Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 15,46 | 15,75 | 15,31 | 15,49 | 15,49 | 574.000 |
30 apr 2024 | 15,70 | 15,85 | 15,36 | 15,39 | 15,39 | 649.000 |
29 apr 2024 | 16,09 | 16,15 | 15,84 | 16,07 | 16,07 | 322.000 |
26 apr 2024 | 16,08 | 16,10 | 15,84 | 16,05 | 16,05 | 401.900 |
25 apr 2024 | 15,63 | 16,00 | 15,52 | 15,94 | 15,94 | 579.900 |
24 apr 2024 | 15,60 | 15,88 | 15,59 | 15,74 | 15,74 | 447.400 |
23 apr 2024 | 15,30 | 15,78 | 15,30 | 15,78 | 15,78 | 707.600 |
22 apr 2024 | 15,60 | 15,80 | 15,36 | 15,44 | 15,44 | 1.061.600 |
19 apr 2024 | 16,17 | 16,37 | 16,06 | 16,11 | 16,11 | 457.400 |
18 apr 2024 | 16,25 | 16,32 | 16,01 | 16,16 | 16,16 | 428.200 |
17 apr 2024 | 15,90 | 16,24 | 15,89 | 16,14 | 16,14 | 681.700 |
16 apr 2024 | 15,75 | 16,08 | 15,71 | 15,81 | 15,81 | 846.900 |
15 apr 2024 | 16,20 | 16,23 | 15,84 | 16,00 | 16,00 | 835.700 |
12 apr 2024 | 16,63 | 16,81 | 16,06 | 16,12 | 16,12 | 1.243.700 |
11 apr 2024 | 16,37 | 16,47 | 16,09 | 16,43 | 16,43 | 607.200 |
10 apr 2024 | 15,98 | 16,26 | 15,83 | 16,26 | 16,26 | 965.600 |
09 apr 2024 | 16,54 | 16,56 | 16,11 | 16,37 | 16,37 | 1.303.100 |
08 apr 2024 | 16,50 | 16,60 | 16,08 | 16,28 | 16,28 | 700.500 |
05 apr 2024 | 16,15 | 16,58 | 16,07 | 16,36 | 16,36 | 1.605.600 |
04 apr 2024 | 16,55 | 16,55 | 16,17 | 16,19 | 16,19 | 767.900 |
03 apr 2024 | 16,37 | 16,55 | 16,25 | 16,48 | 16,48 | 925.100 |
02 apr 2024 | 16,64 | 16,76 | 16,35 | 16,41 | 16,41 | 684.900 |
01 apr 2024 | 16,68 | 16,79 | 16,39 | 16,56 | 16,56 | 972.600 |
28 mar 2024 | 16,17 | 16,55 | 15,95 | 16,42 | 16,42 | 914.700 |
27 mar 2024 | 15,72 | 15,98 | 15,63 | 15,98 | 15,98 | 617.000 |
27 mar 2024 | 0.044 Dividendo |
26 mar 2024 | 16,06 | 16,08 | 15,64 | 15,66 | 15,62 | 525.800 |
25 mar 2024 | 15,65 | 15,97 | 15,65 | 15,78 | 15,74 | 407.900 |
22 mar 2024 | 15,68 | 15,83 | 15,52 | 15,61 | 15,57 | 616.300 |
21 mar 2024 | 16,14 | 16,23 | 15,71 | 15,76 | 15,72 | 561.400 |
20 mar 2024 | 15,44 | 16,00 | 15,42 | 15,99 | 15,95 | 933.600 |
19 mar 2024 | 15,72 | 15,76 | 15,45 | 15,49 | 15,45 | 522.800 |
18 mar 2024 | 15,93 | 16,19 | 15,79 | 15,83 | 15,79 | 1.234.700 |
15 mar 2024 | 15,85 | 16,00 | 15,78 | 15,97 | 15,93 | 1.400.800 |
14 mar 2024 | 16,04 | 16,17 | 15,77 | 15,87 | 15,83 | 717.200 |
13 mar 2024 | 16,13 | 16,31 | 15,98 | 16,18 | 16,13 | 1.043.800 |
12 mar 2024 | 15,79 | 16,19 | 15,74 | 16,05 | 16,00 | 1.137.700 |
11 mar 2024 | 16,18 | 16,50 | 16,02 | 16,10 | 16,05 | 1.813.900 |
08 mar 2024 | 15,99 | 16,21 | 15,95 | 16,16 | 16,11 | 906.100 |
07 mar 2024 | 16,09 | 16,18 | 15,83 | 15,90 | 15,86 | 1.309.400 |
06 mar 2024 | 15,53 | 16,08 | 15,51 | 16,03 | 15,98 | 1.198.900 |
05 mar 2024 | 15,52 | 15,56 | 15,12 | 15,48 | 15,44 | 1.603.700 |
04 mar 2024 | 15,35 | 15,68 | 15,26 | 15,39 | 15,35 | 1.862.600 |
01 mar 2024 | 14,69 | 15,43 | 14,55 | 15,16 | 15,12 | 1.706.000 |
29 feb 2024 | 13,94 | 14,60 | 13,90 | 14,59 | 14,55 | 914.900 |
28 feb 2024 | 13,89 | 13,89 | 13,66 | 13,76 | 13,72 | 462.000 |
27 feb 2024 | 14,09 | 14,18 | 13,88 | 13,91 | 13,87 | 836.800 |
26 feb 2024 | 14,00 | 14,07 | 13,82 | 14,05 | 14,01 | 845.900 |
23 feb 2024 | 13,81 | 14,24 | 13,63 | 14,20 | 14,16 | 969.100 |
22 feb 2024 | 13,85 | 13,89 | 13,63 | 13,75 | 13,71 | 1.362.600 |
21 feb 2024 | 13,75 | 14,19 | 12,77 | 13,85 | 13,81 | 1.734.900 |
20 feb 2024 | 14,24 | 14,31 | 13,91 | 14,09 | 14,05 | 1.269.900 |
16 feb 2024 | 14,13 | 14,28 | 14,02 | 14,15 | 14,11 | 684.000 |
15 feb 2024 | 14,26 | 14,53 | 14,15 | 14,18 | 14,14 | 962.200 |
14 feb 2024 | 14,23 | 14,28 | 14,06 | 14,08 | 14,04 | 570.500 |
13 feb 2024 | 14,51 | 14,57 | 14,05 | 14,20 | 14,16 | 1.548.200 |
12 feb 2024 | 14,54 | 14,95 | 14,51 | 14,89 | 14,85 | 888.400 |
09 feb 2024 | 14,65 | 14,76 | 14,57 | 14,64 | 14,60 | 839.600 |
08 feb 2024 | 15,04 | 15,10 | 14,56 | 14,64 | 14,60 | 1.323.500 |
07 feb 2024 | 14,96 | 15,13 | 14,90 | 15,11 | 15,07 | 764.000 |
06 feb 2024 | 14,84 | 15,31 | 14,77 | 14,99 | 14,95 | 1.539.900 |
05 feb 2024 | 14,58 | 14,78 | 14,41 | 14,69 | 14,65 | 686.500 |
02 feb 2024 | 15,00 | 15,00 | 14,44 | 14,84 | 14,80 | 851.900 |
01 feb 2024 | 14,56 | 15,05 | 14,56 | 15,00 | 14,96 | 608.100 |
31 gen 2024 | 14,50 | 14,85 | 14,49 | 14,56 | 14,52 | 829.700 |
30 gen 2024 | 14,38 | 14,48 | 14,26 | 14,46 | 14,42 | 423.300 |
29 gen 2024 | 14,13 | 14,37 | 14,01 | 14,35 | 14,31 | 525.400 |
26 gen 2024 | 14,27 | 14,32 | 14,05 | 14,05 | 14,01 | 436.500 |
25 gen 2024 | 14,52 | 14,52 | 14,18 | 14,23 | 14,19 | 846.200 |
24 gen 2024 | 14,76 | 14,78 | 14,21 | 14,34 | 14,30 | 710.300 |
23 gen 2024 | 14,39 | 14,53 | 14,22 | 14,48 | 14,44 | 375.000 |
22 gen 2024 | 14,03 | 14,30 | 14,01 | 14,24 | 14,20 | 324.800 |
19 gen 2024 | 14,31 | 14,31 | 13,90 | 14,18 | 14,14 | 868.800 |
18 gen 2024 | 14,26 | 14,42 | 14,16 | 14,16 | 14,12 | 632.500 |
17 gen 2024 | 14,29 | 14,41 | 14,07 | 14,19 | 14,15 | 998.500 |
16 gen 2024 | 14,43 | 14,72 | 14,30 | 14,57 | 14,53 | 1.025.100 |
12 gen 2024 | 14,23 | 14,56 | 14,10 | 14,50 | 14,46 | 886.400 |
11 gen 2024 | 13,92 | 13,95 | 13,58 | 13,86 | 13,82 | 610.000 |
10 gen 2024 | 13,76 | 13,89 | 13,71 | 13,88 | 13,84 | 464.700 |
09 gen 2024 | 13,84 | 13,87 | 13,57 | 13,79 | 13,75 | 729.600 |
08 gen 2024 | 13,47 | 13,75 | 13,37 | 13,71 | 13,67 | 452.000 |
05 gen 2024 | 13,86 | 14,10 | 13,48 | 13,61 | 13,57 | 1.145.300 |
04 gen 2024 | 13,78 | 13,94 | 13,69 | 13,94 | 13,90 | 451.700 |
03 gen 2024 | 13,81 | 13,87 | 13,65 | 13,75 | 13,71 | 548.000 |
02 gen 2024 | 14,25 | 14,36 | 13,99 | 14,08 | 14,04 | 709.200 |
29 dic 2023 | 14,22 | 14,34 | 14,17 | 14,28 | 14,24 | 326.600 |
28 dic 2023 | 14,62 | 14,69 | 14,32 | 14,34 | 14,30 | 477.200 |
28 dic 2023 | 0.045 Dividendo |
27 dic 2023 | 14,87 | 14,98 | 14,73 | 14,78 | 14,69 | 587.500 |
26 dic 2023 | 14,75 | 14,83 | 14,59 | 14,75 | 14,66 | 193.500 |
22 dic 2023 | 14,87 | 15,20 | 14,67 | 14,69 | 14,60 | 747.700 |
21 dic 2023 | 14,63 | 14,78 | 14,55 | 14,66 | 14,57 | 486.600 |
20 dic 2023 | 14,90 | 14,99 | 14,42 | 14,42 | 14,34 | 679.400 |
19 dic 2023 | 14,50 | 14,97 | 14,42 | 14,86 | 14,77 | 623.600 |
18 dic 2023 | 14,48 | 14,52 | 14,25 | 14,45 | 14,37 | 565.300 |
15 dic 2023 | 14,34 | 14,44 | 14,21 | 14,34 | 14,26 | 2.186.300 |
14 dic 2023 | 14,13 | 14,82 | 14,13 | 14,41 | 14,33 | 1.754.100 |
13 dic 2023 | 13,30 | 13,91 | 13,23 | 13,90 | 13,82 | 1.193.500 |
12 dic 2023 | 13,74 | 13,74 | 13,07 | 13,31 | 13,23 | 985.700 |
11 dic 2023 | 13,51 | 13,72 | 13,38 | 13,67 | 13,59 | 805.300 |
*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...