Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 18,84 | 19,10 | 18,67 | 18,76 | 18,76 | 1.701.400 |
25 apr 2024 | 18,94 | 19,12 | 18,84 | 18,92 | 18,92 | 2.778.600 |
24 apr 2024 | 18,87 | 19,03 | 18,72 | 19,01 | 19,01 | 1.736.700 |
23 apr 2024 | 18,69 | 18,98 | 18,64 | 18,86 | 18,86 | 2.121.200 |
22 apr 2024 | 18,70 | 18,83 | 18,54 | 18,69 | 18,69 | 5.334.000 |
19 apr 2024 | 18,48 | 18,86 | 18,47 | 18,76 | 18,76 | 1.138.200 |
18 apr 2024 | 18,27 | 18,72 | 18,27 | 18,47 | 18,47 | 3.135.500 |
17 apr 2024 | 18,32 | 18,32 | 18,06 | 18,27 | 18,27 | 1.225.600 |
16 apr 2024 | 18,58 | 18,58 | 18,21 | 18,24 | 18,24 | 1.733.100 |
15 apr 2024 | 18,81 | 18,89 | 18,48 | 18,48 | 18,48 | 1.476.800 |
12 apr 2024 | 19,10 | 19,25 | 18,65 | 18,76 | 18,76 | 1.677.500 |
11 apr 2024 | 19,13 | 19,13 | 18,83 | 18,96 | 18,96 | 1.120.100 |
10 apr 2024 | 19,20 | 19,27 | 19,06 | 19,10 | 19,10 | 1.698.100 |
09 apr 2024 | 19,71 | 19,72 | 19,27 | 19,31 | 19,31 | 2.357.000 |
08 apr 2024 | 19,35 | 19,77 | 19,35 | 19,65 | 19,65 | 3.134.400 |
05 apr 2024 | 19,00 | 19,32 | 18,98 | 19,30 | 19,30 | 2.742.100 |
04 apr 2024 | 18,87 | 19,21 | 18,87 | 19,00 | 19,00 | 3.968.600 |
03 apr 2024 | 18,52 | 18,99 | 18,47 | 18,87 | 18,87 | 3.392.600 |
02 apr 2024 | 18,43 | 18,52 | 18,38 | 18,46 | 18,46 | 1.965.500 |
01 apr 2024 | 18,39 | 18,49 | 18,20 | 18,39 | 18,39 | 1.640.400 |
28 mar 2024 | 18,02 | 18,31 | 18,02 | 18,25 | 18,25 | 2.474.600 |
27 mar 2024 | 17,91 | 18,03 | 17,81 | 18,00 | 18,00 | 2.146.000 |
26 mar 2024 | 18,00 | 18,03 | 17,79 | 17,82 | 17,82 | 1.582.400 |
25 mar 2024 | 17,90 | 18,04 | 17,83 | 17,95 | 17,95 | 2.685.100 |
22 mar 2024 | 18,02 | 18,02 | 17,79 | 17,82 | 17,82 | 1.886.000 |
21 mar 2024 | 17,89 | 18,07 | 17,82 | 18,01 | 18,01 | 2.256.500 |
20 mar 2024 | 17,67 | 17,92 | 17,67 | 17,91 | 17,91 | 1.060.000 |
19 mar 2024 | 17,50 | 17,76 | 17,50 | 17,74 | 17,74 | 1.368.300 |
18 mar 2024 | 17,48 | 17,56 | 17,41 | 17,55 | 17,55 | 1.259.100 |
15 mar 2024 | 17,23 | 17,48 | 17,23 | 17,43 | 17,43 | 1.166.000 |
14 mar 2024 | 17,47 | 17,54 | 17,18 | 17,23 | 17,23 | 1.459.900 |
13 mar 2024 | 17,53 | 17,63 | 17,46 | 17,47 | 17,47 | 2.545.800 |
12 mar 2024 | 17,33 | 17,47 | 17,24 | 17,42 | 17,42 | 1.100.900 |
11 mar 2024 | 17,38 | 17,40 | 17,22 | 17,32 | 17,32 | 932.900 |
08 mar 2024 | 17,45 | 17,54 | 17,40 | 17,43 | 17,43 | 1.194.600 |
07 mar 2024 | 17,33 | 17,49 | 17,33 | 17,49 | 17,49 | 2.492.000 |
06 mar 2024 | 17,36 | 17,51 | 17,35 | 17,41 | 17,41 | 1.804.700 |
05 mar 2024 | 17,25 | 17,44 | 17,25 | 17,31 | 17,31 | 3.269.400 |
04 mar 2024 | 17,37 | 17,45 | 17,27 | 17,30 | 17,30 | 2.354.300 |
01 mar 2024 | 17,34 | 17,46 | 17,29 | 17,31 | 17,31 | 1.574.800 |
29 feb 2024 | 17,14 | 17,33 | 17,10 | 17,20 | 17,20 | 1.543.800 |
28 feb 2024 | 17,09 | 17,25 | 17,03 | 17,07 | 17,07 | 1.770.300 |
27 feb 2024 | 16,91 | 17,13 | 16,91 | 17,11 | 17,11 | 2.020.900 |
26 feb 2024 | 17,08 | 17,13 | 16,90 | 16,90 | 16,90 | 1.111.100 |
23 feb 2024 | 17,17 | 17,29 | 17,11 | 17,13 | 17,13 | 1.556.500 |
22 feb 2024 | 17,11 | 17,32 | 17,07 | 17,22 | 17,22 | 2.951.000 |
21 feb 2024 | 16,84 | 17,23 | 16,84 | 17,17 | 17,17 | 1.810.500 |
20 feb 2024 | 16,90 | 16,96 | 16,77 | 16,90 | 16,90 | 2.736.400 |
16 feb 2024 | 16,60 | 16,99 | 16,58 | 16,88 | 16,88 | 2.389.600 |
15 feb 2024 | 16,41 | 16,76 | 16,36 | 16,67 | 16,67 | 2.381.000 |
14 feb 2024 | 16,51 | 16,57 | 16,36 | 16,38 | 16,38 | 1.477.100 |
13 feb 2024 | 16,44 | 16,52 | 16,26 | 16,40 | 16,40 | 1.118.900 |
12 feb 2024 | 16,32 | 16,59 | 16,22 | 16,49 | 16,49 | 2.233.900 |
09 feb 2024 | 16,23 | 16,34 | 15,79 | 16,21 | 16,21 | 4.209.100 |
08 feb 2024 | 16,07 | 16,17 | 15,96 | 16,07 | 16,07 | 4.775.700 |
07 feb 2024 | 16,00 | 16,06 | 15,89 | 16,06 | 16,06 | 2.161.100 |
06 feb 2024 | 16,11 | 16,24 | 15,88 | 15,95 | 15,95 | 3.364.900 |
05 feb 2024 | 15,94 | 16,15 | 15,82 | 16,11 | 16,11 | 1.375.400 |
02 feb 2024 | 16,20 | 16,24 | 15,93 | 16,02 | 16,02 | 3.205.500 |
01 feb 2024 | 16,20 | 16,48 | 16,08 | 16,26 | 16,26 | 2.022.700 |
31 gen 2024 | 16,53 | 16,55 | 16,16 | 16,18 | 16,18 | 1.579.900 |
30 gen 2024 | 16,50 | 16,65 | 16,44 | 16,50 | 16,50 | 1.191.900 |
30 gen 2024 | 0.318 Dividendo |
29 gen 2024 | 17,00 | 17,03 | 16,91 | 16,91 | 16,59 | 4.048.200 |
26 gen 2024 | 16,75 | 17,05 | 16,75 | 17,04 | 16,72 | 2.840.300 |
25 gen 2024 | 16,65 | 16,81 | 16,58 | 16,77 | 16,45 | 2.429.400 |
24 gen 2024 | 16,49 | 16,61 | 16,43 | 16,51 | 16,20 | 4.096.900 |
23 gen 2024 | 16,66 | 16,71 | 16,36 | 16,44 | 16,13 | 4.039.300 |
22 gen 2024 | 16,50 | 16,77 | 16,47 | 16,70 | 16,39 | 2.859.800 |
19 gen 2024 | 16,41 | 16,50 | 16,33 | 16,43 | 16,12 | 3.165.000 |
18 gen 2024 | 16,17 | 16,46 | 16,16 | 16,40 | 16,09 | 3.404.800 |
17 gen 2024 | 16,35 | 16,40 | 16,10 | 16,17 | 15,87 | 1.683.400 |
16 gen 2024 | 16,59 | 16,62 | 16,31 | 16,41 | 16,10 | 2.082.400 |
12 gen 2024 | 16,50 | 16,57 | 16,34 | 16,52 | 16,21 | 1.804.700 |
11 gen 2024 | 16,37 | 16,42 | 16,16 | 16,28 | 15,97 | 2.133.200 |
10 gen 2024 | 16,25 | 16,37 | 16,20 | 16,33 | 16,02 | 1.896.700 |
09 gen 2024 | 16,10 | 16,24 | 16,02 | 16,23 | 15,92 | 2.135.000 |
08 gen 2024 | 16,03 | 16,14 | 15,89 | 16,07 | 15,77 | 1.908.200 |
05 gen 2024 | 16,20 | 16,31 | 16,07 | 16,16 | 15,86 | 1.678.500 |
04 gen 2024 | 16,27 | 16,35 | 16,11 | 16,15 | 15,85 | 1.282.500 |
03 gen 2024 | 16,14 | 16,27 | 16,07 | 16,17 | 15,87 | 2.350.400 |
02 gen 2024 | 16,00 | 16,14 | 15,95 | 16,11 | 15,81 | 3.191.100 |
29 dic 2023 | 15,91 | 15,97 | 15,86 | 15,95 | 15,65 | 1.551.200 |
28 dic 2023 | 15,92 | 16,05 | 15,87 | 15,91 | 15,61 | 1.102.700 |
27 dic 2023 | 15,96 | 16,07 | 15,88 | 15,94 | 15,64 | 1.710.600 |
26 dic 2023 | 16,03 | 16,03 | 15,86 | 15,97 | 15,67 | 962.200 |
22 dic 2023 | 15,99 | 16,09 | 15,85 | 15,90 | 15,60 | 1.778.200 |
21 dic 2023 | 15,92 | 15,92 | 15,79 | 15,85 | 15,55 | 1.757.000 |
20 dic 2023 | 15,70 | 15,95 | 15,70 | 15,82 | 15,52 | 2.895.600 |
19 dic 2023 | 15,63 | 15,74 | 15,51 | 15,73 | 15,43 | 1.933.000 |
18 dic 2023 | 15,39 | 15,63 | 15,36 | 15,62 | 15,33 | 3.040.200 |
15 dic 2023 | 15,51 | 15,69 | 15,25 | 15,29 | 15,00 | 1.981.500 |
14 dic 2023 | 15,57 | 15,66 | 15,42 | 15,44 | 15,15 | 2.098.100 |
13 dic 2023 | 15,04 | 15,41 | 14,94 | 15,37 | 15,08 | 1.687.900 |
12 dic 2023 | 15,18 | 15,19 | 14,93 | 15,04 | 14,76 | 1.538.100 |
11 dic 2023 | 15,36 | 15,40 | 15,25 | 15,29 | 15,00 | 1.078.100 |
08 dic 2023 | 15,35 | 15,38 | 15,22 | 15,36 | 15,07 | 1.503.200 |
07 dic 2023 | 15,70 | 15,74 | 15,27 | 15,34 | 15,05 | 1.873.800 |
06 dic 2023 | 15,85 | 15,88 | 15,56 | 15,58 | 15,29 | 1.610.500 |
05 dic 2023 | 16,10 | 16,11 | 15,81 | 15,83 | 15,53 | 1.813.300 |
*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...