Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 17,74 | 17,85 | 17,69 | 17,78 | 17,78 | 2.595.560 |
27 mar 2024 | 17,77 | 17,80 | 17,41 | 17,67 | 17,67 | 9.726.200 |
26 mar 2024 | 17,51 | 17,84 | 17,45 | 17,69 | 17,69 | 14.285.200 |
25 mar 2024 | 17,25 | 17,63 | 17,21 | 17,42 | 17,42 | 16.167.200 |
22 mar 2024 | 17,21 | 17,61 | 17,21 | 17,37 | 17,37 | 9.278.900 |
21 mar 2024 | 17,17 | 17,41 | 17,05 | 17,21 | 17,21 | 12.914.800 |
20 mar 2024 | 16,67 | 16,93 | 16,50 | 16,93 | 16,93 | 17.508.400 |
19 mar 2024 | 16,95 | 17,02 | 16,72 | 16,78 | 16,78 | 12.178.000 |
18 mar 2024 | 16,94 | 17,19 | 16,79 | 17,06 | 17,06 | 22.137.600 |
15 mar 2024 | 17,30 | 17,42 | 16,70 | 16,73 | 16,73 | 41.142.100 |
14 mar 2024 | 17,70 | 17,70 | 17,38 | 17,53 | 17,53 | 15.774.900 |
14 mar 2024 | 0.13 Dividendo |
13 mar 2024 | 18,02 | 18,06 | 17,61 | 17,90 | 17,77 | 17.482.400 |
12 mar 2024 | 18,52 | 19,15 | 18,04 | 18,05 | 17,92 | 33.677.100 |
11 mar 2024 | 17,72 | 18,27 | 17,63 | 18,04 | 17,91 | 19.422.800 |
08 mar 2024 | 18,63 | 18,69 | 17,95 | 17,99 | 17,86 | 21.693.800 |
07 mar 2024 | 18,79 | 18,83 | 17,72 | 18,18 | 18,05 | 29.773.700 |
06 mar 2024 | 18,35 | 20,07 | 18,34 | 18,77 | 18,63 | 51.250.900 |
05 mar 2024 | 17,01 | 18,19 | 17,01 | 18,10 | 17,97 | 44.150.200 |
04 mar 2024 | 15,81 | 17,31 | 15,76 | 17,15 | 17,03 | 41.177.700 |
01 mar 2024 | 14,53 | 15,70 | 14,47 | 15,56 | 15,45 | 34.136.700 |
29 feb 2024 | 15,00 | 15,26 | 15,00 | 15,23 | 15,12 | 27.341.800 |
28 feb 2024 | 14,84 | 15,06 | 14,78 | 14,86 | 14,75 | 9.910.200 |
27 feb 2024 | 15,01 | 15,08 | 14,83 | 14,89 | 14,78 | 9.432.100 |
26 feb 2024 | 15,09 | 15,14 | 14,87 | 14,93 | 14,82 | 14.869.500 |
23 feb 2024 | 15,11 | 15,23 | 15,04 | 15,11 | 15,00 | 8.561.000 |
22 feb 2024 | 15,04 | 15,18 | 14,93 | 15,07 | 14,96 | 10.462.400 |
21 feb 2024 | 14,90 | 14,99 | 14,76 | 14,91 | 14,80 | 8.118.700 |
20 feb 2024 | 14,85 | 15,09 | 14,80 | 15,01 | 14,90 | 9.652.600 |
16 feb 2024 | 15,19 | 15,25 | 14,91 | 14,93 | 14,82 | 10.075.300 |
15 feb 2024 | 15,22 | 15,28 | 15,06 | 15,26 | 15,15 | 9.556.200 |
14 feb 2024 | 15,38 | 15,45 | 15,12 | 15,23 | 15,12 | 10.443.700 |
13 feb 2024 | 15,26 | 15,32 | 15,09 | 15,23 | 15,12 | 7.133.100 |
12 feb 2024 | 15,48 | 15,75 | 15,46 | 15,61 | 15,50 | 6.361.500 |
09 feb 2024 | 15,45 | 15,55 | 15,37 | 15,48 | 15,37 | 6.572.300 |
08 feb 2024 | 15,26 | 15,52 | 15,21 | 15,50 | 15,39 | 8.059.500 |
07 feb 2024 | 15,33 | 15,37 | 15,08 | 15,26 | 15,15 | 11.377.600 |
06 feb 2024 | 15,27 | 15,49 | 15,26 | 15,28 | 15,17 | 9.909.000 |
05 feb 2024 | 15,30 | 15,37 | 15,22 | 15,28 | 15,17 | 8.563.300 |
02 feb 2024 | 15,33 | 15,53 | 15,14 | 15,41 | 15,30 | 7.301.400 |
01 feb 2024 | 15,34 | 15,38 | 15,13 | 15,36 | 15,25 | 7.500.900 |
31 gen 2024 | 15,66 | 15,67 | 15,09 | 15,29 | 15,18 | 15.595.400 |
30 gen 2024 | 15,97 | 15,99 | 15,75 | 15,89 | 15,77 | 6.540.400 |
29 gen 2024 | 15,74 | 15,83 | 15,64 | 15,80 | 15,69 | 7.291.400 |
26 gen 2024 | 15,90 | 15,94 | 15,71 | 15,84 | 15,72 | 6.099.500 |
25 gen 2024 | 15,91 | 16,04 | 15,82 | 15,92 | 15,80 | 11.244.800 |
24 gen 2024 | 15,63 | 15,99 | 15,57 | 15,76 | 15,65 | 11.362.400 |
23 gen 2024 | 15,63 | 15,70 | 15,46 | 15,50 | 15,39 | 8.726.700 |
22 gen 2024 | 15,48 | 15,62 | 15,40 | 15,50 | 15,39 | 9.414.400 |
19 gen 2024 | 15,03 | 15,43 | 14,93 | 15,37 | 15,26 | 13.251.800 |
18 gen 2024 | 15,06 | 15,11 | 14,70 | 14,96 | 14,85 | 15.106.200 |
17 gen 2024 | 15,15 | 15,20 | 14,91 | 15,04 | 14,93 | 13.466.800 |
16 gen 2024 | 15,55 | 15,61 | 15,16 | 15,31 | 15,20 | 19.468.300 |
12 gen 2024 | 16,42 | 16,47 | 15,84 | 15,89 | 15,77 | 13.197.800 |
11 gen 2024 | 16,39 | 16,50 | 16,23 | 16,37 | 16,25 | 13.319.400 |
10 gen 2024 | 16,11 | 16,47 | 16,01 | 16,43 | 16,31 | 23.542.000 |
09 gen 2024 | 16,60 | 16,88 | 16,11 | 16,14 | 16,02 | 35.499.400 |
08 gen 2024 | 17,20 | 17,80 | 17,17 | 17,72 | 17,59 | 11.782.000 |
05 gen 2024 | 16,95 | 17,39 | 16,93 | 17,17 | 17,05 | 13.780.100 |
04 gen 2024 | 17,04 | 17,25 | 16,97 | 17,00 | 16,88 | 13.255.000 |
03 gen 2024 | 16,80 | 17,20 | 16,74 | 17,04 | 16,92 | 10.331.300 |
02 gen 2024 | 16,87 | 17,01 | 16,72 | 16,93 | 16,81 | 8.438.200 |
29 dic 2023 | 17,15 | 17,19 | 16,90 | 16,98 | 16,86 | 6.026.700 |
28 dic 2023 | 17,10 | 17,18 | 17,07 | 17,17 | 17,05 | 4.684.900 |
27 dic 2023 | 17,27 | 17,28 | 17,01 | 17,09 | 16,97 | 5.911.700 |
26 dic 2023 | 17,08 | 17,29 | 17,05 | 17,23 | 17,10 | 4.857.100 |
22 dic 2023 | 17,05 | 17,20 | 16,98 | 17,09 | 16,97 | 6.112.600 |
21 dic 2023 | 16,90 | 17,01 | 16,72 | 17,00 | 16,88 | 7.160.800 |
20 dic 2023 | 16,87 | 17,05 | 16,74 | 16,74 | 16,62 | 7.572.400 |
19 dic 2023 | 16,88 | 16,92 | 16,76 | 16,83 | 16,71 | 8.317.600 |
18 dic 2023 | 16,78 | 16,83 | 16,56 | 16,79 | 16,67 | 12.793.900 |
15 dic 2023 | 16,88 | 16,94 | 16,61 | 16,72 | 16,60 | 21.854.000 |
14 dic 2023 | 16,70 | 17,18 | 16,70 | 17,06 | 16,94 | 20.993.600 |
13 dic 2023 | 16,37 | 16,65 | 16,27 | 16,58 | 16,46 | 10.730.500 |
12 dic 2023 | 16,05 | 16,49 | 16,05 | 16,37 | 16,25 | 16.224.600 |
12 dic 2023 | 0.13 Dividendo |
11 dic 2023 | 16,22 | 16,71 | 16,22 | 16,66 | 16,41 | 13.978.500 |
08 dic 2023 | 16,11 | 16,40 | 16,09 | 16,22 | 15,98 | 11.901.300 |
07 dic 2023 | 15,91 | 16,13 | 15,70 | 16,12 | 15,88 | 19.474.000 |
06 dic 2023 | 16,12 | 16,21 | 15,81 | 15,88 | 15,64 | 13.108.700 |
05 dic 2023 | 16,43 | 16,43 | 16,04 | 16,08 | 15,84 | 15.550.100 |
04 dic 2023 | 16,75 | 16,87 | 16,50 | 16,54 | 16,29 | 14.150.100 |
01 dic 2023 | 16,79 | 17,14 | 16,65 | 16,89 | 16,64 | 14.836.100 |
30 nov 2023 | 16,84 | 17,05 | 16,71 | 16,91 | 16,66 | 24.721.700 |
29 nov 2023 | 16,23 | 16,90 | 15,79 | 16,52 | 16,27 | 21.648.300 |
28 nov 2023 | 15,57 | 15,62 | 15,45 | 15,52 | 15,29 | 14.386.200 |
27 nov 2023 | 15,73 | 15,78 | 15,57 | 15,60 | 15,37 | 11.202.100 |
24 nov 2023 | 15,85 | 15,91 | 15,74 | 15,83 | 15,59 | 3.788.800 |
22 nov 2023 | 15,75 | 15,88 | 15,68 | 15,78 | 15,54 | 11.394.800 |
21 nov 2023 | 15,79 | 15,82 | 15,56 | 15,62 | 15,39 | 8.598.100 |
20 nov 2023 | 15,88 | 15,96 | 15,78 | 15,83 | 15,59 | 7.486.500 |
17 nov 2023 | 15,87 | 15,99 | 15,81 | 15,93 | 15,69 | 8.801.000 |
16 nov 2023 | 16,26 | 16,31 | 15,63 | 15,74 | 15,50 | 11.587.400 |
15 nov 2023 | 16,48 | 16,68 | 16,42 | 16,45 | 16,20 | 8.330.600 |
14 nov 2023 | 16,24 | 16,50 | 16,13 | 16,42 | 16,17 | 9.884.800 |
13 nov 2023 | 15,83 | 16,03 | 15,76 | 16,00 | 15,76 | 11.143.900 |
10 nov 2023 | 15,71 | 15,99 | 15,60 | 15,96 | 15,72 | 5.800.100 |
09 nov 2023 | 15,76 | 15,85 | 15,59 | 15,62 | 15,39 | 6.963.200 |
08 nov 2023 | 15,75 | 15,83 | 15,60 | 15,74 | 15,50 | 7.087.600 |
07 nov 2023 | 15,80 | 15,93 | 15,71 | 15,75 | 15,51 | 6.177.100 |
*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...