Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,33 | 15,44 | 15,13 | 15,44 | 15,44 | 9.111 |
02 mag 2024 | 14,88 | 15,22 | 14,88 | 15,22 | 15,22 | 19.200 |
01 mag 2024 | 14,73 | 15,14 | 14,68 | 15,09 | 15,09 | 16.100 |
30 apr 2024 | 14,99 | 15,16 | 14,53 | 14,56 | 14,56 | 19.300 |
29 apr 2024 | 15,31 | 15,70 | 15,14 | 15,22 | 15,22 | 12.900 |
26 apr 2024 | 15,02 | 15,67 | 15,02 | 15,47 | 15,47 | 25.700 |
25 apr 2024 | 15,19 | 15,36 | 14,79 | 15,22 | 15,22 | 60.400 |
24 apr 2024 | 15,75 | 15,76 | 15,07 | 15,58 | 15,58 | 38.800 |
23 apr 2024 | 15,48 | 15,69 | 15,42 | 15,65 | 15,65 | 15.700 |
22 apr 2024 | 15,38 | 15,54 | 15,15 | 15,40 | 15,40 | 23.700 |
19 apr 2024 | 15,40 | 15,50 | 15,03 | 15,42 | 15,42 | 22.000 |
18 apr 2024 | 15,28 | 15,39 | 15,20 | 15,22 | 15,22 | 20.300 |
17 apr 2024 | 15,27 | 15,38 | 15,11 | 15,22 | 15,22 | 16.400 |
16 apr 2024 | 15,40 | 15,40 | 15,09 | 15,10 | 15,10 | 24.600 |
15 apr 2024 | 15,08 | 15,36 | 15,06 | 15,24 | 15,24 | 12.900 |
12 apr 2024 | 15,05 | 15,22 | 14,98 | 15,22 | 15,22 | 13.200 |
11 apr 2024 | 15,28 | 15,44 | 15,03 | 15,22 | 15,22 | 19.900 |
10 apr 2024 | 15,87 | 16,00 | 15,11 | 15,17 | 15,17 | 21.600 |
09 apr 2024 | 16,15 | 16,25 | 15,95 | 15,96 | 15,96 | 21.400 |
08 apr 2024 | 15,95 | 16,21 | 15,95 | 16,07 | 16,07 | 22.100 |
05 apr 2024 | 15,89 | 16,10 | 15,77 | 15,77 | 15,77 | 5.500 |
04 apr 2024 | 16,06 | 16,29 | 15,82 | 15,82 | 15,82 | 25.600 |
03 apr 2024 | 15,91 | 16,08 | 15,66 | 15,66 | 15,66 | 17.300 |
02 apr 2024 | 15,80 | 16,15 | 15,80 | 15,80 | 15,80 | 16.900 |
01 apr 2024 | 16,27 | 16,30 | 15,86 | 15,86 | 15,86 | 18.100 |
28 mar 2024 | 16,18 | 16,33 | 16,03 | 16,33 | 16,33 | 9.700 |
27 mar 2024 | 15,99 | 16,39 | 15,94 | 16,29 | 16,29 | 18.000 |
26 mar 2024 | 15,94 | 16,13 | 15,90 | 15,90 | 15,90 | 6.200 |
25 mar 2024 | 15,94 | 15,95 | 15,94 | 15,95 | 15,95 | 3.600 |
22 mar 2024 | 15,95 | 16,16 | 15,91 | 15,91 | 15,91 | 6.200 |
21 mar 2024 | 16,23 | 16,42 | 16,07 | 16,19 | 16,19 | 24.200 |
20 mar 2024 | 15,68 | 16,20 | 15,68 | 16,01 | 16,01 | 17.800 |
19 mar 2024 | 15,65 | 15,77 | 15,44 | 15,69 | 15,69 | 11.700 |
18 mar 2024 | 15,67 | 15,86 | 15,40 | 15,41 | 15,41 | 11.300 |
15 mar 2024 | 15,21 | 16,15 | 15,21 | 15,79 | 15,79 | 53.300 |
14 mar 2024 | 15,55 | 15,77 | 15,21 | 15,21 | 15,21 | 18.700 |
13 mar 2024 | 15,52 | 16,14 | 15,51 | 15,58 | 15,58 | 15.500 |
12 mar 2024 | 15,86 | 16,18 | 15,76 | 15,76 | 15,76 | 5.600 |
11 mar 2024 | 15,90 | 16,05 | 15,72 | 15,85 | 15,85 | 5.800 |
08 mar 2024 | 16,04 | 16,27 | 15,85 | 15,85 | 15,85 | 9.100 |
07 mar 2024 | 15,89 | 15,89 | 15,81 | 15,88 | 15,88 | 5.200 |
06 mar 2024 | 15,85 | 15,86 | 15,70 | 15,86 | 15,86 | 6.400 |
05 mar 2024 | 15,70 | 16,50 | 15,70 | 15,89 | 15,89 | 22.900 |
04 mar 2024 | 15,74 | 16,14 | 15,71 | 15,71 | 15,71 | 17.800 |
01 mar 2024 | 15,63 | 16,19 | 15,63 | 16,02 | 16,02 | 27.100 |
29 feb 2024 | 16,14 | 16,18 | 16,13 | 16,15 | 16,15 | 7.500 |
28 feb 2024 | 15,87 | 16,03 | 15,58 | 15,85 | 15,85 | 20.000 |
27 feb 2024 | 16,04 | 16,22 | 15,95 | 15,95 | 15,95 | 10.900 |
26 feb 2024 | 16,00 | 16,04 | 16,00 | 16,00 | 16,00 | 4.100 |
23 feb 2024 | 16,02 | 16,02 | 15,96 | 15,96 | 15,96 | 5.200 |
22 feb 2024 | 15,75 | 16,02 | 15,54 | 15,91 | 15,91 | 14.200 |
21 feb 2024 | 15,74 | 16,18 | 15,66 | 15,81 | 15,81 | 15.500 |
20 feb 2024 | 16,05 | 16,52 | 16,03 | 16,03 | 16,03 | 13.300 |
16 feb 2024 | 16,50 | 16,56 | 16,21 | 16,22 | 16,22 | 13.700 |
15 feb 2024 | 16,14 | 16,56 | 16,04 | 16,56 | 16,56 | 14.300 |
14 feb 2024 | 15,48 | 16,04 | 15,47 | 16,04 | 16,04 | 16.200 |
13 feb 2024 | 15,75 | 16,08 | 15,41 | 15,44 | 15,44 | 24.800 |
12 feb 2024 | 16,15 | 16,53 | 16,15 | 16,34 | 16,34 | 12.800 |
09 feb 2024 | 15,75 | 16,18 | 15,71 | 16,01 | 16,01 | 10.400 |
08 feb 2024 | 15,81 | 16,30 | 15,81 | 15,81 | 15,81 | 11.000 |
08 feb 2024 | 0.18 Dividendo |
07 feb 2024 | 16,16 | 16,16 | 15,75 | 16,03 | 15,85 | 25.500 |
06 feb 2024 | 16,53 | 16,56 | 16,03 | 16,23 | 16,05 | 28.100 |
05 feb 2024 | 16,51 | 16,70 | 16,32 | 16,57 | 16,38 | 17.600 |
02 feb 2024 | 16,72 | 17,11 | 16,72 | 16,72 | 16,53 | 19.800 |
01 feb 2024 | 16,77 | 17,13 | 16,51 | 16,95 | 16,76 | 22.800 |
31 gen 2024 | 17,21 | 17,37 | 16,75 | 16,75 | 16,56 | 17.100 |
30 gen 2024 | 17,44 | 17,66 | 17,25 | 17,25 | 17,06 | 19.500 |
29 gen 2024 | 18,11 | 18,11 | 17,55 | 17,58 | 17,38 | 13.300 |
26 gen 2024 | 18,25 | 18,25 | 17,55 | 17,78 | 17,58 | 8.800 |
25 gen 2024 | 17,91 | 18,10 | 17,55 | 18,10 | 17,90 | 23.500 |
24 gen 2024 | 17,87 | 18,23 | 17,53 | 17,70 | 17,50 | 31.000 |
23 gen 2024 | 18,25 | 18,25 | 17,64 | 17,64 | 17,44 | 15.600 |
22 gen 2024 | 17,83 | 18,17 | 17,83 | 18,11 | 17,91 | 12.100 |
19 gen 2024 | 17,73 | 18,04 | 17,33 | 17,83 | 17,63 | 16.800 |
18 gen 2024 | 17,40 | 17,75 | 17,39 | 17,57 | 17,37 | 7.800 |
17 gen 2024 | 17,27 | 17,64 | 17,26 | 17,59 | 17,39 | 12.100 |
16 gen 2024 | 17,55 | 17,86 | 17,47 | 17,55 | 17,35 | 15.600 |
12 gen 2024 | 17,78 | 17,98 | 17,70 | 17,75 | 17,55 | 8.700 |
11 gen 2024 | 17,42 | 17,70 | 17,31 | 17,65 | 17,45 | 25.500 |
10 gen 2024 | 17,79 | 17,83 | 17,56 | 17,70 | 17,50 | 24.000 |
09 gen 2024 | 17,68 | 18,07 | 17,63 | 17,65 | 17,45 | 22.800 |
08 gen 2024 | 17,87 | 18,49 | 17,87 | 17,95 | 17,75 | 36.800 |
05 gen 2024 | 17,88 | 18,43 | 17,88 | 18,32 | 18,11 | 61.800 |
04 gen 2024 | 18,02 | 18,30 | 17,98 | 18,01 | 17,81 | 22.100 |
03 gen 2024 | 18,04 | 18,43 | 17,83 | 17,96 | 17,76 | 26.600 |
02 gen 2024 | 18,25 | 18,39 | 17,92 | 18,07 | 17,87 | 26.500 |
29 dic 2023 | 18,63 | 18,63 | 18,26 | 18,43 | 18,22 | 11.800 |
28 dic 2023 | 18,94 | 18,94 | 18,34 | 18,56 | 18,35 | 17.300 |
27 dic 2023 | 18,93 | 19,00 | 18,65 | 18,96 | 18,75 | 27.200 |
26 dic 2023 | 18,75 | 19,00 | 18,53 | 18,82 | 18,61 | 9.200 |
22 dic 2023 | 18,93 | 19,00 | 18,73 | 18,74 | 18,53 | 17.700 |
21 dic 2023 | 18,96 | 19,04 | 18,60 | 19,00 | 18,79 | 27.900 |
20 dic 2023 | 18,72 | 19,00 | 18,50 | 18,61 | 18,40 | 32.100 |
19 dic 2023 | 18,29 | 18,79 | 18,02 | 18,59 | 18,38 | 48.300 |
18 dic 2023 | 18,10 | 18,30 | 17,46 | 18,29 | 18,08 | 49.500 |
15 dic 2023 | 17,77 | 18,21 | 17,27 | 18,14 | 17,94 | 72.600 |
14 dic 2023 | 17,05 | 17,71 | 17,05 | 17,71 | 17,51 | 39.900 |
13 dic 2023 | 17,34 | 18,00 | 16,39 | 16,58 | 16,39 | 123.800 |
12 dic 2023 | 17,26 | 17,29 | 17,09 | 17,20 | 17,01 | 9.500 |
*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...