Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 17,60 | 17,71 | 17,57 | 17,68 | 17,68 | 88.807 |
08 mag 2024 | 17,46 | 17,68 | 17,41 | 17,62 | 17,62 | 255.500 |
07 mag 2024 | 17,53 | 17,63 | 17,51 | 17,54 | 17,54 | 324.700 |
06 mag 2024 | 17,49 | 17,63 | 17,44 | 17,53 | 17,53 | 227.500 |
03 mag 2024 | 17,42 | 17,61 | 17,26 | 17,44 | 17,44 | 314.100 |
02 mag 2024 | 17,13 | 17,29 | 17,06 | 17,22 | 17,22 | 277.400 |
01 mag 2024 | 16,92 | 17,30 | 16,74 | 17,01 | 17,01 | 348.200 |
30 apr 2024 | 16,75 | 17,02 | 16,65 | 16,92 | 16,92 | 522.900 |
29 apr 2024 | 16,94 | 17,14 | 16,77 | 16,82 | 16,82 | 510.600 |
26 apr 2024 | 16,67 | 17,01 | 16,67 | 16,94 | 16,94 | 566.500 |
25 apr 2024 | 16,56 | 16,87 | 16,56 | 16,73 | 16,73 | 420.500 |
24 apr 2024 | 16,42 | 16,64 | 16,37 | 16,63 | 16,63 | 499.000 |
23 apr 2024 | 16,29 | 16,76 | 16,22 | 16,73 | 16,73 | 705.700 |
22 apr 2024 | 16,59 | 16,70 | 16,22 | 16,24 | 16,24 | 475.600 |
19 apr 2024 | 15,72 | 16,68 | 15,33 | 16,56 | 16,56 | 1.263.300 |
18 apr 2024 | 16,33 | 16,38 | 15,87 | 15,97 | 15,97 | 788.600 |
17 apr 2024 | 16,39 | 16,54 | 16,15 | 16,17 | 16,17 | 802.100 |
16 apr 2024 | 16,96 | 16,96 | 16,72 | 16,76 | 16,76 | 525.800 |
15 apr 2024 | 17,11 | 17,24 | 16,93 | 17,01 | 17,01 | 713.800 |
12 apr 2024 | 17,10 | 17,25 | 17,00 | 17,14 | 17,14 | 432.100 |
11 apr 2024 | 17,09 | 17,26 | 17,05 | 17,17 | 17,17 | 423.200 |
10 apr 2024 | 17,72 | 17,72 | 17,08 | 17,22 | 17,22 | 616.900 |
09 apr 2024 | 18,05 | 18,15 | 17,83 | 17,90 | 17,90 | 350.700 |
08 apr 2024 | 17,87 | 18,11 | 17,85 | 17,94 | 17,94 | 628.400 |
05 apr 2024 | 17,93 | 18,02 | 17,80 | 17,83 | 17,83 | 319.000 |
04 apr 2024 | 18,06 | 18,19 | 17,91 | 17,98 | 17,98 | 357.400 |
03 apr 2024 | 17,77 | 18,03 | 17,71 | 18,00 | 18,00 | 537.800 |
02 apr 2024 | 18,15 | 18,25 | 17,73 | 17,85 | 17,85 | 556.700 |
01 apr 2024 | 18,53 | 18,53 | 18,22 | 18,29 | 18,29 | 387.100 |
28 mar 2024 | 18,46 | 18,73 | 18,34 | 18,48 | 18,48 | 595.200 |
27 mar 2024 | 18,58 | 18,58 | 18,40 | 18,44 | 18,44 | 386.700 |
26 mar 2024 | 18,45 | 18,50 | 18,17 | 18,43 | 18,43 | 557.400 |
25 mar 2024 | 18,20 | 18,46 | 18,05 | 18,45 | 18,45 | 475.500 |
22 mar 2024 | 18,47 | 18,49 | 18,11 | 18,14 | 18,14 | 592.000 |
21 mar 2024 | 18,36 | 18,52 | 18,28 | 18,41 | 18,41 | 386.700 |
20 mar 2024 | 18,09 | 18,44 | 17,88 | 18,31 | 18,31 | 587.200 |
19 mar 2024 | 17,99 | 18,19 | 17,97 | 18,09 | 18,09 | 898.600 |
18 mar 2024 | 18,66 | 18,66 | 18,08 | 18,10 | 18,10 | 335.100 |
15 mar 2024 | 18,52 | 18,98 | 18,47 | 18,59 | 18,59 | 4.838.900 |
14 mar 2024 | 18,93 | 18,95 | 18,35 | 18,61 | 18,61 | 874.800 |
14 mar 2024 | 0.06 Dividendo |
13 mar 2024 | 19,10 | 19,17 | 18,80 | 18,99 | 18,93 | 606.400 |
12 mar 2024 | 18,86 | 19,05 | 18,62 | 19,02 | 18,96 | 668.200 |
11 mar 2024 | 18,69 | 18,90 | 18,48 | 18,88 | 18,82 | 531.400 |
08 mar 2024 | 18,98 | 19,34 | 18,74 | 18,89 | 18,83 | 431.000 |
07 mar 2024 | 18,56 | 18,83 | 18,49 | 18,76 | 18,70 | 409.200 |
06 mar 2024 | 18,39 | 18,53 | 18,27 | 18,39 | 18,33 | 320.200 |
05 mar 2024 | 18,38 | 18,65 | 18,24 | 18,34 | 18,28 | 268.700 |
04 mar 2024 | 18,88 | 18,96 | 18,34 | 18,38 | 18,32 | 310.900 |
01 mar 2024 | 18,91 | 19,05 | 18,35 | 18,70 | 18,64 | 551.400 |
29 feb 2024 | 18,95 | 19,10 | 18,71 | 18,85 | 18,79 | 688.800 |
28 feb 2024 | 18,92 | 19,11 | 18,60 | 18,73 | 18,67 | 363.200 |
27 feb 2024 | 19,33 | 19,38 | 19,11 | 19,11 | 19,05 | 217.600 |
26 feb 2024 | 19,44 | 19,51 | 19,25 | 19,28 | 19,22 | 238.300 |
23 feb 2024 | 19,47 | 19,61 | 19,27 | 19,53 | 19,47 | 210.100 |
22 feb 2024 | 19,22 | 19,42 | 19,03 | 19,40 | 19,34 | 607.900 |
21 feb 2024 | 18,95 | 19,27 | 18,87 | 19,25 | 19,19 | 333.100 |
20 feb 2024 | 19,00 | 19,18 | 18,72 | 18,96 | 18,90 | 224.000 |
16 feb 2024 | 19,54 | 19,54 | 19,15 | 19,19 | 19,13 | 233.100 |
15 feb 2024 | 19,59 | 19,74 | 19,27 | 19,64 | 19,58 | 267.100 |
14 feb 2024 | 19,66 | 19,79 | 19,30 | 19,49 | 19,43 | 230.300 |
13 feb 2024 | 19,67 | 19,99 | 19,25 | 19,46 | 19,40 | 311.000 |
12 feb 2024 | 19,67 | 20,24 | 19,62 | 20,15 | 20,09 | 307.600 |
09 feb 2024 | 19,44 | 19,67 | 19,12 | 19,65 | 19,59 | 209.600 |
08 feb 2024 | 19,40 | 19,45 | 19,07 | 19,45 | 19,39 | 233.600 |
07 feb 2024 | 19,21 | 19,55 | 19,16 | 19,47 | 19,41 | 236.000 |
06 feb 2024 | 19,05 | 19,38 | 19,05 | 19,21 | 19,15 | 267.900 |
05 feb 2024 | 19,09 | 19,25 | 18,90 | 19,11 | 19,05 | 569.700 |
02 feb 2024 | 18,85 | 19,34 | 18,73 | 19,23 | 19,17 | 300.600 |
01 feb 2024 | 18,57 | 19,07 | 18,42 | 19,06 | 19,00 | 803.200 |
31 gen 2024 | 19,06 | 19,23 | 18,50 | 18,50 | 18,44 | 366.600 |
30 gen 2024 | 18,91 | 19,28 | 18,76 | 18,97 | 18,91 | 449.100 |
29 gen 2024 | 19,20 | 19,30 | 18,82 | 19,02 | 18,96 | 370.900 |
26 gen 2024 | 20,57 | 20,71 | 19,28 | 19,28 | 19,22 | 440.500 |
25 gen 2024 | 20,57 | 20,70 | 20,15 | 20,39 | 20,33 | 298.300 |
24 gen 2024 | 20,88 | 20,96 | 20,28 | 20,28 | 20,22 | 201.500 |
23 gen 2024 | 20,76 | 20,88 | 20,51 | 20,66 | 20,59 | 318.500 |
22 gen 2024 | 19,93 | 20,71 | 19,90 | 20,62 | 20,55 | 288.000 |
19 gen 2024 | 19,87 | 19,87 | 19,37 | 19,85 | 19,79 | 258.500 |
18 gen 2024 | 19,49 | 19,79 | 19,39 | 19,74 | 19,68 | 160.500 |
17 gen 2024 | 19,24 | 19,46 | 19,23 | 19,41 | 19,35 | 167.300 |
16 gen 2024 | 19,78 | 19,79 | 19,45 | 19,55 | 19,49 | 200.100 |
12 gen 2024 | 20,19 | 20,37 | 19,74 | 19,89 | 19,83 | 172.600 |
11 gen 2024 | 19,93 | 20,02 | 19,59 | 19,94 | 19,88 | 262.900 |
10 gen 2024 | 20,14 | 20,53 | 19,81 | 20,01 | 19,95 | 276.300 |
09 gen 2024 | 19,86 | 19,86 | 19,42 | 19,59 | 19,53 | 244.200 |
08 gen 2024 | 19,83 | 20,15 | 19,79 | 20,14 | 20,08 | 173.500 |
05 gen 2024 | 19,70 | 19,91 | 19,58 | 19,90 | 19,84 | 169.400 |
04 gen 2024 | 20,11 | 20,11 | 19,76 | 19,84 | 19,78 | 217.600 |
03 gen 2024 | 20,58 | 20,58 | 19,96 | 20,00 | 19,94 | 232.400 |
02 gen 2024 | 20,86 | 21,08 | 20,00 | 20,53 | 20,47 | 440.900 |
29 dic 2023 | 21,19 | 21,33 | 20,96 | 20,98 | 20,91 | 276.800 |
28 dic 2023 | 21,28 | 21,38 | 21,06 | 21,24 | 21,17 | 272.300 |
27 dic 2023 | 21,22 | 21,38 | 21,16 | 21,32 | 21,25 | 231.400 |
26 dic 2023 | 21,09 | 21,28 | 20,92 | 21,24 | 21,17 | 211.000 |
22 dic 2023 | 20,78 | 21,01 | 20,78 | 21,00 | 20,93 | 205.900 |
21 dic 2023 | 20,41 | 20,63 | 20,32 | 20,60 | 20,53 | 257.500 |
20 dic 2023 | 20,07 | 20,71 | 20,07 | 20,29 | 20,23 | 314.900 |
19 dic 2023 | 19,80 | 20,32 | 19,75 | 20,21 | 20,15 | 324.700 |
18 dic 2023 | 20,02 | 20,04 | 19,54 | 19,69 | 19,63 | 422.600 |
*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...