74 | 15,87 | 15,87 | 24.871.400 |
08 mar 2024 | 15,97 | 16,10 | 15,75 | 15,76 | 15,76 | 23.916.700 |
07 mar 2024 | 15,98 | 16,05 | 15,84 | 15,90 | 15,90 | 22.814.400 |
06 mar 2024 | 15,72 | 16,00 | 15,64 | 15,71 | 15,71 | 27.433.700 |
05 mar 2024 | 15,74 | 15,82 | 15,53 | 15,53 | 15,53 | 29.182.800 |
04 mar 2024 | 15,14 | 15,52 | 15,05 | 15,46 | 15,46 | 34.728.700 |
01 mar 2024 | 14,76 | 15,04 | 14,56 | 14,94 | 14,94 | 25.506.500 |
29 feb 2024 | 14,67 | 14,80 | 14,61 | 14,66 | 14,66 | 19.063.900 |
28 feb 2024 | 14,41 | 14,42 | 14,27 | 14,33 | 14,33 | 12.914.400 |
28 feb 2024 | 0.1 Dividendo |
27 feb 2024 | 14,68 | 14,71 | 14,51 | 14,51 | 14,41 | 15.926.100 |
26 feb 2024 | 14,51 | 14,66 | 14,40 | 14,65 | 14,55 | 17.181.000 |
23 feb 2024 | 14,46 | 14,76 | 14,37 | 14,74 | 14,64 | 20.994.000 |
22 feb 2024 | 14,61 | 14,63 | 14,36 | 14,39 | 14,29 | 15.444.600 |
21 feb 2024 | 14,73 | 14,77 | 14,50 | 14,75 | 14,65 | 15.165.500 |
20 feb 2024 | 14,79 | 14,94 | 14,62 | 14,73 | 14,63 | 15.448.800 |
16 feb 2024 | 14,58 | 14,77 | 14,49 | 14,65 | 14,55 | 19.353.800 |
15 feb 2024 | 14,34 | 14,65 | 14,25 | 14,60 | 14,50 | 29.174.100 |
14 feb 2024 | 14,27 | 14,32 | 13,76 | 14,06 | 13,96 | 32.433.100 |
13 feb 2024 | 14,50 | 14,50 | 14,02 | 14,15 | 14,05 | 31.242.600 |
12 feb 2024 | 14,69 | 14,80 | 14,54 | 14,73 | 14,63 | 19.310.100 |
09 feb 2024 | 14,80 | 14,80 | 14,58 | 14,67 | 14,57 | 17.190.200 |
08 feb 2024 | 14,91 | 14,97 | 14,73 | 14,82 | 14,72 | 23.143.000 |
07 feb 2024 | 15,00 | 15,07 | 14,89 | 14,93 | 14,83 | 22.404.500 |
06 feb 2024 | 15,22 | 15,23 | 15,01 | 15,03 | 14,93 | 20.553.700 |
05 feb 2024 | 15,19 | 15,30 | 15,09 | 15,17 | 15,07 | 19.506.900 |
02 feb 2024 | 15,49 | 15,52 | 15,20 | 15,41 | 15,30 | 24.390.400 |
01 feb 2024 | 15,78 | 16,05 | 15,50 | 15,89 | 15,78 | 20.311.300 |
31 gen 2024 | 15,76 | 16,07 | 15,55 | 15,60 | 15,49 | 25.064.600 |
30 gen 2024 | 15,81 | 15,91 | 15,56 | 15,68 | 15,57 | 13.836.000 |
29 gen 2024 | 15,69 | 15,74 | 15,46 | 15,70 | 15,59 | 17.398.900 |
26 gen 2024 | 15,67 | 15,84 | 15,52 | 15,53 | 15,42 | 16.142.000 |
25 gen 2024 | 15,74 | 15,74 | 15,54 | 15,59 | 15,48 | 17.401.900 |
24 gen 2024 | 16,26 | 16,36 | 15,53 | 15,53 | 15,42 | 22.914.600 |
23 gen 2024 | 15,78 | 16,07 | 15,72 | 15,99 | 15,88 | 18.271.100 |
22 gen 2024 | 15,42 | 15,65 | 15,33 | 15,59 | 15,48 | 13.851.700 |
19 gen 2024 | 15,62 | 15,67 | 15,45 | 15,61 | 15,50 | 14.386.300 |
18 gen 2024 | 15,58 | 15,60 | 15,33 | 15,53 | 15,42 | 17.680.200 |
17 gen 2024 | 15,62 | 15,68 | 15,42 | 15,56 | 15,45 | 26.323.900 |
16 gen 2024 | 17,28 | 17,31 | 15,95 | 15,96 | 15,85 | 36.002.400 |
12 gen 2024 | 17,58 | 17,82 | 17,50 | 17,64 | 17,52 | 16.463.400 |
11 gen 2024 | 17,38 | 17,49 | 16,94 | 17,15 | 17,03 | 14.181.400 |
10 gen 2024 | 17,44 | 17,52 | 17,20 | 17,34 | 17,22 | 13.048.900 |
09 gen 2024 | 17,69 | 17,70 | 17,37 | 17,40 | 17,28 | 14.814.100 |
08 gen 2024 | 17,39 | 17,92 | 17,31 | 17,69 | 17,57 | 18.051.900 |
05 gen 2024 | 17,44 | 17,72 | 17,27 | 17,49 | 17,37 | 16.568.100 |
04 gen 2024 | 17,38 | 17,47 | 17,05 | 17,35 | 17,23 | 20.467.200 |
03 gen 2024 | 17,46 | 17,82 | 17,07 | 17,33 | 17,21 | 24.485.500 |
02 gen 2024 | 18,02 | 18,23 | 17,82 | 17,88 | 17,76 | 13.275.400 |
29 dic 2023 | 18,02 | 18,10 | 17,83 | 18,09 | 17,97 | 11.945.400 |
28 dic 2023 | 18,36 | 18,42 | 18,08 | 18,09 | 17,97 | 12.089.400 |
27 dic 2023 | 18,23 | 18,54 | 18,23 | 18,47 | 18,34 | 12.681.000 |
26 dic 2023 | 18,31 | 18,32 | 18,07 | 18,17 | 18,04 | 6.466.200 |
22 dic 2023 | 18,30 | 18,55 | 18,16 | 18,16 | 18,03 | 21.274.900 |
21 dic 2023 | 18,09 | 18,17 | 17,89 | 17,97 | 17,85 | 15.472.600 |
20 dic 2023 | 18,11 | 18,13 | 17,75 | 17,77 | 17,65 | 15.083.700 |
19 dic 2023 | 17,74 | 18,24 | 17,73 | 18,09 | 17,97 | 17.240.600 |
18 dic 2023 | 17,58 | 17,75 | 17,45 | 17,73 | 17,61 | 14.976.200 |
15 dic 2023 | 17,58 | 17,65 | 17,41 | 17,51 | 17,39 | 19.951.300 |
14 dic 2023 | 17,59 | 17,96 | 17,57 | 17,65 | 17,53 | 20.143.800 |
13 dic 2023 | 16,31 | 17,43 | 16,26 | 17,43 | 17,31 | 21.027.400 |
12 dic 2023 | 16,71 | 16,72 | 16,26 | 16,34 | 16,23 | 13.450.900 |
11 dic 2023 | 16,60 | 16,71 | 16,43 | 16,67 | 16,56 | 13.620.700 |
08 dic 2023 | 16,87 | 17,03 | 16,67 | 16,79 | 16,67 | 18.249.100 |
07 dic 2023 | 17,42 | 17,46 | 17,11 | 17,22 | 17,10 | 14.132.100 |
06 dic 2023 | 17,51 | 17,64 | 17,34 | 17,36 | 17,24 | 12.854.100 |
05 dic 2023 | 17,41 | 17,52 | 17,23 | 17,42 | 17,30 | 16.180.500 |
04 dic 2023 | 17,60 | 17,65 | 17,36 | 17,53 | 17,41 | 20.875.500 |
01 dic 2023 | 17,56 | 17,79 | 17,51 | 17,73 | 17,61 | 22.998.200 |
30 nov 2023 | 17,30 | 17,61 | 17,25 | 17,59 | 17,47 | 19.571.700 |
29 nov 2023 | 17,31 | 17,50 | 17,23 | 17,39 | 17,27 | 17.301.000 |
29 nov 2023 | 0.1 Dividendo |
28 nov 2023 | 16,67 | 17,47 | 16,60 | 17,44 | 17,22 | 32.256.300 |
27 nov 2023 | 16,51 | 16,69 | 16,33 | 16,57 | 16,36 | 18.428.300 |
24 nov 2023 | 16,28 | 16,34 | 16,11 | 16,23 | 16,03 | 7.111.700 |
22 nov 2023 | 16,22 | 16,30 | 16,08 | 16,24 | 16,04 | 12.854.100 |
21 nov 2023 | 16,05 | 16,38 | 16,05 | 16,19 | 15,99 | 19.230.200 |
20 nov 2023 | 15,59 | 15,86 | 15,47 | 15,79 | 15,59 | 9.145.600 |
17 nov 2023 | 16,08 | 16,08 | 15,69 | 15,71 | 15,51 | 9.300.600 |
16 nov 2023 | 15,71 | 16,09 | 15,69 | 15,88 | 15,68 | 14.929.300 |
15 nov 2023 | 15,65 | 15,76 | 15,50 | 15,61 | 15,41 | 11.303.700 |
14 nov 2023 | 15,50 | 15,80 | 15,40 | 15,71 | 15,51 | 15.685.100 |
13 nov 2023 | 15,23 | 15,34 | 15,11 | 15,13 | 14,94 | 12.043.800 |
10 nov 2023 | 15,16 | 15,23 | 15,01 | 15,22 | 15,03 | 12.123.000 |
09 nov 2023 | 15,25 | 15,56 | 15,11 | 15,30 | 15,11 | 11.114.500 |
08 nov 2023 | 15,63 | 15,71 | 15,08 | 15,17 | 14,98 | 14.699.500 |
07 nov 2023 | 16,02 | 16,11 | 15,57 | 15,76 | 15,56 | 19.613.600 |
*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...