Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 16,77 | 16,77 | 16,44 | 16,45 | 16,45 | 1.311.700 |
24 giu 2024 | 16,60 | 16,94 | 16,54 | 16,80 | 16,80 | 2.019.100 |
21 giu 2024 | 16,52 | 16,52 | 16,16 | 16,48 | 16,48 | 4.267.900 |
20 giu 2024 | 16,03 | 16,30 | 16,02 | 16,26 | 16,26 | 2.901.600 |
18 giu 2024 | 15,93 | 16,18 | 15,90 | 16,14 | 16,14 | 1.612.500 |
17 giu 2024 | 15,75 | 15,97 | 15,60 | 15,96 | 15,96 | 1.364.400 |
14 giu 2024 | 15,71 | 15,85 | 15,64 | 15,78 | 15,78 | 1.110.000 |
13 giu 2024 | 15,96 | 16,09 | 15,76 | 15,90 | 15,90 | 1.091.000 |
12 giu 2024 | 16,43 | 16,56 | 16,06 | 16,12 | 16,12 | 1.866.000 |
11 giu 2024 | 15,98 | 16,00 | 15,82 | 15,93 | 15,93 | 1.681.800 |
10 giu 2024 | 16,10 | 16,18 | 15,96 | 16,07 | 16,07 | 1.432.700 |
07 giu 2024 | 16,26 | 16,39 | 16,17 | 16,30 | 16,30 | 1.517.600 |
06 giu 2024 | 16,44 | 16,54 | 16,27 | 16,48 | 16,48 | 1.162.400 |
05 giu 2024 | 16,57 | 16,57 | 16,36 | 16,53 | 16,53 | 1.328.700 |
05 giu 2024 | 0.14 Dividendo |
04 giu 2024 | 16,58 | 16,75 | 16,50 | 16,53 | 16,39 | 1.700.500 |
03 giu 2024 | 17,20 | 17,28 | 16,72 | 16,76 | 16,62 | 1.818.700 |
31 mag 2024 | 16,83 | 17,10 | 16,82 | 17,09 | 16,95 | 1.745.000 |
30 mag 2024 | 16,64 | 16,84 | 16,51 | 16,76 | 16,62 | 1.253.100 |
29 mag 2024 | 16,50 | 16,52 | 16,31 | 16,42 | 16,28 | 1.365.800 |
28 mag 2024 | 16,95 | 17,08 | 16,68 | 16,76 | 16,62 | 1.413.800 |
24 mag 2024 | 16,85 | 16,91 | 16,65 | 16,89 | 16,75 | 1.268.300 |
23 mag 2024 | 17,11 | 17,11 | 16,66 | 16,73 | 16,59 | 1.176.200 |
22 mag 2024 | 17,25 | 17,33 | 17,01 | 17,08 | 16,94 | 1.481.700 |
21 mag 2024 | 17,32 | 17,51 | 17,26 | 17,32 | 17,17 | 1.135.300 |
20 mag 2024 | 17,60 | 17,67 | 17,36 | 17,36 | 17,21 | 1.125.200 |
17 mag 2024 | 17,57 | 17,76 | 17,39 | 17,59 | 17,44 | 1.202.900 |
16 mag 2024 | 17,51 | 17,61 | 17,45 | 17,49 | 17,34 | 976.700 |
15 mag 2024 | 17,73 | 17,82 | 17,47 | 17,58 | 17,43 | 1.521.700 |
14 mag 2024 | 17,56 | 17,60 | 17,37 | 17,56 | 17,41 | 1.157.800 |
13 mag 2024 | 17,53 | 17,63 | 17,31 | 17,34 | 17,19 | 1.373.200 |
10 mag 2024 | 17,36 | 17,49 | 17,15 | 17,45 | 17,30 | 1.353.600 |
09 mag 2024 | 17,39 | 17,49 | 17,17 | 17,28 | 17,13 | 3.064.700 |
08 mag 2024 | 17,06 | 17,40 | 16,57 | 17,39 | 17,24 | 1.470.300 |
07 mag 2024 | 17,33 | 17,48 | 17,25 | 17,26 | 17,11 | 1.963.600 |
06 mag 2024 | 17,36 | 17,42 | 17,21 | 17,30 | 17,15 | 1.330.000 |
03 mag 2024 | 17,32 | 17,38 | 17,13 | 17,19 | 17,04 | 1.665.300 |
02 mag 2024 | 16,89 | 17,09 | 16,84 | 17,03 | 16,89 | 1.932.500 |
01 mag 2024 | 16,66 | 17,08 | 16,56 | 16,77 | 16,63 | 2.600.200 |
30 apr 2024 | 16,51 | 16,68 | 16,46 | 16,54 | 16,40 | 2.730.400 |
29 apr 2024 | 16,67 | 16,82 | 16,61 | 16,70 | 16,56 | 2.397.400 |
26 apr 2024 | 16,65 | 16,87 | 16,41 | 16,57 | 16,43 | 1.325.800 |
25 apr 2024 | 16,45 | 16,67 | 16,24 | 16,66 | 16,52 | 2.389.900 |
24 apr 2024 | 16,43 | 16,63 | 16,30 | 16,59 | 16,45 | 2.275.300 |
23 apr 2024 | 16,47 | 16,90 | 16,12 | 16,47 | 16,33 | 2.418.100 |
22 apr 2024 | 16,19 | 16,55 | 16,12 | 16,46 | 16,32 | 2.577.000 |
19 apr 2024 | 15,74 | 16,20 | 15,72 | 16,19 | 16,05 | 2.327.100 |
18 apr 2024 | 15,55 | 15,83 | 15,52 | 15,78 | 15,65 | 1.813.100 |
17 apr 2024 | 15,67 | 15,83 | 15,53 | 15,53 | 15,40 | 1.351.000 |
16 apr 2024 | 15,56 | 16,04 | 15,38 | 15,48 | 15,35 | 1.542.800 |
15 apr 2024 | 15,92 | 16,10 | 15,60 | 15,69 | 15,56 | 1.521.800 |
12 apr 2024 | 15,76 | 15,92 | 15,71 | 15,81 | 15,68 | 1.400.800 |
11 apr 2024 | 16,11 | 16,23 | 15,75 | 15,96 | 15,82 | 1.556.100 |
10 apr 2024 | 16,44 | 16,45 | 15,83 | 16,02 | 15,88 | 2.556.200 |
09 apr 2024 | 16,87 | 16,93 | 16,72 | 16,87 | 16,73 | 1.420.200 |
08 apr 2024 | 16,58 | 16,84 | 16,48 | 16,81 | 16,67 | 1.411.900 |
05 apr 2024 | 16,50 | 16,73 | 16,38 | 16,59 | 16,45 | 2.650.600 |
04 apr 2024 | 16,38 | 16,80 | 16,38 | 16,65 | 16,51 | 5.896.800 |
03 apr 2024 | 16,21 | 16,31 | 16,04 | 16,04 | 15,90 | 5.253.300 |
02 apr 2024 | 16,50 | 16,54 | 16,20 | 16,21 | 16,07 | 8.452.100 |
01 apr 2024 | 17,45 | 17,47 | 16,52 | 16,65 | 16,51 | 5.760.500 |
28 mar 2024 | 17,40 | 17,51 | 17,32 | 17,41 | 17,26 | 2.527.200 |
27 mar 2024 | 16,89 | 17,43 | 16,79 | 17,41 | 17,26 | 1.476.500 |
26 mar 2024 | 16,98 | 17,00 | 16,79 | 16,87 | 16,73 | 1.544.100 |
25 mar 2024 | 16,83 | 17,02 | 16,82 | 16,85 | 16,71 | 1.314.800 |
22 mar 2024 | 17,20 | 17,22 | 16,80 | 16,82 | 16,68 | 1.557.700 |
21 mar 2024 | 17,00 | 17,25 | 16,93 | 17,12 | 16,98 | 1.817.500 |
20 mar 2024 | 16,21 | 17,00 | 16,15 | 16,89 | 16,75 | 2.526.700 |
19 mar 2024 | 16,16 | 16,47 | 16,15 | 16,37 | 16,23 | 1.560.500 |
18 mar 2024 | 16,35 | 16,36 | 16,13 | 16,18 | 16,04 | 2.169.800 |
15 mar 2024 | 16,13 | 16,55 | 16,13 | 16,40 | 16,26 | 4.954.500 |
14 mar 2024 | 16,51 | 16,59 | 16,08 | 16,19 | 16,05 | 1.649.700 |
13 mar 2024 | 16,49 | 16,75 | 16,49 | 16,59 | 16,45 | 1.355.700 |
12 mar 2024 | 16,73 | 16,84 | 16,46 | 16,53 | 16,39 | 1.266.300 |
11 mar 2024 | 16,79 | 16,90 | 16,68 | 16,76 | 16,62 | 1.166.300 |
08 mar 2024 | 16,99 | 17,01 | 16,75 | 16,78 | 16,64 | 1.407.300 |
07 mar 2024 | 16,95 | 16,99 | 16,69 | 16,76 | 16,62 | 1.584.800 |
06 mar 2024 | 16,78 | 16,97 | 16,29 | 16,77 | 16,63 | 2.320.400 |
05 mar 2024 | 16,04 | 16,89 | 15,99 | 16,78 | 16,64 | 2.566.500 |
04 mar 2024 | 16,31 | 16,50 | 16,10 | 16,13 | 15,99 | 1.494.900 |
04 mar 2024 | 0.14 Dividendo |
01 mar 2024 | 16,27 | 16,41 | 15,94 | 16,39 | 16,11 | 1.569.300 |
29 feb 2024 | 16,49 | 16,64 | 16,27 | 16,43 | 16,15 | 1.548.000 |
28 feb 2024 | 16,23 | 16,42 | 16,14 | 16,18 | 15,91 | 1.348.400 |
27 feb 2024 | 16,36 | 16,43 | 16,24 | 16,37 | 16,09 | 1.385.100 |
26 feb 2024 | 16,25 | 16,45 | 16,11 | 16,20 | 15,93 | 1.238.900 |
23 feb 2024 | 16,54 | 16,70 | 16,37 | 16,40 | 16,12 | 1.539.500 |
22 feb 2024 | 16,42 | 16,65 | 16,30 | 16,63 | 16,35 | 2.878.300 |
21 feb 2024 | 16,27 | 16,35 | 16,11 | 16,26 | 15,98 | 2.181.600 |
20 feb 2024 | 16,26 | 16,60 | 16,15 | 16,39 | 16,11 | 1.775.300 |
16 feb 2024 | 16,56 | 16,66 | 16,30 | 16,44 | 16,16 | 2.316.500 |
15 feb 2024 | 16,06 | 16,70 | 16,02 | 16,66 | 16,38 | 2.616.900 |
14 feb 2024 | 15,77 | 15,95 | 15,57 | 15,91 | 15,64 | 1.888.200 |
13 feb 2024 | 15,80 | 15,89 | 15,36 | 15,60 | 15,34 | 3.467.800 |
12 feb 2024 | 16,09 | 16,66 | 16,09 | 16,34 | 16,06 | 3.127.700 |
09 feb 2024 | 15,90 | 16,15 | 15,75 | 16,15 | 15,88 | 1.885.600 |
08 feb 2024 | 15,73 | 15,94 | 15,68 | 15,89 | 15,62 | 1.775.400 |
07 feb 2024 | 15,83 | 16,01 | 15,50 | 15,85 | 15,58 | 2.741.400 |
06 feb 2024 | 15,90 | 16,15 | 15,75 | 15,83 | 15,56 | 1.550.000 |
05 feb 2024 | 15,87 | 16,07 | 15,69 | 15,95 | 15,68 | 1.910.700 |
*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...