Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 18,20 | 18,48 | 18,11 | 18,28 | 18,28 | 1.553.100 |
15 mar 2024 | 18,20 | 18,34 | 18,17 | 18,19 | 18,19 | 1.281.500 |
14 mar 2024 | 18,74 | 18,78 | 18,26 | 18,32 | 18,32 | 1.107.400 |
13 mar 2024 | 18,54 | 18,91 | 18,46 | 18,78 | 18,78 | 1.348.600 |
12 mar 2024 | 18,30 | 18,73 | 18,20 | 18,54 | 18,54 | 2.044.900 |
11 mar 2024 | 18,15 | 18,37 | 18,05 | 18,26 | 18,26 | 1.415.900 |
08 mar 2024 | 18,49 | 18,55 | 18,04 | 18,22 | 18,22 | 1.409.300 |
07 mar 2024 | 18,41 | 18,59 | 18,29 | 18,34 | 18,34 | 1.762.300 |
06 mar 2024 | 18,40 | 18,44 | 18,19 | 18,29 | 18,29 | 1.379.900 |
05 mar 2024 | 18,17 | 18,37 | 18,11 | 18,30 | 18,30 | 2.106.500 |
04 mar 2024 | 18,22 | 18,40 | 18,16 | 18,34 | 18,34 | 1.248.600 |
01 mar 2024 | 18,22 | 18,40 | 17,99 | 18,24 | 18,24 | 1.135.600 |
29 feb 2024 | 18,05 | 18,21 | 17,98 | 18,17 | 18,17 | 1.766.800 |
28 feb 2024 | 17,74 | 18,12 | 17,63 | 17,98 | 17,98 | 1.301.700 |
27 feb 2024 | 18,22 | 18,31 | 18,13 | 18,25 | 18,25 | 1.122.100 |
26 feb 2024 | 18,16 | 18,17 | 17,99 | 18,11 | 18,11 | 932.300 |
23 feb 2024 | 18,10 | 18,24 | 17,88 | 18,18 | 18,18 | 1.233.100 |
22 feb 2024 | 18,05 | 18,11 | 17,92 | 18,02 | 18,02 | 1.733.900 |
21 feb 2024 | 17,81 | 18,09 | 17,77 | 17,94 | 17,94 | 1.183.900 |
20 feb 2024 | 17,99 | 18,13 | 17,85 | 18,00 | 18,00 | 1.870.800 |
16 feb 2024 | 17,76 | 18,01 | 17,58 | 17,86 | 17,86 | 1.022.400 |
15 feb 2024 | 17,80 | 18,00 | 17,76 | 17,87 | 17,87 | 1.213.400 |
14 feb 2024 | 17,74 | 17,85 | 17,44 | 17,69 | 17,69 | 1.705.300 |
13 feb 2024 | 17,35 | 17,62 | 17,22 | 17,61 | 17,61 | 2.097.800 |
12 feb 2024 | 17,88 | 18,10 | 17,87 | 17,96 | 17,96 | 2.178.400 |
09 feb 2024 | 17,60 | 17,88 | 17,56 | 17,77 | 17,77 | 1.935.600 |
08 feb 2024 | 17,25 | 18,01 | 17,25 | 17,83 | 17,83 | 2.714.000 |
07 feb 2024 | 16,98 | 17,22 | 16,89 | 17,13 | 17,13 | 2.971.100 |
06 feb 2024 | 16,32 | 16,95 | 16,31 | 16,82 | 16,82 | 2.246.600 |
06 feb 2024 | 0.12 Dividendo |
05 feb 2024 | 16,17 | 16,43 | 15,99 | 16,41 | 16,29 | 1.944.500 |
02 feb 2024 | 16,47 | 16,52 | 16,16 | 16,22 | 16,10 | 2.528.400 |
01 feb 2024 | 16,37 | 16,74 | 16,23 | 16,73 | 16,61 | 1.501.000 |
31 gen 2024 | 16,83 | 16,94 | 16,25 | 16,28 | 16,16 | 2.079.700 |
30 gen 2024 | 16,46 | 16,84 | 16,45 | 16,82 | 16,70 | 2.156.600 |
29 gen 2024 | 15,98 | 16,78 | 15,98 | 16,58 | 16,46 | 3.774.100 |
26 gen 2024 | 15,27 | 17,48 | 15,16 | 15,95 | 15,83 | 9.000.100 |
25 gen 2024 | 15,85 | 15,97 | 15,61 | 15,75 | 15,63 | 3.638.000 |
24 gen 2024 | 15,85 | 15,88 | 15,64 | 15,72 | 15,61 | 1.675.900 |
23 gen 2024 | 15,85 | 16,10 | 15,61 | 15,75 | 15,63 | 1.650.500 |
22 gen 2024 | 15,67 | 15,88 | 15,60 | 15,84 | 15,72 | 1.987.600 |
19 gen 2024 | 15,64 | 15,69 | 15,34 | 15,60 | 15,49 | 1.476.000 |
18 gen 2024 | 15,50 | 15,60 | 15,10 | 15,51 | 15,40 | 2.224.100 |
17 gen 2024 | 15,08 | 15,43 | 15,08 | 15,42 | 15,31 | 1.961.200 |
16 gen 2024 | 15,16 | 15,42 | 14,87 | 15,24 | 15,13 | 2.748.900 |
12 gen 2024 | 16,33 | 16,40 | 15,74 | 15,90 | 15,78 | 1.078.000 |
11 gen 2024 | 16,29 | 16,32 | 16,09 | 16,25 | 16,13 | 767.000 |
10 gen 2024 | 16,26 | 16,38 | 16,09 | 16,36 | 16,24 | 1.128.100 |
09 gen 2024 | 16,16 | 16,43 | 16,15 | 16,25 | 16,13 | 1.030.000 |
08 gen 2024 | 16,16 | 16,38 | 16,08 | 16,28 | 16,16 | 1.325.400 |
05 gen 2024 | 15,76 | 16,40 | 15,72 | 16,09 | 15,97 | 1.877.800 |
04 gen 2024 | 15,53 | 15,68 | 15,39 | 15,60 | 15,49 | 1.487.200 |
03 gen 2024 | 16,14 | 16,14 | 15,53 | 15,59 | 15,48 | 1.459.500 |
02 gen 2024 | 16,38 | 16,38 | 15,77 | 16,26 | 16,14 | 1.773.000 |
29 dic 2023 | 16,65 | 16,80 | 16,41 | 16,54 | 16,42 | 987.100 |
28 dic 2023 | 16,85 | 16,87 | 16,57 | 16,71 | 16,59 | 1.124.000 |
27 dic 2023 | 17,00 | 17,22 | 16,86 | 16,96 | 16,84 | 1.697.400 |
26 dic 2023 | 16,56 | 17,04 | 16,43 | 16,93 | 16,81 | 3.079.100 |
22 dic 2023 | 15,89 | 16,59 | 15,79 | 16,43 | 16,31 | 2.452.500 |
21 dic 2023 | 15,67 | 16,06 | 15,52 | 16,05 | 15,93 | 1.402.400 |
20 dic 2023 | 15,54 | 15,62 | 15,32 | 15,41 | 15,30 | 1.468.800 |
19 dic 2023 | 15,58 | 15,74 | 15,55 | 15,65 | 15,54 | 1.102.600 |
18 dic 2023 | 15,39 | 15,76 | 15,27 | 15,56 | 15,45 | 1.602.200 |
15 dic 2023 | 15,91 | 15,94 | 15,39 | 15,40 | 15,29 | 2.431.100 |
14 dic 2023 | 15,82 | 16,16 | 15,79 | 15,94 | 15,82 | 2.067.600 |
13 dic 2023 | 15,04 | 15,57 | 14,87 | 15,55 | 15,44 | 1.909.600 |
12 dic 2023 | 15,32 | 15,32 | 15,01 | 15,06 | 14,95 | 1.574.500 |
11 dic 2023 | 15,25 | 15,47 | 15,14 | 15,35 | 15,24 | 1.540.300 |
08 dic 2023 | 15,20 | 15,29 | 14,70 | 15,03 | 14,92 | 2.526.200 |
07 dic 2023 | 15,17 | 15,50 | 15,07 | 15,32 | 15,21 | 1.476.600 |
06 dic 2023 | 15,27 | 15,35 | 15,06 | 15,18 | 15,07 | 1.865.900 |
05 dic 2023 | 15,59 | 15,61 | 15,19 | 15,20 | 15,09 | 2.372.100 |
04 dic 2023 | 15,70 | 15,89 | 15,60 | 15,69 | 15,58 | 1.274.300 |
01 dic 2023 | 15,47 | 15,74 | 15,42 | 15,71 | 15,60 | 1.738.400 |
30 nov 2023 | 15,39 | 15,53 | 15,23 | 15,49 | 15,38 | 2.038.300 |
29 nov 2023 | 15,51 | 15,55 | 15,35 | 15,39 | 15,28 | 1.420.800 |
28 nov 2023 | 15,35 | 15,37 | 15,13 | 15,26 | 15,15 | 1.519.100 |
27 nov 2023 | 15,24 | 15,53 | 15,16 | 15,48 | 15,37 | 1.427.700 |
24 nov 2023 | 15,55 | 15,66 | 15,37 | 15,39 | 15,28 | 652.100 |
22 nov 2023 | 15,51 | 15,70 | 15,35 | 15,51 | 15,40 | 1.769.700 |
21 nov 2023 | 15,46 | 15,72 | 15,31 | 15,55 | 15,44 | 2.713.200 |
20 nov 2023 | 15,17 | 15,71 | 15,08 | 15,64 | 15,53 | 2.296.200 |
17 nov 2023 | 15,22 | 15,33 | 15,06 | 15,19 | 15,08 | 1.406.800 |
16 nov 2023 | 15,11 | 15,15 | 14,87 | 15,05 | 14,94 | 2.724.500 |
15 nov 2023 | 15,12 | 15,60 | 15,03 | 15,22 | 15,11 | 2.167.500 |
14 nov 2023 | 14,68 | 15,24 | 14,55 | 14,98 | 14,87 | 1.968.600 |
13 nov 2023 | 14,14 | 14,27 | 13,94 | 14,25 | 14,15 | 1.119.000 |
10 nov 2023 | 14,24 | 14,25 | 13,86 | 14,17 | 14,07 | 1.666.500 |
09 nov 2023 | 14,77 | 14,77 | 14,14 | 14,26 | 14,16 | 1.454.500 |
08 nov 2023 | 14,45 | 14,77 | 14,39 | 14,74 | 14,63 | 1.311.800 |
07 nov 2023 | 14,61 | 14,73 | 14,48 | 14,50 | 14,39 | 1.637.700 |
06 nov 2023 | 14,54 | 14,72 | 14,47 | 14,69 | 14,58 | 1.408.700 |
03 nov 2023 | 14,25 | 14,55 | 14,23 | 14,49 | 14,38 | 1.288.500 |
02 nov 2023 | 13,82 | 14,04 | 13,75 | 14,04 | 13,94 | 1.502.100 |
01 nov 2023 | 13,63 | 13,71 | 13,22 | 13,70 | 13,60 | 2.457.100 |
31 ott 2023 | 13,79 | 13,89 | 13,63 | 13,67 | 13,57 | 2.370.100 |
30 ott 2023 | 13,79 | 13,95 | 13,72 | 13,85 | 13,75 | 1.841.200 |
27 ott 2023 | 13,99 | 14,20 | 13,59 | 13,67 | 13,57 | 2.421.400 |
26 ott 2023 | 14,15 | 14,19 | 13,93 | 13,99 | 13,89 | 2.097.800 |
25 ott 2023 | 14,00 | 14,19 | 13,94 | 14,16 | 14,06 | 2.330.900 |
*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...