Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 16,57 | 16,59 | 16,35 | 16,35 | 16,35 | 2.661.900 |
10 mag 2024 | 16,30 | 16,56 | 16,28 | 16,55 | 16,55 | 2.293.600 |
09 mag 2024 | 16,10 | 16,42 | 16,04 | 16,17 | 16,17 | 2.836.400 |
08 mag 2024 | 16,30 | 16,33 | 16,22 | 16,32 | 16,32 | 2.018.500 |
07 mag 2024 | 16,35 | 16,42 | 16,31 | 16,32 | 16,32 | 2.204.700 |
06 mag 2024 | 16,11 | 16,34 | 16,10 | 16,33 | 16,33 | 3.067.800 |
03 mag 2024 | 16,07 | 16,12 | 15,99 | 16,02 | 16,02 | 1.325.400 |
02 mag 2024 | 16,13 | 16,16 | 15,98 | 16,04 | 16,04 | 1.509.000 |
01 mag 2024 | 15,90 | 16,07 | 15,90 | 16,04 | 16,04 | 2.009.400 |
30 apr 2024 | 15,90 | 15,97 | 15,86 | 15,90 | 15,90 | 1.530.100 |
29 apr 2024 | 15,95 | 16,02 | 15,91 | 15,95 | 15,95 | 1.796.300 |
26 apr 2024 | 15,78 | 15,95 | 15,75 | 15,93 | 15,93 | 1.546.900 |
25 apr 2024 | 15,75 | 15,82 | 15,71 | 15,75 | 15,75 | 1.183.200 |
24 apr 2024 | 15,76 | 15,85 | 15,74 | 15,81 | 15,81 | 1.861.700 |
23 apr 2024 | 15,79 | 15,80 | 15,73 | 15,74 | 15,74 | 1.999.400 |
22 apr 2024 | 15,60 | 15,82 | 15,58 | 15,79 | 15,79 | 2.439.700 |
19 apr 2024 | 15,46 | 15,58 | 15,44 | 15,54 | 15,54 | 2.232.000 |
18 apr 2024 | 15,42 | 15,48 | 15,33 | 15,45 | 15,45 | 1.738.000 |
17 apr 2024 | 15,45 | 15,49 | 15,27 | 15,35 | 15,35 | 1.424.900 |
16 apr 2024 | 15,35 | 15,42 | 15,25 | 15,39 | 15,39 | 2.046.700 |
15 apr 2024 | 15,56 | 15,58 | 15,28 | 15,30 | 15,30 | 3.094.200 |
12 apr 2024 | 15,50 | 15,83 | 15,34 | 15,43 | 15,43 | 2.088.000 |
11 apr 2024 | 15,49 | 15,58 | 15,43 | 15,54 | 15,54 | 2.662.500 |
10 apr 2024 | 15,50 | 15,55 | 15,45 | 15,49 | 15,49 | 1.606.800 |
09 apr 2024 | 15,60 | 15,67 | 15,55 | 15,57 | 15,57 | 1.699.300 |
08 apr 2024 | 15,49 | 15,60 | 15,47 | 15,57 | 15,57 | 1.730.400 |
05 apr 2024 | 15,39 | 15,48 | 15,34 | 15,47 | 15,47 | 1.374.200 |
04 apr 2024 | 15,40 | 15,47 | 15,32 | 15,33 | 15,33 | 2.699.000 |
03 apr 2024 | 15,35 | 15,43 | 15,30 | 15,30 | 15,30 | 2.399.300 |
02 apr 2024 | 15,22 | 15,41 | 15,20 | 15,37 | 15,37 | 2.605.100 |
01 apr 2024 | 15,40 | 15,43 | 15,26 | 15,28 | 15,28 | 1.882.000 |
28 mar 2024 | 15,30 | 15,42 | 15,30 | 15,38 | 15,38 | 2.798.500 |
27 mar 2024 | 15,24 | 15,32 | 15,21 | 15,27 | 15,27 | 2.189.600 |
27 mar 2024 | 0.37 Dividendo |
26 mar 2024 | 15,50 | 15,55 | 15,42 | 15,53 | 15,16 | 2.518.500 |
25 mar 2024 | 15,42 | 15,52 | 15,39 | 15,41 | 15,04 | 2.125.000 |
22 mar 2024 | 15,45 | 15,46 | 15,35 | 15,40 | 15,03 | 1.268.000 |
21 mar 2024 | 15,33 | 15,48 | 15,31 | 15,41 | 15,04 | 1.741.300 |
20 mar 2024 | 15,25 | 15,41 | 15,20 | 15,33 | 14,96 | 3.077.500 |
19 mar 2024 | 15,22 | 15,30 | 15,16 | 15,24 | 14,88 | 1.983.200 |
18 mar 2024 | 15,19 | 15,32 | 15,13 | 15,25 | 14,89 | 3.760.100 |
15 mar 2024 | 15,05 | 15,24 | 14,99 | 15,22 | 14,86 | 2.736.900 |
14 mar 2024 | 15,30 | 15,31 | 15,03 | 15,04 | 14,68 | 1.623.900 |
13 mar 2024 | 15,24 | 15,37 | 15,23 | 15,29 | 14,93 | 1.572.400 |
12 mar 2024 | 15,20 | 15,23 | 15,15 | 15,20 | 14,84 | 1.344.500 |
11 mar 2024 | 15,17 | 15,26 | 15,10 | 15,18 | 14,82 | 2.055.800 |
08 mar 2024 | 15,13 | 15,22 | 15,09 | 15,17 | 14,81 | 2.288.100 |
07 mar 2024 | 15,11 | 15,16 | 15,06 | 15,09 | 14,73 | 2.035.000 |
06 mar 2024 | 15,05 | 15,15 | 15,03 | 15,09 | 14,73 | 2.163.400 |
05 mar 2024 | 15,05 | 15,10 | 14,96 | 14,96 | 14,60 | 1.930.800 |
04 mar 2024 | 15,00 | 15,12 | 14,94 | 15,05 | 14,69 | 2.077.800 |
01 mar 2024 | 15,06 | 15,10 | 14,93 | 15,05 | 14,69 | 1.873.300 |
29 feb 2024 | 15,01 | 15,09 | 14,99 | 15,08 | 14,72 | 1.840.900 |
29 feb 2024 | 0.08 Dividendo |
28 feb 2024 | 15,11 | 15,12 | 15,00 | 15,04 | 14,60 | 1.849.800 |
27 feb 2024 | 15,10 | 15,10 | 14,92 | 15,09 | 14,65 | 2.021.500 |
26 feb 2024 | 15,09 | 15,12 | 15,00 | 15,06 | 14,62 | 1.920.500 |
23 feb 2024 | 15,26 | 15,27 | 15,06 | 15,08 | 14,64 | 2.993.100 |
22 feb 2024 | 15,20 | 15,35 | 15,04 | 15,19 | 14,75 | 4.520.700 |
21 feb 2024 | 14,96 | 15,07 | 14,90 | 15,00 | 14,56 | 2.604.900 |
20 feb 2024 | 14,96 | 15,00 | 14,86 | 14,96 | 14,53 | 1.845.100 |
16 feb 2024 | 14,97 | 15,02 | 14,90 | 14,97 | 14,54 | 1.662.500 |
15 feb 2024 | 14,82 | 15,01 | 14,82 | 14,98 | 14,55 | 2.732.600 |
14 feb 2024 | 14,85 | 14,90 | 14,68 | 14,81 | 14,38 | 2.210.600 |
13 feb 2024 | 14,72 | 14,81 | 14,65 | 14,77 | 14,34 | 1.430.400 |
12 feb 2024 | 14,74 | 14,90 | 14,73 | 14,86 | 14,43 | 1.434.700 |
09 feb 2024 | 14,62 | 14,78 | 14,62 | 14,74 | 14,31 | 1.642.800 |
08 feb 2024 | 14,71 | 14,72 | 14,58 | 14,65 | 14,22 | 1.421.800 |
07 feb 2024 | 14,56 | 14,69 | 14,51 | 14,67 | 14,24 | 2.225.400 |
06 feb 2024 | 14,65 | 14,70 | 14,45 | 14,53 | 14,11 | 1.501.000 |
05 feb 2024 | 14,74 | 14,74 | 14,52 | 14,64 | 14,22 | 1.583.300 |
02 feb 2024 | 14,75 | 14,82 | 14,68 | 14,77 | 14,34 | 1.390.600 |
01 feb 2024 | 14,84 | 14,89 | 14,68 | 14,79 | 14,36 | 1.815.300 |
31 gen 2024 | 15,02 | 15,06 | 14,81 | 14,82 | 14,39 | 1.377.300 |
30 gen 2024 | 14,98 | 15,06 | 14,97 | 15,05 | 14,61 | 1.740.700 |
29 gen 2024 | 15,09 | 15,12 | 14,92 | 14,98 | 14,55 | 1.520.200 |
26 gen 2024 | 15,05 | 15,12 | 15,03 | 15,10 | 14,66 | 1.146.700 |
25 gen 2024 | 15,11 | 15,13 | 14,98 | 15,04 | 14,60 | 1.078.500 |
24 gen 2024 | 15,13 | 15,15 | 15,04 | 15,06 | 14,62 | 1.194.900 |
23 gen 2024 | 15,10 | 15,16 | 15,04 | 15,11 | 14,67 | 1.315.900 |
22 gen 2024 | 15,06 | 15,18 | 15,03 | 15,13 | 14,69 | 1.712.400 |
19 gen 2024 | 15,12 | 15,13 | 15,02 | 15,06 | 14,62 | 1.683.900 |
18 gen 2024 | 14,98 | 15,10 | 14,91 | 15,07 | 14,63 | 2.064.800 |
17 gen 2024 | 14,95 | 14,98 | 14,86 | 14,93 | 14,50 | 1.699.300 |
16 gen 2024 | 15,07 | 15,14 | 14,90 | 15,00 | 14,56 | 1.951.300 |
12 gen 2024 | 15,15 | 15,18 | 15,07 | 15,10 | 14,66 | 2.273.800 |
11 gen 2024 | 15,05 | 15,08 | 14,83 | 15,07 | 14,63 | 2.057.600 |
10 gen 2024 | 15,08 | 15,16 | 15,03 | 15,05 | 14,61 | 2.229.100 |
09 gen 2024 | 15,04 | 15,15 | 14,99 | 15,06 | 14,62 | 1.522.300 |
08 gen 2024 | 14,96 | 15,10 | 14,91 | 15,08 | 14,64 | 3.201.400 |
05 gen 2024 | 14,97 | 15,02 | 14,91 | 14,96 | 14,53 | 1.791.600 |
04 gen 2024 | 14,69 | 14,97 | 14,67 | 14,91 | 14,48 | 2.030.900 |
03 gen 2024 | 14,62 | 14,68 | 14,50 | 14,63 | 14,21 | 1.630.400 |
02 gen 2024 | 14,69 | 14,78 | 14,62 | 14,71 | 14,28 | 2.365.700 |
29 dic 2023 | 14,88 | 14,91 | 14,76 | 14,76 | 14,33 | 1.641.500 |
28 dic 2023 | 14,86 | 14,97 | 14,80 | 14,85 | 14,42 | 2.485.000 |
28 dic 2023 | 0.35 Dividendo |
27 dic 2023 | 15,17 | 15,19 | 15,05 | 15,17 | 14,39 | 2.035.500 |
26 dic 2023 | 15,16 | 15,27 | 15,11 | 15,14 | 14,36 | 2.033.000 |
22 dic 2023 | 15,00 | 15,11 | 14,98 | 15,05 | 14,28 | 1.966.900 |
*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...