Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 13,27 | 13,45 | 13,24 | 13,38 | 13,38 | 780.400 |
27 giu 2024 | 13,52 | 13,52 | 13,19 | 13,24 | 13,24 | 278.800 |
26 giu 2024 | 13,62 | 13,65 | 13,40 | 13,41 | 13,41 | 368.100 |
25 giu 2024 | 14,03 | 14,16 | 13,69 | 13,70 | 13,70 | 325.100 |
24 giu 2024 | 14,03 | 14,31 | 14,03 | 14,07 | 14,07 | 465.300 |
21 giu 2024 | 14,35 | 14,44 | 14,02 | 14,04 | 14,04 | 987.000 |
20 giu 2024 | 14,28 | 14,60 | 14,27 | 14,36 | 14,36 | 408.900 |
18 giu 2024 | 14,64 | 14,75 | 14,40 | 14,41 | 14,41 | 249.500 |
18 giu 2024 | 0.135 Dividendo |
17 giu 2024 | 14,76 | 14,88 | 14,69 | 14,76 | 14,63 | 313.600 |
14 giu 2024 | 15,02 | 15,08 | 14,70 | 14,76 | 14,63 | 260.500 |
13 giu 2024 | 15,26 | 15,27 | 15,03 | 15,17 | 15,03 | 170.100 |
12 giu 2024 | 15,72 | 15,73 | 15,28 | 15,29 | 15,15 | 262.700 |
11 giu 2024 | 15,87 | 15,87 | 15,27 | 15,45 | 15,31 | 446.800 |
10 giu 2024 | 15,65 | 15,96 | 15,56 | 15,93 | 15,78 | 239.300 |
07 giu 2024 | 15,70 | 15,82 | 15,63 | 15,78 | 15,64 | 159.600 |
06 giu 2024 | 15,94 | 16,03 | 15,69 | 15,78 | 15,64 | 181.900 |
05 giu 2024 | 15,85 | 16,00 | 15,69 | 15,97 | 15,82 | 233.000 |
04 giu 2024 | 15,69 | 15,81 | 15,58 | 15,77 | 15,63 | 201.800 |
03 giu 2024 | 15,85 | 15,90 | 15,70 | 15,70 | 15,56 | 337.000 |
31 mag 2024 | 15,30 | 15,86 | 15,20 | 15,80 | 15,66 | 334.700 |
30 mag 2024 | 15,35 | 15,53 | 15,25 | 15,28 | 15,14 | 122.900 |
29 mag 2024 | 15,27 | 15,44 | 15,23 | 15,34 | 15,20 | 192.400 |
28 mag 2024 | 15,51 | 15,65 | 15,30 | 15,40 | 15,26 | 202.700 |
24 mag 2024 | 15,48 | 15,65 | 15,29 | 15,35 | 15,21 | 157.900 |
23 mag 2024 | 15,60 | 15,69 | 15,27 | 15,42 | 15,28 | 251.500 |
22 mag 2024 | 15,74 | 15,79 | 15,40 | 15,46 | 15,32 | 265.000 |
21 mag 2024 | 16,04 | 16,05 | 15,70 | 15,74 | 15,60 | 241.300 |
20 mag 2024 | 16,39 | 16,40 | 16,00 | 16,01 | 15,86 | 216.900 |
17 mag 2024 | 17,02 | 17,03 | 16,39 | 16,42 | 16,27 | 413.800 |
16 mag 2024 | 16,84 | 17,03 | 16,52 | 17,00 | 16,84 | 386.900 |
15 mag 2024 | 16,22 | 16,85 | 16,21 | 16,77 | 16,62 | 383.800 |
14 mag 2024 | 16,28 | 16,31 | 15,99 | 16,10 | 15,95 | 340.400 |
13 mag 2024 | 17,10 | 17,14 | 16,01 | 16,06 | 15,91 | 304.800 |
10 mag 2024 | 17,19 | 17,33 | 16,94 | 17,04 | 16,88 | 313.700 |
09 mag 2024 | 17,87 | 17,93 | 17,13 | 17,19 | 17,03 | 398.000 |
08 mag 2024 | 18,26 | 18,81 | 17,92 | 17,96 | 17,80 | 436.800 |
07 mag 2024 | 20,10 | 20,10 | 17,86 | 18,22 | 18,05 | 924.400 |
06 mag 2024 | 22,92 | 23,05 | 22,82 | 22,99 | 22,78 | 286.400 |
03 mag 2024 | 22,81 | 22,85 | 22,52 | 22,82 | 22,61 | 148.500 |
02 mag 2024 | 22,56 | 22,57 | 22,25 | 22,56 | 22,35 | 163.300 |
01 mag 2024 | 22,00 | 22,53 | 21,97 | 22,30 | 22,10 | 194.300 |
30 apr 2024 | 22,16 | 22,18 | 21,90 | 21,90 | 21,70 | 147.700 |
29 apr 2024 | 22,05 | 22,31 | 21,94 | 22,30 | 22,10 | 254.000 |
26 apr 2024 | 21,99 | 22,27 | 21,99 | 22,04 | 21,84 | 139.300 |
25 apr 2024 | 21,86 | 22,03 | 21,62 | 22,03 | 21,83 | 186.700 |
24 apr 2024 | 21,90 | 22,13 | 21,86 | 22,01 | 21,81 | 157.700 |
23 apr 2024 | 21,57 | 22,05 | 21,57 | 22,02 | 21,82 | 168.400 |
22 apr 2024 | 21,59 | 21,72 | 21,49 | 21,65 | 21,45 | 189.600 |
19 apr 2024 | 21,23 | 21,63 | 21,23 | 21,57 | 21,37 | 183.200 |
18 apr 2024 | 21,06 | 21,28 | 20,93 | 21,27 | 21,08 | 183.300 |
17 apr 2024 | 21,63 | 21,66 | 20,95 | 20,97 | 20,78 | 116.700 |
16 apr 2024 | 21,20 | 21,51 | 20,88 | 21,46 | 21,26 | 182.800 |
15 apr 2024 | 21,86 | 21,89 | 21,32 | 21,38 | 21,18 | 103.300 |
12 apr 2024 | 21,66 | 21,78 | 21,47 | 21,74 | 21,54 | 132.400 |
11 apr 2024 | 22,00 | 22,00 | 21,71 | 21,78 | 21,58 | 106.400 |
10 apr 2024 | 21,93 | 22,06 | 21,59 | 21,92 | 21,72 | 242.700 |
09 apr 2024 | 22,29 | 22,53 | 22,09 | 22,36 | 22,16 | 129.300 |
08 apr 2024 | 22,33 | 22,45 | 22,17 | 22,29 | 22,09 | 143.900 |
05 apr 2024 | 21,95 | 22,42 | 21,94 | 22,22 | 22,02 | 167.300 |
04 apr 2024 | 22,85 | 22,85 | 22,02 | 22,09 | 21,89 | 192.800 |
03 apr 2024 | 22,53 | 22,98 | 22,53 | 22,63 | 22,42 | 324.300 |
02 apr 2024 | 22,56 | 22,86 | 22,41 | 22,69 | 22,48 | 323.800 |
01 apr 2024 | 23,22 | 23,22 | 22,64 | 22,76 | 22,55 | 224.500 |
28 mar 2024 | 23,17 | 23,36 | 23,01 | 23,17 | 22,96 | 236.500 |
27 mar 2024 | 23,29 | 23,47 | 23,07 | 23,22 | 23,01 | 236.700 |
26 mar 2024 | 23,28 | 23,40 | 22,92 | 23,12 | 22,91 | 292.300 |
25 mar 2024 | 23,03 | 23,32 | 22,76 | 23,21 | 23,00 | 320.300 |
22 mar 2024 | 22,74 | 23,63 | 22,59 | 23,06 | 22,85 | 601.800 |
21 mar 2024 | 21,69 | 21,95 | 21,57 | 21,80 | 21,60 | 378.500 |
20 mar 2024 | 21,59 | 21,94 | 21,34 | 21,65 | 21,45 | 477.000 |
19 mar 2024 | 20,93 | 21,54 | 20,91 | 21,54 | 21,34 | 514.400 |
18 mar 2024 | 21,11 | 21,22 | 20,91 | 20,93 | 20,74 | 372.100 |
15 mar 2024 | 20,77 | 21,27 | 20,66 | 20,84 | 20,65 | 2.957.600 |
14 mar 2024 | 21,05 | 21,19 | 20,63 | 20,87 | 20,68 | 550.400 |
14 mar 2024 | 0.135 Dividendo |
13 mar 2024 | 21,13 | 21,53 | 21,13 | 21,25 | 20,92 | 357.500 |
12 mar 2024 | 20,99 | 21,29 | 20,77 | 21,17 | 20,84 | 195.000 |
11 mar 2024 | 21,17 | 21,25 | 20,83 | 20,95 | 20,63 | 267.500 |
08 mar 2024 | 21,50 | 21,88 | 21,19 | 21,21 | 20,88 | 351.600 |
07 mar 2024 | 21,61 | 21,97 | 21,43 | 21,44 | 21,11 | 314.700 |
06 mar 2024 | 20,92 | 21,83 | 20,92 | 21,42 | 21,09 | 801.800 |
05 mar 2024 | 20,33 | 21,65 | 20,16 | 20,73 | 20,41 | 289.300 |
04 mar 2024 | 19,50 | 19,68 | 19,23 | 19,42 | 19,12 | 157.500 |
01 mar 2024 | 19,31 | 19,31 | 18,87 | 19,22 | 18,92 | 135.800 |
29 feb 2024 | 19,30 | 19,40 | 19,11 | 19,23 | 18,93 | 184.800 |
28 feb 2024 | 19,26 | 19,31 | 19,03 | 19,05 | 18,76 | 110.500 |
27 feb 2024 | 19,80 | 19,81 | 19,32 | 19,43 | 19,13 | 88.500 |
26 feb 2024 | 19,50 | 19,78 | 19,50 | 19,66 | 19,36 | 147.500 |
23 feb 2024 | 19,13 | 19,61 | 19,01 | 19,60 | 19,30 | 150.400 |
22 feb 2024 | 19,00 | 19,22 | 18,84 | 19,18 | 18,88 | 101.700 |
21 feb 2024 | 19,01 | 19,08 | 18,79 | 19,05 | 18,76 | 114.800 |
20 feb 2024 | 18,90 | 19,08 | 18,87 | 18,99 | 18,70 | 113.200 |
16 feb 2024 | 19,43 | 19,46 | 19,07 | 19,08 | 18,79 | 153.500 |
15 feb 2024 | 19,31 | 19,61 | 19,18 | 19,60 | 19,30 | 168.300 |
14 feb 2024 | 18,78 | 19,23 | 18,68 | 19,18 | 18,88 | 147.200 |
13 feb 2024 | 18,87 | 19,04 | 18,41 | 18,64 | 18,35 | 201.400 |
12 feb 2024 | 19,21 | 19,56 | 19,21 | 19,43 | 19,13 | 172.700 |
09 feb 2024 | 18,81 | 19,25 | 18,74 | 19,22 | 18,92 | 92.000 |
08 feb 2024 | 18,39 | 18,72 | 18,38 | 18,68 | 18,39 | 101.400 |
*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...