Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 17,35 | 17,50 | 17,15 | 17,20 | 17,20 | 214.566 |
01 mag 2024 | 17,55 | 17,84 | 17,32 | 17,40 | 17,40 | 704.400 |
30 apr 2024 | 17,50 | 17,86 | 17,42 | 17,64 | 17,64 | 315.600 |
29 apr 2024 | 17,20 | 17,73 | 17,18 | 17,55 | 17,55 | 437.600 |
26 apr 2024 | 17,40 | 17,48 | 17,11 | 17,25 | 17,25 | 532.300 |
25 apr 2024 | 17,04 | 17,38 | 16,95 | 17,27 | 17,27 | 356.500 |
24 apr 2024 | 17,09 | 17,35 | 17,01 | 17,26 | 17,26 | 346.700 |
23 apr 2024 | 16,80 | 17,01 | 16,74 | 17,00 | 17,00 | 538.700 |
22 apr 2024 | 16,97 | 17,14 | 16,65 | 16,67 | 16,67 | 560.000 |
19 apr 2024 | 16,81 | 17,13 | 16,78 | 17,00 | 17,00 | 658.200 |
18 apr 2024 | 17,03 | 17,09 | 16,79 | 16,89 | 16,89 | 375.900 |
17 apr 2024 | 17,10 | 17,16 | 16,92 | 17,01 | 17,01 | 339.900 |
16 apr 2024 | 17,17 | 17,38 | 16,99 | 17,08 | 17,08 | 314.000 |
15 apr 2024 | 17,34 | 17,41 | 16,97 | 17,26 | 17,26 | 397.000 |
12 apr 2024 | 17,50 | 17,57 | 17,18 | 17,31 | 17,31 | 449.200 |
11 apr 2024 | 17,35 | 17,55 | 17,28 | 17,48 | 17,48 | 307.900 |
10 apr 2024 | 17,54 | 17,60 | 17,24 | 17,38 | 17,38 | 463.300 |
09 apr 2024 | 17,25 | 17,58 | 17,17 | 17,51 | 17,51 | 451.000 |
08 apr 2024 | 17,17 | 17,36 | 17,10 | 17,23 | 17,23 | 425.800 |
05 apr 2024 | 17,00 | 17,16 | 16,95 | 17,16 | 17,16 | 401.800 |
04 apr 2024 | 17,09 | 17,35 | 17,01 | 17,02 | 17,02 | 491.900 |
03 apr 2024 | 16,79 | 17,20 | 16,75 | 17,02 | 17,02 | 432.500 |
02 apr 2024 | 16,90 | 16,95 | 16,53 | 16,81 | 16,81 | 685.100 |
01 apr 2024 | 17,01 | 17,06 | 16,81 | 16,97 | 16,97 | 628.400 |
28 mar 2024 | 17,00 | 17,10 | 16,93 | 17,01 | 17,01 | 503.300 |
27 mar 2024 | 17,19 | 17,27 | 16,95 | 17,00 | 17,00 | 814.400 |
26 mar 2024 | 17,16 | 17,23 | 17,02 | 17,08 | 17,08 | 518.800 |
25 mar 2024 | 17,04 | 17,28 | 17,00 | 17,16 | 17,16 | 461.600 |
22 mar 2024 | 17,05 | 17,18 | 16,94 | 17,02 | 17,02 | 498.300 |
21 mar 2024 | 17,49 | 17,49 | 17,00 | 17,05 | 17,05 | 663.500 |
20 mar 2024 | 17,04 | 17,55 | 16,92 | 17,38 | 17,38 | 573.600 |
19 mar 2024 | 17,25 | 17,30 | 17,01 | 17,12 | 17,12 | 446.300 |
18 mar 2024 | 17,41 | 17,46 | 17,04 | 17,16 | 17,16 | 747.100 |
15 mar 2024 | 17,22 | 17,57 | 17,18 | 17,47 | 17,47 | 716.400 |
14 mar 2024 | 17,50 | 17,50 | 17,09 | 17,34 | 17,34 | 567.300 |
13 mar 2024 | 16,95 | 17,50 | 16,92 | 17,48 | 17,48 | 782.900 |
12 mar 2024 | 17,31 | 17,50 | 16,81 | 17,00 | 17,00 | 1.263.100 |
11 mar 2024 | 17,95 | 18,02 | 17,25 | 17,42 | 17,42 | 1.581.900 |
08 mar 2024 | 18,55 | 19,08 | 17,72 | 18,09 | 18,09 | 2.306.600 |
08 mar 2024 | 1 Dividendo |
07 mar 2024 | 19,75 | 20,25 | 19,61 | 19,72 | 18,72 | 1.402.900 |
06 mar 2024 | 19,62 | 19,85 | 19,32 | 19,67 | 18,67 | 849.300 |
05 mar 2024 | 19,98 | 19,98 | 19,25 | 19,32 | 18,34 | 942.800 |
04 mar 2024 | 20,00 | 20,18 | 19,65 | 19,67 | 18,67 | 978.100 |
01 mar 2024 | 19,95 | 20,25 | 19,66 | 19,97 | 18,96 | 996.000 |
29 feb 2024 | 19,21 | 20,05 | 19,03 | 20,01 | 19,00 | 827.100 |
28 feb 2024 | 19,15 | 19,85 | 18,72 | 19,18 | 18,21 | 853.400 |
27 feb 2024 | 19,19 | 19,38 | 19,11 | 19,32 | 18,34 | 554.400 |
26 feb 2024 | 19,90 | 19,95 | 19,14 | 19,15 | 18,18 | 783.800 |
23 feb 2024 | 19,85 | 19,95 | 19,33 | 19,84 | 18,83 | 453.900 |
22 feb 2024 | 19,60 | 20,25 | 19,47 | 19,77 | 18,77 | 736.700 |
21 feb 2024 | 21,74 | 21,83 | 18,57 | 19,52 | 18,53 | 2.653.400 |
20 feb 2024 | 21,45 | 22,59 | 21,41 | 21,54 | 20,45 | 1.602.100 |
16 feb 2024 | 21,33 | 21,53 | 20,87 | 21,22 | 20,14 | 813.200 |
15 feb 2024 | 20,70 | 21,48 | 20,60 | 20,99 | 19,93 | 1.065.800 |
14 feb 2024 | 20,50 | 20,89 | 20,26 | 20,34 | 19,31 | 911.400 |
13 feb 2024 | 19,50 | 20,13 | 19,38 | 19,94 | 18,93 | 1.014.400 |
12 feb 2024 | 19,20 | 19,45 | 19,10 | 19,33 | 18,35 | 451.700 |
09 feb 2024 | 19,43 | 19,51 | 18,93 | 19,11 | 18,14 | 379.100 |
08 feb 2024 | 18,52 | 19,41 | 18,52 | 19,28 | 18,30 | 668.900 |
07 feb 2024 | 18,95 | 18,95 | 18,43 | 18,64 | 17,69 | 356.600 |
06 feb 2024 | 18,76 | 18,85 | 18,40 | 18,79 | 17,84 | 388.100 |
05 feb 2024 | 18,50 | 18,68 | 18,22 | 18,62 | 17,68 | 552.200 |
02 feb 2024 | 18,57 | 18,76 | 18,32 | 18,39 | 17,46 | 483.700 |
01 feb 2024 | 18,59 | 18,76 | 18,27 | 18,59 | 17,65 | 489.800 |
31 gen 2024 | 18,25 | 18,85 | 18,17 | 18,25 | 17,32 | 941.000 |
30 gen 2024 | 17,68 | 18,19 | 17,45 | 18,16 | 17,24 | 619.900 |
29 gen 2024 | 17,82 | 17,96 | 17,61 | 17,64 | 16,75 | 453.600 |
26 gen 2024 | 17,92 | 18,11 | 17,78 | 17,81 | 16,91 | 570.100 |
25 gen 2024 | 17,65 | 18,00 | 17,52 | 17,92 | 17,01 | 466.800 |
24 gen 2024 | 17,61 | 17,94 | 17,58 | 17,64 | 16,75 | 412.100 |
23 gen 2024 | 17,60 | 17,80 | 17,51 | 17,69 | 16,79 | 339.700 |
22 gen 2024 | 17,50 | 17,70 | 17,38 | 17,61 | 16,72 | 554.800 |
19 gen 2024 | 18,00 | 18,00 | 17,31 | 17,50 | 16,61 | 557.700 |
18 gen 2024 | 18,10 | 18,30 | 17,57 | 17,73 | 16,83 | 670.500 |
17 gen 2024 | 17,90 | 18,13 | 17,64 | 17,95 | 17,04 | 728.600 |
16 gen 2024 | 17,54 | 18,08 | 17,21 | 17,87 | 16,96 | 1.053.400 |
12 gen 2024 | 17,26 | 17,31 | 17,03 | 17,11 | 16,24 | 319.200 |
11 gen 2024 | 17,47 | 17,48 | 17,00 | 17,12 | 16,25 | 469.000 |
10 gen 2024 | 17,90 | 18,05 | 17,30 | 17,35 | 16,47 | 608.900 |
09 gen 2024 | 18,00 | 18,11 | 17,83 | 17,91 | 17,00 | 321.600 |
08 gen 2024 | 17,90 | 18,38 | 17,60 | 17,98 | 17,07 | 583.800 |
05 gen 2024 | 17,93 | 18,10 | 17,66 | 17,74 | 16,84 | 653.500 |
04 gen 2024 | 17,65 | 18,00 | 17,42 | 17,93 | 17,02 | 593.300 |
03 gen 2024 | 17,41 | 17,71 | 17,30 | 17,59 | 16,70 | 532.600 |
02 gen 2024 | 17,32 | 17,75 | 17,10 | 17,65 | 16,75 | 654.800 |
29 dic 2023 | 17,25 | 17,36 | 16,81 | 17,19 | 16,32 | 1.228.300 |
28 dic 2023 | 17,10 | 17,75 | 17,10 | 17,26 | 16,38 | 1.397.200 |
27 dic 2023 | 17,83 | 17,83 | 16,91 | 17,00 | 16,14 | 1.279.200 |
26 dic 2023 | 18,00 | 18,57 | 17,58 | 17,61 | 16,72 | 974.400 |
22 dic 2023 | 17,00 | 18,09 | 17,00 | 17,69 | 16,79 | 1.958.200 |
21 dic 2023 | 15,96 | 17,00 | 15,91 | 16,95 | 16,09 | 1.390.500 |
20 dic 2023 | 15,65 | 16,31 | 15,40 | 15,73 | 14,93 | 1.165.800 |
19 dic 2023 | 15,33 | 15,80 | 15,33 | 15,61 | 14,82 | 958.900 |
18 dic 2023 | 15,50 | 15,74 | 15,22 | 15,40 | 14,62 | 1.122.600 |
15 dic 2023 | 15,71 | 15,90 | 15,00 | 15,51 | 14,72 | 2.066.300 |
14 dic 2023 | 15,55 | 15,94 | 15,35 | 15,71 | 14,91 | 1.108.600 |
13 dic 2023 | 15,75 | 15,93 | 15,01 | 15,73 | 14,93 | 1.711.200 |
12 dic 2023 | 16,29 | 16,31 | 15,66 | 15,82 | 15,02 | 1.329.300 |
11 dic 2023 | 16,33 | 16,52 | 16,13 | 16,31 | 15,48 | 927.000 |
*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...