Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 18,50 | 18,93 | 18,42 | 18,80 | 18,80 | 1.881.135 |
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 |
04 dic 2023 | 11,42 | 11,87 | 11,40 | 11,83 | 11,65 | 4.417.600 |
01 dic 2023 | 11,33 | 11,72 | 11,22 | 11,50 | 11,33 | 3.188.800 |
30 nov 2023 | 11,50 | 11,55 | 11,23 | 11,32 | 11,15 | 4.066.000 |
29 nov 2023 | 11,35 | 11,45 | 11,23 | 11,41 | 11,24 | 6.129.200 |
28 nov 2023 | 11,44 | 11,56 | 11,25 | 11,30 | 11,13 | 3.818.100 |
27 nov 2023 | 11,33 | 11,49 | 11,17 | 11,43 | 11,26 | 3.646.100 |
24 nov 2023 | 11,27 | 11,39 | 11,22 | 11,36 | 11,19 | 1.159.500 |
22 nov 2023 | 11,14 | 11,35 | 11,08 | 11,24 | 11,07 | 2.711.300 |
21 nov 2023 | 11,14 | 11,23 | 10,99 | 11,03 | 10,86 | 3.535.800 |
20 nov 2023 | 11,23 | 11,30 | 11,10 | 11,19 | 11,02 | 2.745.900 |
17 nov 2023 | 11,11 | 11,35 | 11,05 | 11,31 | 11,14 | 4.487.700 |
16 nov 2023 | 11,53 | 11,53 | 10,90 | 10,95 | 10,78 | 4.187.300 |
15 nov 2023 | 11,43 | 11,70 | 11,35 | 11,56 | 11,39 | 3.124.400 |
14 nov 2023 | 11,29 | 11,73 | 11,15 | 11,46 | 11,29 | 4.620.900 |
13 nov 2023 | 11,01 | 11,30 | 10,91 | 11,03 | 10,86 | 4.337.700 |
10 nov 2023 | 11,12 | 11,18 | 10,92 | 11,12 | 10,95 | 5.171.900 |
10 nov 2023 | 0.28 Dividendo |
09 nov 2023 | 12,25 | 12,26 | 11,42 | 11,42 | 10,97 | 5.481.000 |
08 nov 2023 | 12,48 | 12,48 | 12,03 | 12,27 | 11,79 | 5.153.700 |
07 nov 2023 | 12,49 | 12,72 | 12,14 | 12,41 | 11,92 | 5.219.000 |
*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...