Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 18,43 | 18,68 | 18,33 | 18,55 | 18,55 | 2.049.700 |
25 apr 2024 | 18,62 | 18,73 | 18,20 | 18,42 | 18,42 | 1.541.900 |
24 apr 2024 | 18,44 | 18,75 | 18,11 | 18,71 | 18,71 | 1.999.300 |
23 apr 2024 | 17,96 | 18,54 | 17,82 | 18,52 | 18,52 | 1.699.300 |
22 apr 2024 | 17,97 | 18,11 | 17,79 | 18,00 | 18,00 | 1.551.000 |
19 apr 2024 | 17,88 | 18,02 | 17,38 | 17,82 | 17,82 | 3.612.200 |
18 apr 2024 | 17,90 | 18,24 | 17,81 | 17,86 | 17,86 | 2.129.600 |
17 apr 2024 | 17,89 | 17,92 | 17,43 | 17,87 | 17,87 | 2.798.600 |
16 apr 2024 | 17,55 | 17,92 | 17,38 | 17,79 | 17,79 | 2.503.400 |
15 apr 2024 | 17,60 | 17,92 | 17,58 | 17,71 | 17,71 | 3.048.700 |
12 apr 2024 | 18,19 | 18,24 | 17,33 | 17,45 | 17,45 | 2.976.300 |
11 apr 2024 | 18,39 | 18,47 | 17,92 | 18,28 | 18,28 | 1.854.500 |
10 apr 2024 | 18,01 | 18,22 | 18,00 | 18,16 | 18,16 | 2.566.300 |
09 apr 2024 | 18,15 | 18,43 | 18,09 | 18,41 | 18,41 | 1.645.700 |
08 apr 2024 | 18,03 | 18,18 | 17,67 | 18,16 | 18,16 | 1.286.200 |
05 apr 2024 | 17,80 | 18,01 | 17,52 | 17,86 | 17,86 | 2.011.300 |
04 apr 2024 | 18,17 | 18,23 | 17,87 | 17,87 | 17,87 | 1.445.000 |
03 apr 2024 | 18,10 | 18,20 | 17,85 | 17,91 | 17,91 | 2.221.000 |
02 apr 2024 | 18,26 | 18,33 | 18,04 | 18,13 | 18,13 | 1.564.500 |
01 apr 2024 | 18,81 | 18,83 | 18,33 | 18,50 | 18,50 | 1.481.700 |
28 mar 2024 | 18,50 | 18,93 | 18,42 | 18,80 | 18,80 | 2.254.300 |
27 mar 2024 | 18,25 | 18,50 | 18,17 | 18,45 | 18,45 | 1.646.800 |
26 mar 2024 | 17,97 | 18,19 | 17,85 | 18,12 | 18,12 | 1.797.900 |
25 mar 2024 | 17,83 | 17,89 | 17,60 | 17,82 | 17,82 | 1.502.100 |
22 mar 2024 | 18,35 | 18,61 | 17,67 | 17,78 | 17,78 | 1.861.800 |
21 mar 2024 | 18,29 | 18,52 | 18,20 | 18,30 | 18,30 | 1.612.700 |
20 mar 2024 | 17,69 | 18,18 | 17,60 | 18,15 | 18,15 | 1.879.500 |
19 mar 2024 | 17,80 | 18,08 | 17,61 | 17,94 | 17,94 | 2.378.600 |
18 mar 2024 | 18,31 | 18,31 | 17,57 | 17,81 | 17,81 | 3.069.800 |
15 mar 2024 | 18,06 | 18,38 | 18,06 | 18,28 | 18,28 | 4.317.600 |
14 mar 2024 | 18,26 | 18,63 | 18,03 | 18,36 | 18,36 | 2.264.700 |
13 mar 2024 | 18,36 | 18,61 | 18,23 | 18,55 | 18,55 | 2.799.400 |
12 mar 2024 | 18,31 | 18,48 | 18,25 | 18,27 | 18,27 | 1.675.500 |
11 mar 2024 | 18,35 | 18,74 | 18,27 | 18,34 | 18,34 | 1.811.200 |
08 mar 2024 | 18,27 | 18,52 | 18,15 | 18,45 | 18,45 | 1.558.000 |
07 mar 2024 | 18,10 | 18,48 | 18,00 | 18,23 | 18,23 | 1.405.400 |
06 mar 2024 | 17,95 | 18,03 | 17,74 | 17,97 | 17,97 | 1.656.400 |
05 mar 2024 | 17,38 | 17,87 | 17,34 | 17,75 | 17,75 | 1.530.100 |
04 mar 2024 | 17,60 | 17,68 | 17,29 | 17,39 | 17,39 | 1.773.300 |
01 mar 2024 | 17,50 | 17,60 | 17,25 | 17,56 | 17,56 | 1.549.700 |
29 feb 2024 | 17,88 | 17,95 | 17,39 | 17,41 | 17,41 | 2.781.900 |
28 feb 2024 | 17,89 | 17,93 | 17,66 | 17,83 | 17,83 | 2.550.800 |
27 feb 2024 | 17,75 | 18,26 | 17,61 | 18,04 | 18,04 | 1.932.400 |
26 feb 2024 | 18,50 | 18,62 | 17,63 | 17,65 | 17,65 | 2.898.200 |
23 feb 2024 | 18,40 | 18,70 | 18,05 | 18,50 | 18,50 | 2.390.800 |
23 feb 2024 | 0.28 Dividendo |
22 feb 2024 | 18,51 | 18,67 | 18,27 | 18,55 | 18,27 | 2.281.600 |
21 feb 2024 | 18,70 | 18,97 | 18,25 | 18,53 | 18,25 | 3.291.500 |
20 feb 2024 | 18,75 | 18,93 | 18,38 | 18,49 | 18,21 | 3.370.500 |
16 feb 2024 | 18,56 | 18,99 | 18,35 | 18,71 | 18,43 | 3.397.600 |
15 feb 2024 | 17,85 | 19,08 | 17,65 | 18,62 | 18,34 | 7.744.800 |
14 feb 2024 | 16,28 | 16,44 | 15,93 | 16,36 | 16,11 | 3.559.200 |
13 feb 2024 | 16,53 | 16,54 | 15,84 | 16,12 | 15,88 | 3.396.100 |
12 feb 2024 | 16,48 | 16,87 | 16,47 | 16,83 | 16,58 | 2.255.500 |
09 feb 2024 | 16,33 | 16,43 | 16,12 | 16,38 | 16,13 | 2.035.000 |
08 feb 2024 | 16,18 | 16,32 | 15,94 | 16,31 | 16,06 | 2.355.200 |
07 feb 2024 | 16,85 | 16,89 | 16,06 | 16,25 | 16,00 | 2.616.200 |
06 feb 2024 | 16,10 | 17,14 | 16,04 | 16,95 | 16,69 | 2.824.200 |
05 feb 2024 | 16,60 | 16,63 | 16,02 | 16,04 | 15,80 | 2.070.900 |
02 feb 2024 | 17,17 | 17,21 | 16,61 | 16,64 | 16,39 | 1.961.000 |
01 feb 2024 | 16,75 | 17,30 | 16,57 | 17,24 | 16,98 | 1.881.500 |
31 gen 2024 | 16,83 | 17,08 | 16,65 | 16,65 | 16,40 | 3.032.300 |
30 gen 2024 | 17,12 | 17,18 | 16,62 | 16,78 | 16,53 | 1.679.100 |
29 gen 2024 | 16,82 | 17,18 | 16,60 | 17,16 | 16,90 | 2.257.900 |
26 gen 2024 | 16,80 | 17,01 | 16,65 | 16,73 | 16,48 | 2.502.900 |
25 gen 2024 | 16,66 | 16,85 | 16,47 | 16,84 | 16,59 | 2.269.200 |
24 gen 2024 | 16,39 | 16,60 | 16,27 | 16,42 | 16,17 | 2.314.900 |
23 gen 2024 | 15,85 | 16,31 | 15,73 | 16,27 | 16,02 | 2.544.600 |
22 gen 2024 | 15,60 | 15,98 | 15,52 | 15,69 | 15,45 | 2.649.100 |
19 gen 2024 | 15,65 | 15,73 | 15,33 | 15,50 | 15,27 | 3.302.900 |
18 gen 2024 | 15,99 | 16,16 | 15,48 | 15,69 | 15,45 | 3.806.700 |
17 gen 2024 | 16,36 | 16,52 | 15,74 | 15,90 | 15,66 | 4.123.200 |
16 gen 2024 | 16,65 | 16,77 | 16,33 | 16,59 | 16,34 | 3.200.200 |
12 gen 2024 | 16,86 | 17,35 | 16,74 | 16,75 | 16,50 | 2.978.000 |
11 gen 2024 | 17,18 | 17,37 | 16,66 | 16,83 | 16,58 | 5.070.600 |
10 gen 2024 | 16,24 | 17,22 | 16,09 | 17,20 | 16,94 | 6.404.300 |
09 gen 2024 | 16,21 | 16,39 | 16,01 | 16,20 | 15,96 | 4.857.600 |
08 gen 2024 | 14,35 | 16,32 | 14,35 | 16,30 | 16,05 | 9.021.500 |
05 gen 2024 | 13,80 | 14,48 | 13,65 | 14,41 | 14,19 | 4.897.200 |
04 gen 2024 | 14,68 | 14,73 | 13,70 | 13,78 | 13,57 | 5.356.500 |
03 gen 2024 | 14,64 | 14,78 | 14,28 | 14,63 | 14,41 | 2.980.200 |
02 gen 2024 | 14,42 | 15,13 | 14,42 | 14,71 | 14,49 | 4.556.300 |
29 dic 2023 | 14,40 | 14,52 | 14,24 | 14,42 | 14,20 | 2.709.200 |
28 dic 2023 | 14,39 | 14,59 | 14,31 | 14,48 | 14,26 | 2.417.500 |
27 dic 2023 | 14,14 | 14,49 | 14,11 | 14,36 | 14,14 | 2.870.600 |
26 dic 2023 | 13,93 | 14,24 | 13,87 | 14,13 | 13,92 | 4.166.300 |
22 dic 2023 | 13,59 | 13,98 | 13,57 | 13,91 | 13,70 | 3.484.300 |
21 dic 2023 | 13,45 | 13,90 | 13,40 | 13,60 | 13,39 | 4.634.000 |
20 dic 2023 | 13,47 | 13,59 | 13,14 | 13,14 | 12,94 | 4.443.500 |
19 dic 2023 | 13,27 | 13,59 | 13,16 | 13,52 | 13,32 | 5.225.900 |
18 dic 2023 | 13,11 | 13,24 | 12,87 | 13,12 | 12,92 | 4.490.600 |
15 dic 2023 | 12,78 | 13,37 | 12,71 | 13,08 | 12,88 | 10.736.100 |
14 dic 2023 | 12,75 | 13,03 | 12,62 | 12,82 | 12,63 | 6.671.900 |
13 dic 2023 | 11,50 | 12,48 | 11,31 | 12,42 | 12,23 | 9.431.000 |
12 dic 2023 | 11,25 | 11,62 | 10,97 | 11,54 | 11,37 | 7.196.800 |
11 dic 2023 | 11,10 | 11,35 | 11,02 | 11,23 | 11,06 | 4.490.500 |
08 dic 2023 | 11,35 | 11,50 | 10,95 | 11,02 | 10,85 | 3.874.800 |
07 dic 2023 | 10,99 | 11,51 | 10,92 | 11,33 | 11,16 | 5.695.700 |
06 dic 2023 | 11,27 | 11,28 | 10,84 | 10,99 | 10,82 | 4.574.600 |
05 dic 2023 | 11,72 | 11,81 | 11,06 | 11,09 | 10,92 | 4.579.400 |
*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...