Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 15,28 | 15,52 | 15,16 | 15,38 | 15,38 | 1.238.900 |
24 apr 2024 | 16,03 | 16,11 | 15,56 | 15,64 | 15,64 | 1.505.600 |
23 apr 2024 | 15,70 | 16,39 | 15,67 | 16,14 | 16,14 | 1.369.000 |
22 apr 2024 | 15,47 | 15,77 | 15,28 | 15,69 | 15,69 | 1.044.000 |
19 apr 2024 | 15,16 | 15,49 | 15,13 | 15,29 | 15,29 | 1.292.400 |
18 apr 2024 | 15,47 | 15,61 | 15,13 | 15,17 | 15,17 | 1.680.100 |
17 apr 2024 | 15,91 | 16,02 | 15,37 | 15,37 | 15,37 | 1.608.300 |
16 apr 2024 | 15,79 | 15,98 | 15,57 | 15,79 | 15,79 | 1.740.000 |
15 apr 2024 | 16,13 | 16,29 | 15,84 | 15,96 | 15,96 | 2.113.300 |
12 apr 2024 | 16,16 | 16,27 | 15,84 | 16,08 | 16,08 | 1.646.000 |
11 apr 2024 | 15,84 | 16,30 | 15,66 | 16,22 | 16,22 | 1.944.600 |
10 apr 2024 | 15,75 | 15,94 | 15,45 | 15,77 | 15,77 | 1.803.700 |
09 apr 2024 | 16,27 | 16,39 | 16,06 | 16,39 | 16,39 | 1.407.300 |
08 apr 2024 | 16,12 | 16,43 | 16,12 | 16,24 | 16,24 | 1.155.800 |
05 apr 2024 | 15,88 | 16,21 | 15,84 | 16,11 | 16,11 | 1.174.100 |
04 apr 2024 | 16,46 | 16,61 | 15,85 | 15,92 | 15,92 | 968.200 |
03 apr 2024 | 16,12 | 16,41 | 16,00 | 16,18 | 16,18 | 1.389.300 |
02 apr 2024 | 16,40 | 16,45 | 16,03 | 16,22 | 16,22 | 2.156.600 |
01 apr 2024 | 17,16 | 17,20 | 16,70 | 16,79 | 16,79 | 1.024.500 |
28 mar 2024 | 17,18 | 17,30 | 17,03 | 17,23 | 17,23 | 1.460.400 |
27 mar 2024 | 16,89 | 17,11 | 16,89 | 17,09 | 17,09 | 1.319.800 |
26 mar 2024 | 16,79 | 16,97 | 16,59 | 16,67 | 16,67 | 1.330.500 |
25 mar 2024 | 17,04 | 17,14 | 16,69 | 16,71 | 16,71 | 979.700 |
22 mar 2024 | 17,37 | 17,49 | 16,89 | 17,00 | 17,00 | 1.407.900 |
21 mar 2024 | 17,24 | 17,64 | 17,11 | 17,24 | 17,24 | 2.381.100 |
20 mar 2024 | 16,40 | 17,05 | 16,40 | 17,02 | 17,02 | 1.530.100 |
19 mar 2024 | 16,29 | 16,68 | 16,20 | 16,58 | 16,58 | 1.441.100 |
18 mar 2024 | 16,17 | 16,45 | 15,98 | 16,43 | 16,43 | 1.495.000 |
15 mar 2024 | 15,80 | 16,20 | 15,80 | 16,13 | 16,13 | 2.775.700 |
14 mar 2024 | 16,23 | 16,35 | 15,71 | 15,95 | 15,95 | 2.022.000 |
13 mar 2024 | 15,89 | 16,50 | 15,89 | 16,39 | 16,39 | 2.071.600 |
12 mar 2024 | 15,86 | 16,08 | 15,74 | 15,90 | 15,90 | 1.441.700 |
11 mar 2024 | 16,24 | 16,32 | 15,88 | 15,94 | 15,94 | 1.916.000 |
08 mar 2024 | 16,51 | 16,75 | 16,27 | 16,28 | 16,28 | 1.445.500 |
07 mar 2024 | 16,18 | 16,30 | 15,99 | 16,26 | 16,26 | 1.908.000 |
06 mar 2024 | 16,22 | 16,32 | 15,89 | 15,99 | 15,99 | 1.833.500 |
05 mar 2024 | 16,50 | 16,61 | 15,91 | 15,97 | 15,97 | 2.516.000 |
04 mar 2024 | 16,43 | 16,82 | 16,33 | 16,70 | 16,70 | 1.722.300 |
01 mar 2024 | 16,47 | 16,63 | 16,22 | 16,52 | 16,52 | 2.635.000 |
29 feb 2024 | 16,71 | 16,76 | 16,17 | 16,41 | 16,41 | 3.814.700 |
28 feb 2024 | 16,12 | 16,71 | 16,09 | 16,38 | 16,38 | 2.691.500 |
27 feb 2024 | 16,72 | 16,72 | 16,18 | 16,37 | 16,37 | 2.501.800 |
26 feb 2024 | 16,74 | 16,91 | 16,50 | 16,52 | 16,52 | 1.067.400 |
23 feb 2024 | 17,10 | 17,14 | 16,58 | 16,74 | 16,74 | 1.665.200 |
22 feb 2024 | 17,27 | 17,50 | 17,15 | 17,16 | 17,16 | 1.594.200 |
21 feb 2024 | 17,16 | 17,40 | 17,10 | 17,21 | 17,21 | 1.926.900 |
20 feb 2024 | 16,93 | 17,26 | 16,83 | 17,25 | 17,25 | 1.841.800 |
16 feb 2024 | 17,06 | 17,69 | 17,04 | 17,22 | 17,22 | 2.922.000 |
15 feb 2024 | 16,91 | 17,51 | 16,79 | 17,47 | 17,47 | 3.953.800 |
15 feb 2024 | 0.17 Dividendo |
14 feb 2024 | 16,97 | 17,01 | 16,52 | 16,78 | 16,61 | 3.120.000 |
13 feb 2024 | 16,33 | 16,74 | 16,01 | 16,73 | 16,56 | 3.183.400 |
12 feb 2024 | 16,97 | 17,13 | 16,84 | 17,12 | 16,95 | 2.837.500 |
09 feb 2024 | 17,16 | 17,26 | 16,65 | 16,93 | 16,76 | 3.180.500 |
08 feb 2024 | 16,93 | 17,15 | 16,62 | 17,13 | 16,96 | 3.072.900 |
07 feb 2024 | 16,13 | 17,36 | 16,12 | 16,96 | 16,79 | 3.850.900 |
06 feb 2024 | 15,65 | 16,65 | 15,65 | 16,61 | 16,44 | 3.858.100 |
05 feb 2024 | 15,13 | 15,94 | 15,02 | 15,73 | 15,57 | 2.759.900 |
02 feb 2024 | 15,47 | 15,67 | 15,24 | 15,48 | 15,32 | 1.677.100 |
01 feb 2024 | 15,81 | 15,86 | 15,13 | 15,81 | 15,65 | 2.376.800 |
31 gen 2024 | 16,14 | 16,43 | 15,76 | 15,79 | 15,63 | 1.938.800 |
30 gen 2024 | 16,59 | 16,73 | 16,12 | 16,12 | 15,96 | 1.737.500 |
29 gen 2024 | 16,68 | 16,80 | 16,58 | 16,75 | 16,58 | 1.237.500 |
26 gen 2024 | 16,71 | 16,81 | 16,55 | 16,68 | 16,51 | 1.585.600 |
25 gen 2024 | 16,60 | 16,84 | 16,45 | 16,63 | 16,46 | 1.597.100 |
24 gen 2024 | 16,54 | 16,69 | 16,17 | 16,31 | 16,14 | 2.363.200 |
23 gen 2024 | 16,22 | 16,35 | 15,91 | 16,29 | 16,12 | 2.277.300 |
22 gen 2024 | 15,82 | 16,17 | 15,70 | 16,02 | 15,86 | 1.979.600 |
19 gen 2024 | 15,39 | 15,66 | 15,09 | 15,66 | 15,50 | 1.758.800 |
18 gen 2024 | 15,49 | 15,53 | 15,02 | 15,27 | 15,12 | 1.716.200 |
17 gen 2024 | 15,17 | 15,60 | 15,01 | 15,36 | 15,20 | 2.227.300 |
16 gen 2024 | 15,44 | 15,65 | 15,34 | 15,55 | 15,39 | 1.494.200 |
12 gen 2024 | 15,92 | 15,93 | 15,47 | 15,69 | 15,53 | 1.004.800 |
11 gen 2024 | 15,54 | 15,68 | 15,31 | 15,57 | 15,41 | 1.263.000 |
10 gen 2024 | 15,41 | 15,84 | 15,38 | 15,71 | 15,55 | 1.152.500 |
09 gen 2024 | 15,09 | 15,47 | 14,98 | 15,43 | 15,27 | 1.470.200 |
08 gen 2024 | 14,92 | 15,43 | 14,90 | 15,39 | 15,23 | 1.292.500 |
05 gen 2024 | 14,72 | 15,30 | 14,66 | 14,95 | 14,80 | 1.051.200 |
04 gen 2024 | 14,77 | 15,05 | 14,71 | 14,95 | 14,80 | 1.336.800 |
03 gen 2024 | 15,26 | 15,33 | 14,74 | 14,89 | 14,74 | 1.860.200 |
02 gen 2024 | 15,34 | 15,69 | 15,17 | 15,55 | 15,39 | 1.410.000 |
29 dic 2023 | 15,82 | 15,92 | 15,42 | 15,43 | 15,27 | 1.876.400 |
28 dic 2023 | 15,58 | 15,95 | 15,58 | 15,94 | 15,78 | 1.394.700 |
27 dic 2023 | 15,62 | 15,85 | 15,50 | 15,70 | 15,54 | 1.155.300 |
26 dic 2023 | 15,50 | 15,77 | 15,37 | 15,66 | 15,50 | 949.600 |
22 dic 2023 | 15,74 | 15,89 | 15,36 | 15,41 | 15,25 | 1.446.100 |
21 dic 2023 | 15,58 | 15,80 | 15,36 | 15,62 | 15,46 | 1.679.500 |
20 dic 2023 | 15,60 | 15,89 | 15,24 | 15,29 | 15,14 | 2.087.900 |
19 dic 2023 | 15,78 | 15,98 | 15,64 | 15,65 | 15,49 | 2.032.500 |
18 dic 2023 | 16,02 | 16,18 | 15,58 | 15,63 | 15,47 | 2.096.300 |
15 dic 2023 | 16,43 | 16,46 | 15,89 | 16,00 | 15,84 | 6.178.000 |
14 dic 2023 | 15,00 | 16,54 | 14,92 | 16,40 | 16,23 | 7.631.200 |
13 dic 2023 | 13,49 | 14,88 | 13,43 | 14,58 | 14,43 | 4.525.600 |
12 dic 2023 | 13,61 | 13,66 | 13,45 | 13,50 | 13,36 | 2.184.900 |
11 dic 2023 | 13,33 | 13,67 | 13,24 | 13,61 | 13,47 | 1.445.000 |
08 dic 2023 | 13,10 | 13,44 | 13,02 | 13,39 | 13,25 | 1.965.400 |
07 dic 2023 | 12,78 | 13,18 | 12,66 | 13,17 | 13,04 | 2.509.300 |
06 dic 2023 | 12,68 | 12,98 | 12,62 | 12,77 | 12,64 | 2.043.400 |
05 dic 2023 | 12,45 | 12,57 | 12,25 | 12,50 | 12,37 | 1.381.300 |
04 dic 2023 | 12,01 | 12,50 | 11,94 | 12,48 | 12,35 | 1.697.300 |
*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...