Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 18,63 | 18,89 | 18,33 | 18,59 | 18,59 | 2.423.579 |
24 apr 2024 | 18,45 | 18,74 | 18,33 | 18,62 | 18,62 | 2.109.400 |
23 apr 2024 | 18,14 | 18,75 | 18,05 | 18,62 | 18,62 | 3.467.900 |
22 apr 2024 | 18,12 | 18,68 | 18,01 | 18,24 | 18,24 | 5.167.300 |
19 apr 2024 | 19,08 | 19,35 | 18,92 | 19,07 | 19,07 | 4.198.200 |
18 apr 2024 | 19,29 | 19,29 | 18,75 | 19,06 | 19,06 | 4.627.800 |
17 apr 2024 | 19,06 | 19,43 | 18,66 | 18,90 | 18,90 | 5.161.300 |
16 apr 2024 | 18,54 | 18,95 | 18,19 | 18,80 | 18,80 | 6.731.300 |
15 apr 2024 | 19,38 | 19,54 | 18,67 | 19,09 | 19,09 | 8.175.500 |
12 apr 2024 | 20,20 | 20,60 | 18,93 | 19,16 | 19,16 | 13.002.900 |
11 apr 2024 | 19,30 | 19,66 | 18,86 | 19,60 | 19,60 | 7.595.300 |
10 apr 2024 | 18,27 | 19,37 | 18,12 | 19,03 | 19,03 | 9.926.100 |
09 apr 2024 | 18,58 | 19,41 | 18,50 | 19,30 | 19,30 | 12.186.200 |
08 apr 2024 | 18,03 | 18,28 | 17,55 | 18,07 | 18,07 | 8.970.800 |
05 apr 2024 | 16,72 | 17,68 | 16,57 | 17,53 | 17,53 | 7.963.400 |
04 apr 2024 | 16,85 | 17,06 | 16,55 | 16,69 | 16,69 | 6.470.900 |
03 apr 2024 | 15,92 | 16,97 | 15,86 | 16,89 | 16,89 | 11.033.800 |
02 apr 2024 | 15,50 | 15,89 | 15,45 | 15,79 | 15,79 | 7.433.500 |
01 apr 2024 | 15,47 | 15,58 | 15,10 | 15,25 | 15,25 | 4.425.000 |
28 mar 2024 | 14,69 | 15,19 | 14,69 | 15,08 | 15,08 | 4.232.700 |
27 mar 2024 | 13,96 | 14,60 | 13,95 | 14,58 | 14,58 | 3.235.000 |
26 mar 2024 | 14,25 | 14,37 | 13,91 | 13,92 | 13,92 | 2.301.800 |
25 mar 2024 | 14,04 | 14,26 | 14,00 | 14,07 | 14,07 | 2.217.400 |
22 mar 2024 | 13,92 | 14,14 | 13,79 | 13,84 | 13,84 | 2.853.100 |
21 mar 2024 | 14,51 | 14,58 | 13,97 | 13,99 | 13,99 | 5.018.500 |
20 mar 2024 | 13,68 | 14,40 | 13,52 | 14,23 | 14,23 | 4.484.300 |
19 mar 2024 | 14,03 | 14,15 | 13,63 | 13,70 | 13,70 | 3.369.100 |
18 mar 2024 | 14,43 | 14,48 | 14,16 | 14,19 | 14,19 | 2.698.400 |
15 mar 2024 | 14,11 | 14,52 | 14,08 | 14,50 | 14,50 | 5.254.100 |
14 mar 2024 | 14,24 | 14,33 | 14,05 | 14,16 | 14,16 | 3.591.300 |
13 mar 2024 | 13,98 | 14,50 | 13,88 | 14,30 | 14,30 | 3.330.700 |
12 mar 2024 | 13,86 | 14,03 | 13,69 | 13,97 | 13,97 | 2.911.200 |
11 mar 2024 | 13,85 | 14,30 | 13,78 | 14,06 | 14,06 | 4.263.000 |
08 mar 2024 | 14,05 | 14,19 | 13,75 | 13,83 | 13,83 | 4.083.300 |
07 mar 2024 | 13,65 | 14,03 | 13,48 | 14,01 | 14,01 | 7.046.800 |
06 mar 2024 | 13,46 | 13,65 | 13,34 | 13,46 | 13,46 | 3.599.400 |
05 mar 2024 | 13,56 | 13,61 | 13,17 | 13,20 | 13,20 | 4.621.500 |
04 mar 2024 | 13,13 | 13,46 | 13,00 | 13,38 | 13,38 | 4.704.300 |
01 mar 2024 | 12,44 | 12,96 | 12,19 | 12,89 | 12,89 | 4.789.800 |
01 mar 2024 | 0.1 Dividendo |
29 feb 2024 | 12,40 | 12,65 | 12,36 | 12,41 | 12,31 | 4.386.800 |
28 feb 2024 | 12,49 | 12,49 | 12,20 | 12,21 | 12,11 | 3.160.600 |
27 feb 2024 | 12,64 | 12,67 | 12,38 | 12,49 | 12,39 | 5.083.900 |
26 feb 2024 | 12,75 | 12,75 | 12,51 | 12,60 | 12,50 | 3.957.600 |
23 feb 2024 | 12,69 | 12,88 | 12,41 | 12,85 | 12,75 | 3.112.200 |
22 feb 2024 | 12,60 | 12,96 | 12,49 | 12,63 | 12,53 | 3.830.200 |
21 feb 2024 | 12,97 | 12,99 | 12,79 | 12,93 | 12,83 | 2.023.800 |
20 feb 2024 | 13,12 | 13,24 | 12,88 | 12,95 | 12,85 | 3.039.600 |
16 feb 2024 | 12,86 | 13,28 | 12,78 | 13,12 | 13,01 | 4.369.300 |
15 feb 2024 | 12,61 | 13,02 | 12,60 | 12,94 | 12,84 | 3.519.800 |
14 feb 2024 | 12,31 | 12,44 | 12,17 | 12,40 | 12,30 | 3.212.200 |
13 feb 2024 | 12,81 | 12,81 | 12,16 | 12,26 | 12,16 | 5.345.800 |
12 feb 2024 | 12,98 | 13,25 | 12,97 | 13,15 | 13,04 | 3.559.800 |
09 feb 2024 | 13,19 | 13,19 | 12,83 | 13,01 | 12,91 | 3.366.400 |
08 feb 2024 | 13,13 | 13,23 | 13,06 | 13,12 | 13,01 | 2.474.500 |
07 feb 2024 | 13,41 | 13,41 | 13,16 | 13,21 | 13,10 | 1.879.500 |
06 feb 2024 | 13,18 | 13,38 | 13,07 | 13,34 | 13,23 | 2.606.100 |
05 feb 2024 | 13,46 | 13,46 | 13,06 | 13,12 | 13,01 | 3.473.500 |
02 feb 2024 | 13,71 | 13,72 | 13,43 | 13,65 | 13,54 | 3.450.300 |
01 feb 2024 | 13,74 | 14,08 | 13,66 | 14,07 | 13,96 | 4.159.600 |
31 gen 2024 | 13,67 | 13,91 | 13,43 | 13,52 | 13,41 | 4.209.800 |
30 gen 2024 | 13,73 | 13,79 | 13,41 | 13,60 | 13,49 | 2.587.300 |
29 gen 2024 | 13,93 | 14,01 | 13,69 | 13,74 | 13,63 | 5.062.900 |
26 gen 2024 | 13,89 | 14,14 | 13,85 | 13,89 | 13,78 | 1.871.300 |
25 gen 2024 | 13,88 | 14,10 | 13,84 | 13,99 | 13,88 | 2.479.400 |
24 gen 2024 | 14,38 | 14,42 | 13,69 | 13,72 | 13,61 | 2.792.400 |
23 gen 2024 | 13,90 | 14,07 | 13,76 | 14,00 | 13,89 | 2.435.600 |
22 gen 2024 | 13,41 | 13,90 | 13,34 | 13,76 | 13,65 | 2.799.000 |
19 gen 2024 | 13,74 | 13,76 | 13,41 | 13,60 | 13,49 | 3.685.600 |
18 gen 2024 | 13,61 | 13,73 | 13,44 | 13,72 | 13,61 | 4.711.500 |
17 gen 2024 | 14,32 | 14,34 | 13,59 | 13,70 | 13,59 | 6.298.300 |
16 gen 2024 | 15,17 | 15,20 | 14,67 | 14,68 | 14,56 | 2.607.100 |
12 gen 2024 | 15,11 | 15,58 | 15,11 | 15,49 | 15,37 | 3.549.400 |
11 gen 2024 | 15,01 | 15,09 | 14,50 | 14,75 | 14,63 | 3.263.600 |
10 gen 2024 | 15,26 | 15,30 | 14,82 | 15,03 | 14,91 | 2.774.000 |
09 gen 2024 | 15,60 | 15,60 | 15,08 | 15,18 | 15,06 | 2.028.000 |
08 gen 2024 | 15,37 | 15,47 | 15,12 | 15,43 | 15,31 | 2.127.300 |
05 gen 2024 | 15,53 | 15,98 | 15,33 | 15,48 | 15,36 | 2.355.200 |
04 gen 2024 | 15,32 | 15,50 | 15,09 | 15,49 | 15,37 | 2.731.100 |
03 gen 2024 | 15,59 | 15,59 | 15,14 | 15,22 | 15,10 | 3.585.700 |
02 gen 2024 | 16,31 | 16,44 | 15,88 | 15,92 | 15,79 | 2.600.400 |
29 dic 2023 | 16,38 | 16,47 | 16,12 | 16,33 | 16,20 | 3.209.800 |
28 dic 2023 | 16,73 | 17,07 | 16,54 | 16,54 | 16,41 | 2.563.900 |
27 dic 2023 | 16,78 | 17,03 | 16,73 | 16,90 | 16,76 | 2.602.300 |
26 dic 2023 | 16,79 | 16,86 | 16,57 | 16,79 | 16,65 | 1.609.100 |
22 dic 2023 | 16,78 | 17,20 | 16,68 | 16,71 | 16,58 | 3.260.100 |
21 dic 2023 | 16,10 | 16,52 | 16,08 | 16,43 | 16,30 | 3.324.200 |
20 dic 2023 | 16,24 | 16,29 | 15,89 | 15,91 | 15,78 | 3.761.800 |
19 dic 2023 | 15,63 | 16,21 | 15,60 | 16,15 | 16,02 | 5.001.800 |
18 dic 2023 | 15,65 | 15,69 | 15,34 | 15,42 | 15,30 | 2.504.900 |
15 dic 2023 | 15,65 | 15,71 | 15,41 | 15,57 | 15,44 | 5.611.400 |
14 dic 2023 | 15,92 | 16,24 | 15,64 | 15,75 | 15,62 | 4.988.500 |
13 dic 2023 | 14,33 | 15,56 | 14,26 | 15,54 | 15,41 | 4.493.300 |
12 dic 2023 | 14,85 | 14,88 | 14,31 | 14,34 | 14,22 | 2.889.500 |
11 dic 2023 | 14,62 | 14,85 | 14,39 | 14,80 | 14,68 | 3.140.800 |
08 dic 2023 | 15,13 | 15,21 | 14,80 | 14,87 | 14,75 | 2.193.500 |
07 dic 2023 | 15,42 | 15,44 | 15,10 | 15,31 | 15,19 | 1.970.700 |
06 dic 2023 | 15,61 | 15,75 | 15,34 | 15,34 | 15,22 | 1.551.300 |
05 dic 2023 | 15,84 | 15,87 | 15,20 | 15,39 | 15,27 | 3.513.000 |
04 dic 2023 | 15,67 | 16,11 | 15,67 | 15,91 | 15,78 | 3.928.900 |
*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...