Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,13 | 15,45 | 15,13 | 15,33 | 15,33 | 37.781 |
02 mag 2024 | 14,33 | 15,10 | 14,33 | 14,81 | 14,81 | 58.700 |
01 mag 2024 | 15,09 | 15,24 | 14,68 | 15,04 | 15,04 | 25.900 |
30 apr 2024 | 16,30 | 16,30 | 15,02 | 15,05 | 15,05 | 54.000 |
29 apr 2024 | 14,50 | 15,12 | 14,50 | 15,07 | 15,07 | 125.900 |
26 apr 2024 | 14,47 | 14,88 | 14,47 | 14,75 | 14,75 | 69.800 |
25 apr 2024 | 15,16 | 15,86 | 15,00 | 15,07 | 15,07 | 53.700 |
24 apr 2024 | 15,35 | 15,81 | 15,15 | 15,15 | 15,15 | 23.500 |
23 apr 2024 | 15,54 | 15,54 | 14,72 | 15,04 | 15,04 | 29.200 |
22 apr 2024 | 13,83 | 14,70 | 13,83 | 14,70 | 14,70 | 61.300 |
19 apr 2024 | 14,26 | 14,82 | 14,26 | 14,35 | 14,35 | 43.700 |
18 apr 2024 | 14,20 | 14,70 | 14,20 | 14,56 | 14,56 | 33.200 |
17 apr 2024 | 14,41 | 15,20 | 14,32 | 14,56 | 14,56 | 74.800 |
16 apr 2024 | 14,22 | 14,75 | 14,22 | 14,36 | 14,36 | 98.100 |
15 apr 2024 | 16,54 | 16,54 | 14,85 | 15,17 | 15,17 | 71.200 |
12 apr 2024 | 15,73 | 15,94 | 15,18 | 15,44 | 15,44 | 118.100 |
11 apr 2024 | 15,52 | 16,10 | 15,08 | 15,55 | 15,55 | 25.200 |
10 apr 2024 | 15,81 | 15,81 | 15,27 | 15,70 | 15,70 | 37.500 |
09 apr 2024 | 15,67 | 16,29 | 15,53 | 15,53 | 15,53 | 28.800 |
08 apr 2024 | 15,95 | 16,32 | 15,36 | 15,95 | 15,95 | 48.800 |
05 apr 2024 | 15,76 | 15,98 | 15,45 | 15,52 | 15,52 | 40.300 |
04 apr 2024 | 14,91 | 15,98 | 14,91 | 15,47 | 15,47 | 70.100 |
03 apr 2024 | 15,13 | 15,45 | 15,00 | 15,39 | 15,39 | 20.600 |
02 apr 2024 | 16,01 | 16,01 | 15,18 | 15,52 | 15,52 | 14.900 |
01 apr 2024 | 15,48 | 16,00 | 15,42 | 15,42 | 15,42 | 62.800 |
28 mar 2024 | 15,93 | 16,18 | 15,66 | 15,90 | 15,90 | 37.000 |
27 mar 2024 | 15,87 | 16,41 | 15,87 | 16,20 | 16,20 | 10.000 |
27 mar 2024 | 0.362 Dividendo |
26 mar 2024 | 16,65 | 16,67 | 15,97 | 16,15 | 15,79 | 10.100 |
25 mar 2024 | 15,98 | 16,73 | 15,98 | 16,15 | 15,79 | 45.000 |
22 mar 2024 | 16,43 | 16,48 | 15,88 | 16,28 | 15,92 | 183.800 |
21 mar 2024 | 16,99 | 16,99 | 15,61 | 16,44 | 16,07 | 27.500 |
20 mar 2024 | 16,49 | 17,38 | 15,98 | 16,29 | 15,92 | 37.700 |
19 mar 2024 | 16,09 | 16,77 | 16,09 | 16,40 | 16,03 | 26.000 |
18 mar 2024 | 16,99 | 17,09 | 16,27 | 16,55 | 16,18 | 52.500 |
15 mar 2024 | 15,86 | 17,09 | 15,86 | 17,04 | 16,66 | 190.400 |
14 mar 2024 | 16,23 | 16,84 | 16,20 | 16,56 | 16,19 | 13.800 |
13 mar 2024 | 16,99 | 16,99 | 16,05 | 16,13 | 15,77 | 115.700 |
12 mar 2024 | 16,56 | 17,47 | 16,00 | 16,40 | 16,03 | 33.500 |
11 mar 2024 | 16,75 | 17,13 | 16,35 | 16,71 | 16,34 | 8.500 |
08 mar 2024 | 15,77 | 17,03 | 15,77 | 17,00 | 16,62 | 61.900 |
07 mar 2024 | 15,86 | 16,75 | 15,86 | 16,75 | 16,37 | 14.800 |
06 mar 2024 | 16,03 | 16,24 | 15,81 | 15,90 | 15,54 | 29.500 |
05 mar 2024 | 15,77 | 15,94 | 15,60 | 15,90 | 15,54 | 125.100 |
04 mar 2024 | 15,99 | 16,30 | 15,55 | 15,95 | 15,59 | 46.000 |
01 mar 2024 | 15,85 | 16,35 | 15,81 | 16,04 | 15,68 | 35.600 |
29 feb 2024 | 16,15 | 16,42 | 15,76 | 16,32 | 15,95 | 38.100 |
28 feb 2024 | 16,00 | 16,39 | 15,70 | 16,23 | 15,87 | 37.500 |
27 feb 2024 | 15,16 | 15,85 | 15,16 | 15,60 | 15,25 | 23.200 |
26 feb 2024 | 15,98 | 15,98 | 15,38 | 15,71 | 15,36 | 14.700 |
23 feb 2024 | 15,67 | 15,75 | 15,53 | 15,75 | 15,40 | 26.500 |
22 feb 2024 | 15,23 | 16,43 | 15,23 | 15,82 | 15,47 | 182.200 |
21 feb 2024 | 16,56 | 16,56 | 15,95 | 16,18 | 15,82 | 557.800 |
20 feb 2024 | 16,50 | 16,50 | 15,55 | 16,04 | 15,68 | 120.800 |
16 feb 2024 | 15,90 | 16,12 | 15,77 | 15,81 | 15,46 | 198.500 |
15 feb 2024 | 15,80 | 16,23 | 15,74 | 15,83 | 15,48 | 38.700 |
14 feb 2024 | 15,52 | 15,96 | 15,31 | 15,78 | 15,43 | 65.400 |
13 feb 2024 | 16,16 | 16,16 | 15,39 | 15,61 | 15,26 | 11.100 |
12 feb 2024 | 16,22 | 16,22 | 15,62 | 15,75 | 15,40 | 15.000 |
09 feb 2024 | 15,37 | 15,65 | 15,22 | 15,22 | 14,88 | 30.700 |
08 feb 2024 | 15,74 | 16,23 | 15,24 | 15,65 | 15,30 | 14.300 |
07 feb 2024 | 15,17 | 15,56 | 15,13 | 15,50 | 15,15 | 18.400 |
06 feb 2024 | 15,66 | 15,66 | 15,30 | 15,36 | 15,02 | 70.900 |
05 feb 2024 | 14,61 | 15,39 | 14,61 | 15,32 | 14,98 | 83.200 |
02 feb 2024 | 15,99 | 15,99 | 15,27 | 15,65 | 15,30 | 27.400 |
01 feb 2024 | 15,37 | 15,47 | 15,28 | 15,45 | 15,10 | 28.200 |
31 gen 2024 | 15,60 | 15,60 | 15,07 | 15,11 | 14,77 | 62.300 |
30 gen 2024 | 14,81 | 15,87 | 14,81 | 15,06 | 14,72 | 43.000 |
29 gen 2024 | 14,73 | 15,68 | 14,73 | 15,15 | 14,81 | 19.800 |
26 gen 2024 | 15,02 | 15,20 | 14,83 | 14,90 | 14,57 | 30.100 |
25 gen 2024 | 15,25 | 15,45 | 15,14 | 15,45 | 15,10 | 14.100 |
24 gen 2024 | 15,35 | 15,44 | 15,10 | 15,18 | 14,84 | 297.900 |
23 gen 2024 | 15,47 | 15,47 | 15,25 | 15,30 | 14,96 | 58.200 |
22 gen 2024 | 15,40 | 15,50 | 15,32 | 15,32 | 14,98 | 26.500 |
19 gen 2024 | 15,10 | 15,53 | 15,10 | 15,44 | 15,09 | 8.000 |
18 gen 2024 | 15,66 | 15,70 | 15,55 | 15,67 | 15,32 | 22.400 |
17 gen 2024 | 16,11 | 16,41 | 15,60 | 15,65 | 15,30 | 717.800 |
16 gen 2024 | 15,68 | 15,99 | 15,55 | 15,70 | 15,35 | 341.500 |
12 gen 2024 | 15,50 | 15,98 | 15,50 | 15,81 | 15,46 | 320.200 |
11 gen 2024 | 15,11 | 15,95 | 15,11 | 15,44 | 15,09 | 57.200 |
10 gen 2024 | 15,46 | 15,49 | 15,26 | 15,36 | 15,02 | 17.900 |
09 gen 2024 | 15,66 | 15,66 | 15,35 | 15,50 | 15,15 | 54.600 |
08 gen 2024 | 15,87 | 15,87 | 15,46 | 15,52 | 15,17 | 36.400 |
05 gen 2024 | 15,55 | 15,86 | 15,31 | 15,50 | 15,15 | 16.700 |
04 gen 2024 | 15,07 | 15,49 | 15,05 | 15,20 | 14,86 | 28.700 |
03 gen 2024 | 15,64 | 15,64 | 14,72 | 15,07 | 14,73 | 17.000 |
02 gen 2024 | 14,90 | 15,34 | 14,90 | 15,34 | 15,00 | 25.100 |
29 dic 2023 | 15,39 | 15,75 | 15,08 | 15,34 | 15,00 | 31.500 |
28 dic 2023 | 15,82 | 15,82 | 15,07 | 15,29 | 14,95 | 156.400 |
27 dic 2023 | 15,30 | 15,78 | 14,99 | 15,33 | 14,99 | 70.000 |
26 dic 2023 | 15,33 | 15,33 | 14,75 | 15,12 | 14,78 | 16.500 |
22 dic 2023 | 15,64 | 15,64 | 14,60 | 14,80 | 14,47 | 17.600 |
21 dic 2023 | 14,64 | 15,20 | 14,64 | 14,90 | 14,57 | 90.000 |
20 dic 2023 | 14,60 | 15,35 | 14,60 | 15,00 | 14,66 | 25.200 |
19 dic 2023 | 14,71 | 15,30 | 14,41 | 14,59 | 14,26 | 24.700 |
18 dic 2023 | 14,40 | 14,80 | 14,40 | 14,80 | 14,47 | 30.200 |
15 dic 2023 | 14,83 | 14,98 | 14,40 | 14,56 | 14,23 | 25.200 |
14 dic 2023 | 14,20 | 14,50 | 14,20 | 14,25 | 13,93 | 55.300 |
13 dic 2023 | 13,48 | 13,90 | 13,40 | 13,66 | 13,35 | 96.700 |
12 dic 2023 | 13,81 | 13,99 | 13,52 | 13,70 | 13,39 | 39.000 |
*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...