Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 21,44 | 21,48 | 20,63 | 20,95 | 20,95 | 928.400 |
16 mag 2024 | 20,97 | 21,44 | 20,67 | 21,39 | 21,39 | 981.300 |
15 mag 2024 | 21,37 | 21,51 | 20,62 | 20,90 | 20,90 | 1.238.400 |
14 mag 2024 | 21,73 | 21,86 | 21,03 | 21,13 | 21,13 | 1.293.900 |
13 mag 2024 | 21,83 | 22,00 | 21,61 | 21,86 | 21,86 | 1.087.300 |
10 mag 2024 | 22,25 | 22,60 | 21,22 | 21,77 | 21,77 | 1.382.800 |
09 mag 2024 | 22,19 | 22,77 | 22,12 | 22,20 | 22,20 | 1.295.200 |
08 mag 2024 | 23,55 | 23,85 | 21,76 | 21,97 | 21,97 | 1.854.000 |
07 mag 2024 | 23,36 | 24,56 | 22,79 | 24,27 | 24,27 | 1.348.600 |
06 mag 2024 | 23,33 | 23,57 | 23,14 | 23,54 | 23,54 | 1.093.700 |
03 mag 2024 | 23,73 | 23,73 | 23,01 | 23,20 | 23,20 | 1.105.800 |
02 mag 2024 | 23,95 | 24,04 | 23,52 | 23,77 | 23,77 | 855.100 |
01 mag 2024 | 23,24 | 24,08 | 22,76 | 23,80 | 23,80 | 1.010.400 |
30 apr 2024 | 23,58 | 24,06 | 23,33 | 23,34 | 23,34 | 1.015.500 |
29 apr 2024 | 24,00 | 24,29 | 23,45 | 23,58 | 23,58 | 1.172.400 |
26 apr 2024 | 24,34 | 24,52 | 23,93 | 23,94 | 23,94 | 891.800 |
25 apr 2024 | 24,05 | 24,60 | 23,91 | 24,34 | 24,34 | 1.127.700 |
24 apr 2024 | 23,55 | 24,63 | 23,14 | 24,13 | 24,13 | 1.252.300 |
23 apr 2024 | 22,15 | 23,82 | 22,12 | 23,80 | 23,80 | 1.378.600 |
22 apr 2024 | 21,39 | 22,08 | 21,19 | 22,01 | 22,01 | 1.073.400 |
19 apr 2024 | 21,99 | 22,00 | 21,16 | 21,22 | 21,22 | 1.056.500 |
18 apr 2024 | 21,44 | 22,00 | 21,38 | 21,76 | 21,76 | 904.700 |
17 apr 2024 | 21,17 | 21,75 | 21,17 | 21,47 | 21,47 | 1.005.000 |
16 apr 2024 | 21,05 | 21,22 | 20,33 | 21,11 | 21,11 | 764.800 |
15 apr 2024 | 21,14 | 22,08 | 20,93 | 20,97 | 20,97 | 1.061.700 |
12 apr 2024 | 21,71 | 21,80 | 20,75 | 20,92 | 20,92 | 1.050.000 |
11 apr 2024 | 20,81 | 21,60 | 20,62 | 21,58 | 21,58 | 1.324.400 |
10 apr 2024 | 20,94 | 21,13 | 20,81 | 21,01 | 21,01 | 773.500 |
09 apr 2024 | 20,83 | 20,95 | 20,42 | 20,81 | 20,81 | 992.900 |
08 apr 2024 | 20,13 | 20,86 | 19,98 | 20,84 | 20,84 | 1.015.500 |
05 apr 2024 | 19,37 | 20,21 | 19,14 | 20,13 | 20,13 | 981.000 |
04 apr 2024 | 18,98 | 19,74 | 18,98 | 19,36 | 19,36 | 779.100 |
03 apr 2024 | 18,86 | 18,97 | 18,48 | 18,92 | 18,92 | 1.440.400 |
02 apr 2024 | 19,69 | 19,69 | 18,62 | 18,88 | 18,88 | 1.577.600 |
01 apr 2024 | 18,84 | 19,92 | 18,74 | 19,79 | 19,79 | 1.269.700 |
28 mar 2024 | 18,91 | 18,95 | 18,54 | 18,80 | 18,80 | 1.030.900 |
27 mar 2024 | 19,09 | 19,23 | 18,74 | 18,87 | 18,87 | 1.128.600 |
26 mar 2024 | 19,00 | 19,21 | 18,90 | 19,09 | 19,09 | 787.800 |
25 mar 2024 | 18,87 | 19,32 | 18,73 | 18,88 | 18,88 | 1.345.000 |
22 mar 2024 | 17,97 | 18,59 | 17,97 | 18,59 | 18,59 | 1.033.300 |
21 mar 2024 | 17,37 | 18,12 | 17,35 | 18,06 | 18,06 | 948.600 |
20 mar 2024 | 17,63 | 17,66 | 17,27 | 17,38 | 17,38 | 1.043.500 |
19 mar 2024 | 16,94 | 17,63 | 16,75 | 17,58 | 17,58 | 1.222.900 |
18 mar 2024 | 16,71 | 17,24 | 16,60 | 16,96 | 16,96 | 1.388.500 |
15 mar 2024 | 15,85 | 16,74 | 15,77 | 16,69 | 16,69 | 2.960.800 |
14 mar 2024 | 15,82 | 16,36 | 15,69 | 15,92 | 15,92 | 1.413.200 |
13 mar 2024 | 15,38 | 15,96 | 15,26 | 15,80 | 15,80 | 1.745.100 |
12 mar 2024 | 14,61 | 15,29 | 14,54 | 15,28 | 15,28 | 1.211.300 |
11 mar 2024 | 14,47 | 14,63 | 14,39 | 14,53 | 14,53 | 785.300 |
08 mar 2024 | 14,51 | 14,57 | 14,37 | 14,47 | 14,47 | 781.500 |
07 mar 2024 | 14,76 | 14,84 | 14,45 | 14,53 | 14,53 | 721.400 |
06 mar 2024 | 14,86 | 14,90 | 14,56 | 14,68 | 14,68 | 893.700 |
05 mar 2024 | 14,66 | 14,97 | 14,63 | 14,83 | 14,83 | 947.300 |
04 mar 2024 | 14,90 | 14,92 | 14,55 | 14,66 | 14,66 | 983.100 |
01 mar 2024 | 14,67 | 14,93 | 14,60 | 14,72 | 14,72 | 1.034.000 |
29 feb 2024 | 14,56 | 14,78 | 14,56 | 14,64 | 14,64 | 1.189.400 |
29 feb 2024 | 0.16 Dividendo |
28 feb 2024 | 14,65 | 14,79 | 14,36 | 14,72 | 14,56 | 1.191.800 |
27 feb 2024 | 14,60 | 14,99 | 14,60 | 14,68 | 14,52 | 1.576.600 |
26 feb 2024 | 14,63 | 14,71 | 14,57 | 14,59 | 14,43 | 939.200 |
23 feb 2024 | 14,62 | 14,72 | 14,54 | 14,56 | 14,40 | 1.225.700 |
22 feb 2024 | 14,65 | 14,86 | 14,52 | 14,60 | 14,44 | 1.430.200 |
21 feb 2024 | 14,87 | 15,00 | 14,59 | 14,71 | 14,55 | 1.341.100 |
20 feb 2024 | 15,15 | 15,52 | 14,84 | 14,89 | 14,73 | 1.554.700 |
16 feb 2024 | 14,98 | 15,14 | 14,60 | 15,12 | 14,96 | 1.346.800 |
15 feb 2024 | 14,41 | 15,13 | 14,33 | 15,03 | 14,87 | 1.504.100 |
14 feb 2024 | 13,69 | 14,40 | 13,69 | 14,40 | 14,24 | 1.808.100 |
13 feb 2024 | 13,10 | 14,23 | 13,10 | 13,63 | 13,48 | 3.229.500 |
12 feb 2024 | 12,41 | 12,62 | 12,34 | 12,61 | 12,47 | 1.404.900 |
09 feb 2024 | 12,49 | 12,56 | 12,32 | 12,43 | 12,29 | 1.164.000 |
08 feb 2024 | 12,43 | 12,73 | 12,35 | 12,45 | 12,31 | 1.197.300 |
07 feb 2024 | 12,96 | 13,05 | 12,39 | 12,42 | 12,28 | 1.202.000 |
06 feb 2024 | 12,94 | 13,03 | 12,81 | 12,92 | 12,78 | 823.600 |
05 feb 2024 | 13,13 | 13,19 | 12,81 | 12,99 | 12,85 | 1.082.600 |
02 feb 2024 | 13,23 | 13,27 | 12,98 | 13,13 | 12,99 | 1.054.900 |
01 feb 2024 | 12,97 | 13,24 | 12,95 | 13,23 | 13,09 | 1.171.100 |
31 gen 2024 | 13,31 | 13,44 | 12,97 | 12,99 | 12,85 | 922.800 |
30 gen 2024 | 13,21 | 13,36 | 13,06 | 13,35 | 13,20 | 599.800 |
29 gen 2024 | 13,75 | 13,78 | 13,03 | 13,24 | 13,10 | 928.400 |
26 gen 2024 | 13,53 | 13,69 | 13,38 | 13,69 | 13,54 | 534.900 |
25 gen 2024 | 13,37 | 13,57 | 13,29 | 13,44 | 13,29 | 648.100 |
24 gen 2024 | 13,39 | 13,53 | 13,21 | 13,27 | 13,13 | 568.000 |
23 gen 2024 | 13,31 | 13,41 | 13,06 | 13,36 | 13,21 | 572.200 |
22 gen 2024 | 12,85 | 13,32 | 12,77 | 13,20 | 13,06 | 779.700 |
19 gen 2024 | 12,97 | 12,97 | 12,66 | 12,76 | 12,62 | 805.000 |
18 gen 2024 | 12,98 | 12,98 | 12,72 | 12,98 | 12,84 | 821.300 |
17 gen 2024 | 13,08 | 13,17 | 12,81 | 12,83 | 12,69 | 1.010.000 |
16 gen 2024 | 12,95 | 13,46 | 12,89 | 13,10 | 12,96 | 822.600 |
12 gen 2024 | 13,13 | 13,18 | 12,86 | 12,95 | 12,81 | 790.900 |
11 gen 2024 | 13,08 | 13,17 | 12,81 | 13,08 | 12,94 | 1.196.300 |
10 gen 2024 | 13,75 | 13,75 | 12,98 | 13,00 | 12,86 | 1.556.900 |
09 gen 2024 | 14,07 | 14,07 | 13,59 | 13,68 | 13,53 | 1.106.600 |
08 gen 2024 | 13,40 | 14,23 | 13,31 | 14,17 | 14,02 | 1.527.600 |
05 gen 2024 | 13,29 | 13,45 | 13,13 | 13,39 | 13,24 | 809.200 |
04 gen 2024 | 13,45 | 13,62 | 13,28 | 13,29 | 13,15 | 1.042.200 |
03 gen 2024 | 13,45 | 13,79 | 13,25 | 13,55 | 13,40 | 1.137.100 |
02 gen 2024 | 13,11 | 13,79 | 13,01 | 13,51 | 13,36 | 1.058.600 |
29 dic 2023 | 13,07 | 13,18 | 12,96 | 13,14 | 13,00 | 677.300 |
28 dic 2023 | 13,18 | 13,33 | 13,00 | 13,14 | 13,00 | 1.044.300 |
27 dic 2023 | 13,10 | 13,33 | 13,01 | 13,29 | 13,15 | 866.900 |
*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...