Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 16,85 | 17,28 | 16,82 | 17,22 | 17,22 | 15.600.445 |
08 mag 2024 | 16,83 | 17,20 | 16,82 | 17,12 | 17,12 | 13.419.100 |
07 mag 2024 | 16,66 | 17,04 | 16,66 | 17,01 | 17,01 | 18.159.600 |
06 mag 2024 | 16,50 | 16,77 | 16,48 | 16,63 | 16,63 | 12.963.700 |
03 mag 2024 | 16,86 | 16,86 | 16,30 | 16,43 | 16,43 | 26.048.400 |
03 mag 2024 | 0.681 Dividendo |
02 mag 2024 | 17,27 | 17,44 | 17,16 | 17,34 | 16,66 | 19.639.100 |
01 mag 2024 | 16,99 | 17,08 | 16,67 | 16,94 | 16,27 | 13.542.600 |
30 apr 2024 | 17,05 | 17,20 | 16,86 | 16,97 | 16,30 | 19.659.200 |
29 apr 2024 | 17,03 | 17,33 | 17,00 | 17,33 | 16,65 | 21.800.800 |
26 apr 2024 | 16,85 | 17,15 | 16,82 | 17,05 | 16,38 | 20.004.600 |
26 apr 2024 | 0.432 Dividendo |
25 apr 2024 | 16,77 | 17,17 | 16,66 | 17,05 | 15,97 | 15.895.200 |
24 apr 2024 | 16,96 | 17,00 | 16,72 | 16,81 | 15,74 | 19.890.400 |
23 apr 2024 | 16,83 | 17,05 | 16,70 | 16,96 | 15,88 | 21.971.400 |
22 apr 2024 | 16,48 | 16,95 | 16,42 | 16,94 | 15,86 | 29.321.600 |
19 apr 2024 | 15,66 | 16,52 | 15,65 | 16,47 | 15,42 | 34.327.600 |
18 apr 2024 | 15,91 | 16,00 | 15,54 | 15,58 | 14,59 | 13.208.800 |
17 apr 2024 | 15,70 | 15,84 | 15,54 | 15,69 | 14,69 | 14.199.500 |
16 apr 2024 | 15,46 | 15,71 | 15,34 | 15,65 | 14,65 | 16.355.800 |
15 apr 2024 | 15,61 | 15,82 | 15,53 | 15,79 | 14,79 | 23.600.300 |
12 apr 2024 | 16,08 | 16,12 | 15,55 | 15,72 | 14,72 | 24.033.600 |
11 apr 2024 | 16,11 | 16,15 | 15,94 | 16,00 | 14,98 | 14.406.400 |
10 apr 2024 | 15,80 | 16,17 | 15,73 | 16,16 | 15,13 | 22.557.200 |
09 apr 2024 | 15,90 | 15,95 | 15,60 | 15,88 | 14,87 | 16.402.300 |
08 apr 2024 | 15,41 | 15,76 | 15,26 | 15,64 | 14,65 | 17.792.700 |
05 apr 2024 | 15,16 | 15,58 | 15,13 | 15,49 | 14,50 | 23.336.600 |
04 apr 2024 | 15,82 | 16,27 | 15,35 | 15,52 | 14,53 | 62.785.600 |
03 apr 2024 | 15,56 | 15,68 | 15,39 | 15,59 | 14,60 | 15.800.800 |
02 apr 2024 | 15,39 | 15,66 | 15,37 | 15,63 | 14,64 | 20.988.900 |
01 apr 2024 | 15,22 | 15,26 | 15,05 | 15,22 | 14,25 | 15.177.000 |
28 mar 2024 | 14,94 | 15,25 | 14,87 | 15,21 | 14,24 | 27.590.300 |
27 mar 2024 | 14,73 | 14,96 | 14,65 | 14,93 | 13,98 | 14.331.200 |
26 mar 2024 | 14,90 | 14,94 | 14,73 | 14,74 | 13,80 | 13.337.400 |
25 mar 2024 | 14,86 | 15,05 | 14,85 | 14,94 | 13,99 | 14.868.800 |
22 mar 2024 | 14,61 | 14,78 | 14,49 | 14,69 | 13,76 | 13.791.200 |
21 mar 2024 | 15,02 | 15,03 | 14,59 | 14,63 | 13,70 | 23.436.400 |
20 mar 2024 | 14,50 | 15,00 | 14,41 | 14,93 | 13,98 | 22.177.200 |
19 mar 2024 | 14,59 | 14,91 | 14,39 | 14,53 | 13,61 | 24.588.200 |
18 mar 2024 | 14,75 | 14,75 | 14,21 | 14,59 | 13,66 | 23.883.800 |
15 mar 2024 | 14,70 | 14,74 | 14,52 | 14,54 | 13,62 | 20.566.600 |
14 mar 2024 | 15,00 | 15,02 | 14,62 | 14,72 | 13,78 | 26.314.000 |
13 mar 2024 | 15,09 | 15,15 | 14,79 | 14,81 | 13,87 | 24.154.200 |
12 mar 2024 | 14,85 | 15,14 | 14,70 | 15,04 | 14,08 | 29.455.900 |
11 mar 2024 | 14,60 | 15,27 | 14,49 | 14,56 | 13,63 | 40.707.200 |
08 mar 2024 | 14,59 | 15,24 | 14,32 | 14,78 | 13,84 | 103.122.700 |
07 mar 2024 | 16,69 | 16,89 | 16,63 | 16,70 | 15,64 | 18.059.500 |
06 mar 2024 | 16,60 | 16,76 | 16,59 | 16,69 | 15,63 | 13.903.900 |
05 mar 2024 | 16,51 | 16,62 | 16,29 | 16,37 | 15,33 | 17.226.600 |
04 mar 2024 | 16,74 | 16,81 | 16,50 | 16,53 | 15,48 | 15.334.100 |
01 mar 2024 | 16,79 | 16,90 | 16,65 | 16,68 | 15,62 | 18.366.500 |
29 feb 2024 | 16,83 | 16,85 | 16,34 | 16,52 | 15,47 | 26.290.900 |
28 feb 2024 | 17,72 | 17,83 | 16,56 | 16,72 | 15,66 | 40.559.700 |
27 feb 2024 | 17,76 | 17,91 | 17,58 | 17,70 | 16,57 | 16.694.500 |
26 feb 2024 | 17,57 | 17,75 | 17,43 | 17,65 | 16,53 | 14.817.200 |
23 feb 2024 | 17,39 | 17,52 | 17,20 | 17,36 | 16,26 | 18.771.400 |
22 feb 2024 | 17,65 | 17,65 | 17,35 | 17,58 | 16,46 | 19.237.800 |
21 feb 2024 | 17,70 | 17,83 | 17,56 | 17,64 | 16,52 | 15.523.500 |
20 feb 2024 | 17,84 | 17,91 | 17,54 | 17,64 | 16,52 | 21.850.500 |
16 feb 2024 | 17,54 | 17,80 | 17,51 | 17,70 | 16,57 | 17.088.700 |
15 feb 2024 | 16,93 | 17,46 | 16,91 | 17,40 | 16,29 | 13.493.900 |
14 feb 2024 | 17,03 | 17,29 | 16,89 | 16,92 | 15,84 | 15.286.500 |
13 feb 2024 | 17,19 | 17,22 | 16,85 | 16,96 | 15,88 | 13.025.500 |
12 feb 2024 | 17,21 | 17,57 | 17,21 | 17,27 | 16,17 | 9.160.900 |
09 feb 2024 | 17,34 | 17,40 | 17,13 | 17,19 | 16,10 | 14.156.200 |
08 feb 2024 | 17,38 | 17,49 | 17,20 | 17,24 | 16,14 | 9.196.200 |
07 feb 2024 | 17,39 | 17,43 | 17,18 | 17,39 | 16,28 | 10.846.300 |
06 feb 2024 | 17,24 | 17,47 | 17,11 | 17,23 | 16,13 | 15.849.500 |
05 feb 2024 | 17,01 | 17,13 | 16,74 | 16,92 | 15,84 | 22.361.000 |
02 feb 2024 | 17,34 | 17,42 | 16,99 | 17,01 | 15,93 | 16.524.000 |
01 feb 2024 | 17,44 | 17,76 | 17,18 | 17,49 | 16,38 | 23.719.200 |
31 gen 2024 | 17,11 | 17,39 | 16,97 | 17,07 | 15,98 | 22.212.100 |
30 gen 2024 | 17,09 | 17,21 | 16,96 | 17,04 | 15,96 | 10.986.100 |
29 gen 2024 | 17,00 | 17,22 | 16,86 | 17,16 | 16,07 | 12.986.800 |
26 gen 2024 | 16,72 | 17,21 | 16,65 | 17,05 | 15,97 | 17.252.800 |
25 gen 2024 | 16,17 | 16,73 | 16,09 | 16,67 | 15,61 | 20.257.200 |
24 gen 2024 | 16,18 | 16,25 | 15,83 | 15,89 | 14,88 | 16.737.800 |
23 gen 2024 | 15,69 | 16,04 | 15,58 | 15,94 | 14,93 | 14.224.000 |
22 gen 2024 | 15,75 | 15,76 | 15,58 | 15,66 | 14,66 | 9.107.000 |
19 gen 2024 | 15,83 | 15,85 | 15,64 | 15,74 | 14,74 | 8.865.900 |
18 gen 2024 | 15,90 | 15,92 | 15,66 | 15,82 | 14,81 | 10.469.000 |
17 gen 2024 | 15,92 | 16,00 | 15,83 | 15,90 | 14,89 | 12.433.800 |
16 gen 2024 | 16,30 | 16,34 | 16,05 | 16,08 | 15,06 | 11.735.500 |
12 gen 2024 | 16,42 | 16,54 | 16,29 | 16,34 | 15,30 | 10.013.500 |
11 gen 2024 | 16,10 | 16,27 | 15,94 | 16,25 | 15,22 | 14.558.100 |
10 gen 2024 | 16,12 | 16,14 | 15,85 | 15,94 | 14,93 | 14.768.500 |
09 gen 2024 | 16,28 | 16,29 | 15,98 | 15,99 | 14,97 | 12.193.300 |
08 gen 2024 | 16,23 | 16,28 | 15,97 | 16,28 | 15,24 | 14.011.800 |
05 gen 2024 | 16,57 | 16,65 | 16,37 | 16,54 | 15,49 | 9.872.000 |
04 gen 2024 | 16,54 | 16,79 | 16,35 | 16,35 | 15,31 | 13.954.700 |
03 gen 2024 | 16,04 | 16,64 | 16,00 | 16,58 | 15,53 | 18.366.800 |
02 gen 2024 | 16,09 | 16,22 | 15,92 | 16,00 | 14,98 | 10.100.000 |
29 dic 2023 | 16,06 | 16,10 | 15,91 | 15,97 | 14,95 | 4.977.100 |
28 dic 2023 | 16,03 | 16,15 | 16,02 | 16,03 | 15,01 | 10.931.900 |
27 dic 2023 | 16,21 | 16,25 | 16,11 | 16,18 | 15,15 | 7.815.400 |
26 dic 2023 | 16,07 | 16,26 | 16,00 | 16,19 | 15,16 | 10.112.200 |
22 dic 2023 | 15,73 | 15,90 | 15,69 | 15,78 | 14,78 | 10.377.200 |
21 dic 2023 | 15,59 | 15,75 | 15,46 | 15,56 | 14,57 | 12.495.200 |
20 dic 2023 | 15,63 | 15,77 | 15,48 | 15,48 | 14,50 | 17.544.600 |
19 dic 2023 | 15,55 | 15,63 | 15,38 | 15,63 | 14,64 | 14.042.600 |
*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...