Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 19,41 | 19,41 | 19,02 | 19,02 | 19,02 | 6.400 |
08 mag 2024 | 18,72 | 18,72 | 18,47 | 18,56 | 18,56 | 5.000 |
07 mag 2024 | 19,16 | 19,16 | 18,86 | 18,86 | 18,86 | 5.000 |
06 mag 2024 | 19,30 | 19,50 | 18,73 | 19,50 | 19,50 | 5.900 |
03 mag 2024 | 18,79 | 19,33 | 18,78 | 19,20 | 19,20 | 3.800 |
02 mag 2024 | 18,90 | 19,03 | 18,62 | 18,62 | 18,62 | 2.100 |
01 mag 2024 | 17,69 | 18,24 | 17,69 | 18,23 | 18,23 | 2.700 |
30 apr 2024 | 17,57 | 17,85 | 17,57 | 17,70 | 17,70 | 1.000 |
29 apr 2024 | 17,51 | 17,65 | 17,20 | 17,39 | 17,39 | 2.700 |
26 apr 2024 | 17,51 | 17,51 | 17,01 | 17,01 | 17,01 | 1.900 |
25 apr 2024 | 17,10 | 17,37 | 16,99 | 16,99 | 16,99 | 1.500 |
24 apr 2024 | 17,40 | 17,70 | 17,28 | 17,58 | 17,58 | 1.300 |
23 apr 2024 | 17,10 | 17,44 | 17,10 | 17,18 | 17,18 | 2.900 |
22 apr 2024 | 16,83 | 17,31 | 16,83 | 16,93 | 16,93 | 1.700 |
19 apr 2024 | 16,88 | 17,02 | 16,60 | 17,01 | 17,01 | 1.800 |
18 apr 2024 | 16,76 | 17,35 | 16,76 | 17,00 | 17,00 | 6.400 |
17 apr 2024 | 17,24 | 17,24 | 16,64 | 16,64 | 16,64 | 1.100 |
16 apr 2024 | 17,66 | 17,66 | 16,99 | 17,10 | 17,10 | 2.800 |
15 apr 2024 | 17,39 | 18,12 | 17,39 | 17,62 | 17,62 | 2.900 |
12 apr 2024 | 17,73 | 17,73 | 17,27 | 17,27 | 17,27 | 1.900 |
11 apr 2024 | 17,23 | 17,69 | 17,23 | 17,69 | 17,69 | 3.300 |
10 apr 2024 | 17,22 | 17,44 | 17,22 | 17,44 | 17,44 | 1.000 |
09 apr 2024 | 17,85 | 17,85 | 17,41 | 17,52 | 17,52 | 4.300 |
08 apr 2024 | 17,26 | 17,40 | 16,99 | 16,99 | 16,99 | 2.700 |
05 apr 2024 | 17,32 | 17,37 | 17,20 | 17,37 | 17,37 | 3.800 |
04 apr 2024 | 17,25 | 17,60 | 17,09 | 17,09 | 17,09 | 1.400 |
03 apr 2024 | 17,59 | 17,59 | 16,73 | 17,25 | 17,25 | 4.200 |
02 apr 2024 | 16,82 | 17,26 | 16,77 | 17,13 | 17,13 | 5.300 |
01 apr 2024 | 17,35 | 17,35 | 16,58 | 17,15 | 17,15 | 6.200 |
28 mar 2024 | 17,41 | 17,61 | 17,20 | 17,60 | 17,60 | 1.500 |
28 mar 2024 | 0.274 Dividendo |
27 mar 2024 | 17,70 | 17,70 | 17,33 | 17,33 | 17,05 | 3.800 |
26 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,02 | 2.100 |
25 mar 2024 | 17,51 | 17,73 | 17,51 | 17,65 | 17,37 | 2.700 |
22 mar 2024 | 17,31 | 17,75 | 17,31 | 17,35 | 17,08 | 1.900 |
21 mar 2024 | 17,02 | 17,50 | 17,02 | 17,43 | 17,15 | 7.100 |
20 mar 2024 | 17,14 | 17,14 | 16,86 | 16,86 | 16,60 | 2.200 |
19 mar 2024 | 16,58 | 17,02 | 16,58 | 16,92 | 16,65 | 3.000 |
18 mar 2024 | 17,00 | 17,16 | 16,74 | 16,75 | 16,48 | 2.400 |
15 mar 2024 | 16,99 | 16,99 | 16,35 | 16,35 | 16,09 | 1.600 |
14 mar 2024 | 16,15 | 16,51 | 16,07 | 16,43 | 16,17 | 3.100 |
13 mar 2024 | 16,10 | 16,33 | 15,88 | 16,33 | 16,08 | 4.600 |
12 mar 2024 | 16,25 | 16,45 | 16,21 | 16,34 | 16,08 | 3.500 |
11 mar 2024 | 16,96 | 16,96 | 16,24 | 16,35 | 16,09 | 3.700 |
08 mar 2024 | 17,07 | 17,28 | 17,07 | 17,28 | 17,01 | 2.800 |
07 mar 2024 | 17,21 | 17,30 | 17,13 | 17,13 | 16,86 | 2.000 |
06 mar 2024 | 16,69 | 17,55 | 16,69 | 17,44 | 17,16 | 5.200 |
05 mar 2024 | 16,70 | 16,80 | 16,64 | 16,69 | 16,43 | 1.400 |
04 mar 2024 | 16,76 | 16,78 | 16,48 | 16,59 | 16,32 | 4.400 |
01 mar 2024 | 16,48 | 16,85 | 16,48 | 16,70 | 16,44 | 3.300 |
29 feb 2024 | 16,55 | 16,56 | 16,43 | 16,55 | 16,29 | 5.700 |
28 feb 2024 | 16,13 | 16,97 | 16,13 | 16,97 | 16,70 | 18.000 |
27 feb 2024 | 16,80 | 17,04 | 16,78 | 16,85 | 16,58 | 4.800 |
26 feb 2024 | 16,85 | 17,07 | 16,85 | 17,06 | 16,79 | 9.400 |
23 feb 2024 | 16,68 | 16,91 | 16,56 | 16,77 | 16,51 | 3.100 |
22 feb 2024 | 16,85 | 17,07 | 15,99 | 16,84 | 16,57 | 4.800 |
21 feb 2024 | 16,64 | 16,64 | 15,97 | 16,36 | 16,10 | 6.000 |
20 feb 2024 | 16,12 | 16,61 | 16,12 | 16,20 | 15,94 | 20.200 |
16 feb 2024 | 15,63 | 16,13 | 15,63 | 16,13 | 15,87 | 17.500 |
15 feb 2024 | 16,13 | 16,13 | 15,60 | 16,05 | 15,79 | 17.400 |
14 feb 2024 | 15,44 | 15,99 | 15,44 | 15,56 | 15,31 | 24.900 |
13 feb 2024 | 16,15 | 16,15 | 15,76 | 15,93 | 15,67 | 3.800 |
12 feb 2024 | 15,75 | 16,11 | 15,75 | 15,98 | 15,73 | 7.200 |
09 feb 2024 | 15,51 | 16,30 | 15,51 | 15,61 | 15,36 | 1.800 |
08 feb 2024 | 16,01 | 16,19 | 15,79 | 15,79 | 15,54 | 2.500 |
07 feb 2024 | 16,07 | 16,11 | 15,88 | 16,05 | 15,80 | 1.700 |
06 feb 2024 | 15,91 | 16,30 | 15,85 | 15,85 | 15,60 | 6.000 |
05 feb 2024 | 16,50 | 16,50 | 15,97 | 16,29 | 16,03 | 4.900 |
02 feb 2024 | 16,85 | 16,85 | 16,50 | 16,65 | 16,39 | 6.600 |
01 feb 2024 | 16,94 | 17,31 | 16,94 | 17,17 | 16,90 | 8.300 |
31 gen 2024 | 17,22 | 17,26 | 16,95 | 17,02 | 16,75 | 4.400 |
30 gen 2024 | 17,19 | 17,19 | 16,86 | 16,94 | 16,67 | 1.400 |
29 gen 2024 | 17,55 | 17,55 | 16,80 | 16,86 | 16,59 | 11.800 |
26 gen 2024 | 17,24 | 17,24 | 16,80 | 16,86 | 16,59 | 16.900 |
25 gen 2024 | 17,15 | 17,15 | 16,75 | 16,90 | 16,63 | 7.600 |
24 gen 2024 | 17,31 | 17,31 | 16,40 | 16,85 | 16,59 | 3.400 |
23 gen 2024 | 17,33 | 17,33 | 16,93 | 17,22 | 16,95 | 3.700 |
22 gen 2024 | 17,34 | 17,50 | 17,06 | 17,31 | 17,04 | 33.300 |
19 gen 2024 | 17,04 | 17,22 | 16,26 | 17,05 | 16,78 | 19.000 |
18 gen 2024 | 17,18 | 17,18 | 16,37 | 16,98 | 16,71 | 22.200 |
17 gen 2024 | 16,52 | 17,05 | 16,52 | 16,89 | 16,62 | 16.300 |
16 gen 2024 | 16,13 | 17,05 | 16,13 | 16,80 | 16,53 | 50.800 |
12 gen 2024 | 17,21 | 17,45 | 16,71 | 17,10 | 16,83 | 20.000 |
11 gen 2024 | 16,50 | 16,61 | 16,40 | 16,51 | 16,24 | 16.200 |
10 gen 2024 | 16,14 | 16,35 | 15,82 | 16,35 | 16,09 | 2.000 |
09 gen 2024 | 15,74 | 16,13 | 15,74 | 16,13 | 15,87 | 61.900 |
08 gen 2024 | 15,96 | 16,14 | 15,86 | 16,06 | 15,80 | 35.400 |
05 gen 2024 | 16,04 | 16,04 | 15,61 | 15,61 | 15,37 | 41.200 |
04 gen 2024 | 15,91 | 15,95 | 15,58 | 15,95 | 15,70 | 8.500 |
03 gen 2024 | 15,76 | 15,84 | 15,53 | 15,84 | 15,59 | 7.400 |
02 gen 2024 | 15,70 | 16,00 | 15,35 | 15,95 | 15,70 | 45.000 |
29 dic 2023 | 15,35 | 16,10 | 15,35 | 15,70 | 15,46 | 15.400 |
28 dic 2023 | 15,60 | 16,40 | 15,60 | 15,76 | 15,51 | 9.400 |
27 dic 2023 | 16,25 | 16,25 | 15,49 | 15,64 | 15,39 | 8.700 |
26 dic 2023 | 16,20 | 16,20 | 15,35 | 15,91 | 15,66 | 29.600 |
22 dic 2023 | 15,51 | 16,15 | 15,47 | 15,47 | 15,23 | 18.500 |
21 dic 2023 | 15,49 | 15,90 | 15,47 | 15,47 | 15,22 | 18.300 |
20 dic 2023 | 15,52 | 15,73 | 15,50 | 15,73 | 15,48 | 6.600 |
19 dic 2023 | 15,35 | 15,79 | 15,35 | 15,57 | 15,32 | 30.800 |
18 dic 2023 | 15,65 | 15,65 | 15,40 | 15,48 | 15,24 | 29.800 |
*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...