Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 22,58 | 22,58 | 22,43 | 22,50 | 22,50 | 3.459 |
25 giu 2024 | 22,00 | 22,76 | 21,87 | 22,58 | 22,58 | 40.500 |
24 giu 2024 | 22,89 | 23,23 | 22,00 | 22,00 | 22,00 | 127.400 |
21 giu 2024 | 22,97 | 24,38 | 22,64 | 22,89 | 22,89 | 185.000 |
20 giu 2024 | 23,47 | 23,82 | 22,53 | 23,00 | 23,00 | 108.100 |
18 giu 2024 | 22,97 | 24,80 | 22,84 | 24,05 | 24,05 | 177.100 |
17 giu 2024 | 22,58 | 23,75 | 22,14 | 23,21 | 23,21 | 114.100 |
14 giu 2024 | 22,87 | 23,15 | 22,67 | 22,80 | 22,80 | 52.000 |
13 giu 2024 | 22,13 | 22,95 | 22,09 | 22,87 | 22,87 | 33.700 |
12 giu 2024 | 22,80 | 23,31 | 22,01 | 22,31 | 22,31 | 110.000 |
11 giu 2024 | 23,04 | 23,06 | 22,51 | 22,66 | 22,66 | 76.600 |
10 giu 2024 | 22,26 | 24,65 | 22,25 | 22,83 | 22,83 | 148.500 |
07 giu 2024 | 21,72 | 22,58 | 21,30 | 22,36 | 22,36 | 61.900 |
06 giu 2024 | 20,79 | 22,17 | 20,40 | 22,05 | 22,05 | 90.400 |
05 giu 2024 | 19,60 | 20,95 | 19,55 | 20,58 | 20,58 | 182.300 |
04 giu 2024 | 19,15 | 19,17 | 18,33 | 18,85 | 18,85 | 90.400 |
03 giu 2024 | 18,44 | 19,20 | 18,44 | 18,94 | 18,94 | 53.000 |
31 mag 2024 | 18,69 | 19,19 | 18,41 | 18,43 | 18,43 | 18.100 |
30 mag 2024 | 18,34 | 19,34 | 18,33 | 18,68 | 18,68 | 30.700 |
29 mag 2024 | 17,90 | 18,32 | 17,68 | 18,08 | 18,08 | 9.500 |
28 mag 2024 | 17,28 | 18,24 | 17,28 | 18,14 | 18,14 | 13.100 |
24 mag 2024 | 17,97 | 18,31 | 17,34 | 17,40 | 17,40 | 22.600 |
23 mag 2024 | 18,93 | 19,00 | 17,56 | 17,56 | 17,56 | 44.400 |
22 mag 2024 | 17,70 | 19,02 | 17,45 | 19,00 | 19,00 | 73.800 |
21 mag 2024 | 17,24 | 17,72 | 17,10 | 17,66 | 17,66 | 12.800 |
20 mag 2024 | 16,81 | 17,37 | 16,81 | 17,08 | 17,08 | 29.300 |
17 mag 2024 | 17,45 | 17,80 | 16,88 | 16,88 | 16,88 | 39.400 |
16 mag 2024 | 17,39 | 17,79 | 17,39 | 17,45 | 17,45 | 23.300 |
15 mag 2024 | 17,21 | 17,45 | 17,02 | 17,23 | 17,23 | 11.000 |
14 mag 2024 | 17,19 | 17,22 | 16,88 | 17,15 | 17,15 | 12.700 |
14 mag 2024 | 0.03 Dividendo |
13 mag 2024 | 17,48 | 17,80 | 17,18 | 17,18 | 17,15 | 9.800 |
10 mag 2024 | 17,82 | 18,04 | 17,40 | 17,48 | 17,45 | 34.400 |
09 mag 2024 | 17,54 | 18,08 | 17,54 | 17,69 | 17,66 | 39.800 |
08 mag 2024 | 17,50 | 18,12 | 17,49 | 17,71 | 17,68 | 21.400 |
07 mag 2024 | 17,06 | 17,58 | 17,06 | 17,50 | 17,47 | 10.300 |
06 mag 2024 | 17,76 | 17,85 | 17,24 | 17,60 | 17,57 | 26.000 |
03 mag 2024 | 17,14 | 18,10 | 17,03 | 17,81 | 17,78 | 28.400 |
02 mag 2024 | 17,28 | 17,71 | 16,89 | 16,89 | 16,86 | 27.000 |
01 mag 2024 | 16,56 | 17,36 | 16,56 | 16,99 | 16,96 | 31.100 |
30 apr 2024 | 16,88 | 17,01 | 16,55 | 16,55 | 16,52 | 21.200 |
29 apr 2024 | 16,94 | 17,25 | 16,70 | 17,04 | 17,01 | 35.200 |
26 apr 2024 | 16,53 | 17,20 | 16,53 | 17,15 | 17,12 | 26.500 |
25 apr 2024 | 16,89 | 16,89 | 16,28 | 16,69 | 16,66 | 13.300 |
24 apr 2024 | 16,71 | 17,28 | 16,71 | 16,89 | 16,86 | 32.100 |
23 apr 2024 | 16,32 | 16,43 | 16,09 | 16,31 | 16,28 | 14.800 |
22 apr 2024 | 16,59 | 16,86 | 16,23 | 16,23 | 16,20 | 35.500 |
19 apr 2024 | 16,50 | 16,50 | 16,01 | 16,48 | 16,45 | 21.700 |
18 apr 2024 | 16,15 | 16,47 | 16,00 | 16,41 | 16,38 | 26.300 |
17 apr 2024 | 16,05 | 16,30 | 15,55 | 15,80 | 15,77 | 17.500 |
16 apr 2024 | 15,76 | 15,99 | 15,10 | 15,89 | 15,86 | 81.800 |
15 apr 2024 | 16,81 | 16,99 | 15,53 | 15,76 | 15,73 | 74.100 |
12 apr 2024 | 16,82 | 17,50 | 16,71 | 16,81 | 16,78 | 49.300 |
11 apr 2024 | 17,00 | 17,11 | 16,02 | 16,80 | 16,77 | 75.300 |
10 apr 2024 | 17,56 | 18,01 | 17,27 | 17,67 | 17,64 | 42.900 |
09 apr 2024 | 18,27 | 18,27 | 17,27 | 17,42 | 17,39 | 19.700 |
08 apr 2024 | 18,77 | 19,08 | 18,10 | 18,17 | 18,14 | 15.200 |
05 apr 2024 | 18,49 | 18,90 | 18,35 | 18,62 | 18,59 | 16.600 |
04 apr 2024 | 18,87 | 19,20 | 18,06 | 18,45 | 18,42 | 21.100 |
03 apr 2024 | 18,04 | 18,81 | 17,86 | 18,48 | 18,45 | 26.900 |
02 apr 2024 | 17,92 | 18,39 | 17,50 | 17,79 | 17,76 | 27.000 |
01 apr 2024 | 18,39 | 18,77 | 17,76 | 17,82 | 17,79 | 41.100 |
28 mar 2024 | 16,50 | 18,40 | 16,31 | 18,30 | 18,27 | 86.100 |
27 mar 2024 | 15,63 | 16,46 | 15,63 | 16,31 | 16,28 | 25.400 |
26 mar 2024 | 15,81 | 16,55 | 15,63 | 15,64 | 15,61 | 32.700 |
25 mar 2024 | 15,50 | 15,71 | 15,50 | 15,63 | 15,60 | 23.300 |
22 mar 2024 | 15,52 | 15,59 | 15,35 | 15,49 | 15,46 | 10.700 |
21 mar 2024 | 15,39 | 15,72 | 15,39 | 15,64 | 15,61 | 15.600 |
20 mar 2024 | 15,69 | 15,81 | 15,33 | 15,65 | 15,62 | 17.400 |
19 mar 2024 | 15,55 | 15,83 | 15,35 | 15,58 | 15,55 | 39.100 |
18 mar 2024 | 15,89 | 16,39 | 15,70 | 15,70 | 15,67 | 21.800 |
15 mar 2024 | 15,79 | 16,14 | 15,50 | 16,00 | 15,97 | 16.300 |
14 mar 2024 | 15,71 | 15,78 | 15,35 | 15,51 | 15,48 | 13.100 |
13 mar 2024 | 15,41 | 16,22 | 15,40 | 15,84 | 15,81 | 13.100 |
12 mar 2024 | 15,56 | 15,77 | 15,44 | 15,44 | 15,41 | 7.400 |
11 mar 2024 | 16,46 | 16,83 | 15,52 | 15,60 | 15,57 | 26.200 |
08 mar 2024 | 16,60 | 16,63 | 16,23 | 16,61 | 16,58 | 8.100 |
07 mar 2024 | 16,36 | 16,75 | 16,23 | 16,59 | 16,56 | 9.700 |
06 mar 2024 | 16,48 | 16,48 | 16,00 | 16,45 | 16,42 | 17.000 |
05 mar 2024 | 16,05 | 16,30 | 15,83 | 15,92 | 15,89 | 21.300 |
04 mar 2024 | 17,27 | 17,43 | 15,79 | 15,98 | 15,95 | 54.600 |
01 mar 2024 | 17,24 | 17,89 | 17,20 | 17,31 | 17,28 | 8.400 |
29 feb 2024 | 18,59 | 18,59 | 18,00 | 18,02 | 17,99 | 12.300 |
28 feb 2024 | 18,73 | 18,73 | 18,40 | 18,43 | 18,40 | 7.700 |
27 feb 2024 | 18,86 | 18,86 | 18,45 | 18,65 | 18,62 | 6.500 |
26 feb 2024 | 18,39 | 19,33 | 18,39 | 18,91 | 18,88 | 28.200 |
23 feb 2024 | 18,54 | 18,54 | 17,80 | 18,40 | 18,37 | 19.400 |
22 feb 2024 | 16,90 | 18,14 | 16,82 | 18,14 | 18,11 | 48.500 |
21 feb 2024 | 16,88 | 17,38 | 16,88 | 17,04 | 17,01 | 10.400 |
20 feb 2024 | 16,86 | 17,29 | 16,46 | 16,99 | 16,96 | 47.200 |
16 feb 2024 | 17,29 | 17,29 | 16,43 | 16,43 | 16,40 | 9.100 |
15 feb 2024 | 17,67 | 17,76 | 17,04 | 17,14 | 17,11 | 7.100 |
14 feb 2024 | 16,85 | 17,52 | 16,72 | 17,45 | 17,42 | 15.500 |
14 feb 2024 | 0.03 Dividendo |
13 feb 2024 | 17,39 | 17,76 | 16,71 | 16,71 | 16,65 | 20.300 |
12 feb 2024 | 17,79 | 18,24 | 17,57 | 17,97 | 17,91 | 18.300 |
09 feb 2024 | 17,81 | 18,02 | 17,49 | 17,79 | 17,73 | 13.400 |
08 feb 2024 | 17,42 | 18,12 | 17,42 | 17,79 | 17,73 | 7.200 |
07 feb 2024 | 18,25 | 18,59 | 17,50 | 17,51 | 17,45 | 13.100 |
06 feb 2024 | 17,96 | 18,68 | 17,96 | 18,47 | 18,40 | 21.700 |
*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...