Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 19,16 | 19,18 | 18,95 | 19,08 | 19,08 | 8.140.900 |
09 mag 2024 | 18,82 | 19,03 | 18,81 | 19,01 | 19,01 | 8.029.000 |
08 mag 2024 | 18,70 | 18,89 | 18,65 | 18,81 | 18,81 | 11.640.600 |
07 mag 2024 | 18,70 | 18,90 | 18,67 | 18,77 | 18,77 | 11.863.800 |
06 mag 2024 | 18,60 | 18,77 | 18,49 | 18,61 | 18,61 | 11.963.200 |
03 mag 2024 | 18,53 | 18,58 | 18,38 | 18,57 | 18,57 | 12.409.400 |
02 mag 2024 | 18,35 | 18,58 | 18,18 | 18,46 | 18,46 | 14.689.700 |
01 mag 2024 | 18,33 | 18,41 | 18,13 | 18,23 | 18,23 | 18.135.000 |
30 apr 2024 | 18,55 | 18,56 | 18,26 | 18,28 | 18,28 | 16.059.200 |
29 apr 2024 | 18,40 | 18,61 | 18,40 | 18,60 | 18,60 | 10.293.500 |
29 apr 2024 | 0.288 Dividendo |
26 apr 2024 | 18,78 | 18,78 | 18,63 | 18,68 | 18,39 | 9.415.500 |
25 apr 2024 | 18,81 | 18,89 | 18,63 | 18,80 | 18,51 | 17.447.500 |
24 apr 2024 | 18,62 | 18,84 | 18,52 | 18,81 | 18,52 | 12.485.500 |
23 apr 2024 | 18,83 | 18,89 | 18,69 | 18,76 | 18,47 | 12.914.100 |
22 apr 2024 | 18,79 | 18,92 | 18,57 | 18,82 | 18,53 | 16.188.200 |
19 apr 2024 | 18,31 | 18,90 | 18,26 | 18,84 | 18,55 | 25.441.500 |
18 apr 2024 | 18,00 | 18,36 | 17,95 | 18,21 | 17,93 | 26.119.500 |
17 apr 2024 | 17,77 | 17,93 | 17,66 | 17,76 | 17,49 | 13.072.600 |
16 apr 2024 | 17,97 | 18,04 | 17,61 | 17,69 | 17,42 | 16.201.600 |
15 apr 2024 | 18,24 | 18,34 | 17,92 | 17,97 | 17,69 | 10.026.000 |
12 apr 2024 | 18,39 | 18,54 | 18,07 | 18,13 | 17,85 | 15.505.400 |
11 apr 2024 | 18,30 | 18,37 | 18,12 | 18,35 | 18,07 | 12.520.500 |
10 apr 2024 | 18,35 | 18,39 | 18,19 | 18,27 | 17,99 | 10.675.600 |
09 apr 2024 | 18,41 | 18,50 | 18,37 | 18,48 | 18,20 | 8.291.300 |
08 apr 2024 | 18,48 | 18,62 | 18,35 | 18,36 | 18,08 | 11.639.600 |
05 apr 2024 | 18,43 | 18,50 | 18,22 | 18,46 | 18,18 | 9.870.700 |
04 apr 2024 | 18,61 | 18,72 | 18,36 | 18,43 | 18,15 | 8.949.600 |
03 apr 2024 | 18,46 | 18,57 | 18,43 | 18,55 | 18,26 | 11.384.700 |
02 apr 2024 | 18,45 | 18,52 | 18,30 | 18,42 | 18,14 | 10.157.800 |
01 apr 2024 | 18,37 | 18,48 | 18,17 | 18,41 | 18,13 | 10.873.300 |
28 mar 2024 | 18,24 | 18,43 | 18,15 | 18,34 | 18,06 | 15.939.400 |
27 mar 2024 | 17,96 | 18,17 | 17,89 | 18,15 | 17,87 | 8.699.000 |
26 mar 2024 | 18,00 | 18,02 | 17,90 | 17,91 | 17,63 | 9.156.000 |
25 mar 2024 | 18,04 | 18,14 | 17,89 | 17,97 | 17,69 | 16.549.700 |
22 mar 2024 | 18,15 | 18,22 | 18,05 | 18,06 | 17,78 | 10.169.100 |
21 mar 2024 | 18,05 | 18,31 | 18,01 | 18,11 | 17,83 | 13.742.500 |
20 mar 2024 | 17,86 | 18,12 | 17,83 | 18,03 | 17,75 | 11.145.300 |
19 mar 2024 | 17,68 | 17,94 | 17,66 | 17,93 | 17,65 | 18.142.800 |
18 mar 2024 | 17,64 | 17,67 | 17,52 | 17,64 | 17,37 | 16.906.600 |
15 mar 2024 | 17,50 | 17,79 | 17,48 | 17,60 | 17,33 | 30.058.000 |
14 mar 2024 | 17,81 | 17,87 | 17,45 | 17,56 | 17,29 | 20.940.800 |
13 mar 2024 | 18,03 | 18,11 | 17,86 | 17,89 | 17,61 | 18.206.700 |
12 mar 2024 | 17,93 | 18,02 | 17,89 | 17,94 | 17,66 | 8.024.700 |
11 mar 2024 | 17,83 | 17,98 | 17,76 | 17,97 | 17,69 | 11.397.500 |
08 mar 2024 | 17,85 | 17,93 | 17,74 | 17,83 | 17,56 | 11.290.600 |
07 mar 2024 | 17,87 | 17,95 | 17,82 | 17,87 | 17,59 | 10.734.900 |
06 mar 2024 | 17,77 | 17,92 | 17,75 | 17,82 | 17,55 | 10.856.500 |
05 mar 2024 | 17,59 | 17,85 | 17,57 | 17,72 | 17,45 | 11.811.700 |
04 mar 2024 | 17,45 | 17,61 | 17,42 | 17,57 | 17,30 | 10.815.600 |
01 mar 2024 | 17,38 | 17,50 | 17,34 | 17,46 | 17,19 | 10.955.500 |
29 feb 2024 | 17,24 | 17,44 | 17,18 | 17,39 | 17,12 | 15.578.700 |
28 feb 2024 | 17,19 | 17,26 | 17,02 | 17,15 | 16,89 | 11.414.800 |
27 feb 2024 | 17,21 | 17,23 | 17,05 | 17,17 | 16,91 | 12.062.800 |
26 feb 2024 | 17,20 | 17,32 | 17,09 | 17,13 | 16,87 | 8.172.200 |
23 feb 2024 | 17,20 | 17,36 | 17,17 | 17,25 | 16,98 | 9.892.600 |
22 feb 2024 | 17,25 | 17,33 | 17,13 | 17,26 | 16,99 | 13.092.600 |
21 feb 2024 | 17,14 | 17,44 | 17,09 | 17,42 | 17,15 | 10.845.600 |
20 feb 2024 | 17,12 | 17,22 | 17,00 | 17,06 | 16,80 | 13.300.600 |
16 feb 2024 | 16,97 | 17,18 | 16,91 | 17,11 | 16,85 | 17.587.100 |
15 feb 2024 | 16,53 | 17,04 | 16,51 | 16,97 | 16,71 | 18.223.200 |
14 feb 2024 | 16,62 | 16,65 | 16,49 | 16,57 | 16,31 | 14.250.200 |
13 feb 2024 | 16,74 | 16,89 | 16,47 | 16,57 | 16,31 | 15.183.300 |
12 feb 2024 | 16,62 | 16,84 | 16,57 | 16,78 | 16,52 | 11.205.600 |
09 feb 2024 | 16,63 | 16,72 | 16,53 | 16,61 | 16,35 | 9.323.400 |
08 feb 2024 | 16,63 | 16,73 | 16,57 | 16,63 | 16,37 | 17.004.000 |
07 feb 2024 | 16,74 | 16,77 | 16,52 | 16,65 | 16,39 | 16.670.800 |
06 feb 2024 | 16,70 | 16,73 | 16,60 | 16,69 | 16,43 | 12.700.400 |
05 feb 2024 | 16,85 | 16,85 | 16,62 | 16,67 | 16,41 | 14.058.000 |
02 feb 2024 | 16,99 | 17,05 | 16,74 | 16,96 | 16,70 | 20.963.800 |
01 feb 2024 | 16,92 | 17,19 | 16,86 | 17,03 | 16,77 | 16.474.000 |
31 gen 2024 | 17,22 | 17,25 | 16,90 | 16,92 | 16,66 | 16.870.600 |
30 gen 2024 | 17,05 | 17,23 | 17,01 | 17,21 | 16,94 | 12.446.200 |
30 gen 2024 | 0.283 Dividendo |
29 gen 2024 | 17,44 | 17,49 | 17,25 | 17,37 | 16,82 | 13.665.900 |
26 gen 2024 | 17,33 | 17,47 | 17,30 | 17,44 | 16,89 | 14.265.400 |
25 gen 2024 | 17,02 | 17,34 | 16,95 | 17,33 | 16,78 | 23.723.800 |
24 gen 2024 | 17,14 | 17,15 | 16,85 | 16,89 | 16,36 | 25.500.500 |
23 gen 2024 | 17,15 | 17,22 | 17,04 | 17,08 | 16,54 | 14.416.900 |
22 gen 2024 | 17,21 | 17,29 | 17,09 | 17,16 | 16,62 | 13.142.400 |
19 gen 2024 | 17,38 | 17,38 | 17,10 | 17,20 | 16,66 | 19.017.100 |
18 gen 2024 | 17,32 | 17,51 | 17,10 | 17,31 | 16,77 | 31.605.600 |
17 gen 2024 | 17,73 | 17,85 | 17,50 | 17,56 | 17,01 | 13.926.400 |
16 gen 2024 | 17,92 | 17,98 | 17,80 | 17,82 | 17,26 | 12.903.300 |
12 gen 2024 | 18,05 | 18,15 | 17,89 | 17,97 | 17,40 | 10.315.800 |
11 gen 2024 | 17,97 | 17,99 | 17,70 | 17,84 | 17,28 | 16.028.800 |
10 gen 2024 | 18,02 | 18,06 | 17,90 | 17,95 | 17,39 | 14.113.000 |
09 gen 2024 | 18,10 | 18,15 | 17,95 | 18,05 | 17,48 | 15.386.300 |
08 gen 2024 | 17,89 | 18,11 | 17,79 | 18,11 | 17,54 | 12.962.200 |
05 gen 2024 | 18,02 | 18,11 | 17,87 | 18,02 | 17,45 | 12.252.700 |
04 gen 2024 | 18,15 | 18,24 | 17,90 | 17,95 | 17,39 | 10.839.200 |
03 gen 2024 | 17,81 | 18,13 | 17,76 | 18,05 | 17,48 | 14.367.100 |
02 gen 2024 | 17,70 | 17,90 | 17,67 | 17,83 | 17,27 | 13.141.200 |
29 dic 2023 | 17,70 | 17,70 | 17,57 | 17,64 | 17,09 | 9.809.900 |
28 dic 2023 | 17,71 | 17,80 | 17,62 | 17,69 | 17,13 | 7.769.900 |
27 dic 2023 | 17,84 | 17,87 | 17,66 | 17,77 | 17,21 | 7.920.400 |
26 dic 2023 | 17,80 | 17,89 | 17,72 | 17,85 | 17,29 | 7.636.700 |
22 dic 2023 | 17,70 | 17,84 | 17,67 | 17,72 | 17,16 | 7.534.200 |
21 dic 2023 | 17,51 | 17,65 | 17,00 | 17,64 | 17,09 | 11.332.100 |
20 dic 2023 | 17,64 | 17,74 | 17,50 | 17,50 | 16,95 | 16.159.200 |
*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...