Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 16,98 | 17,17 | 16,50 | 17,07 | 17,07 | 16.434.200 |
24 apr 2024 | 16,81 | 17,10 | 16,70 | 17,00 | 17,00 | 9.906.400 |
23 apr 2024 | 16,95 | 17,09 | 16,92 | 16,96 | 16,96 | 9.631.100 |
22 apr 2024 | 16,86 | 16,98 | 16,70 | 16,95 | 16,95 | 8.758.700 |
19 apr 2024 | 16,58 | 16,87 | 16,55 | 16,85 | 16,85 | 10.302.500 |
18 apr 2024 | 16,53 | 16,60 | 16,42 | 16,54 | 16,54 | 9.494.000 |
17 apr 2024 | 16,21 | 16,52 | 16,18 | 16,44 | 16,44 | 11.312.400 |
16 apr 2024 | 16,22 | 16,26 | 15,96 | 16,03 | 16,03 | 11.173.000 |
15 apr 2024 | 16,73 | 16,77 | 16,21 | 16,29 | 16,29 | 13.267.800 |
12 apr 2024 | 16,52 | 16,64 | 16,35 | 16,60 | 16,60 | 20.246.100 |
11 apr 2024 | 16,82 | 16,82 | 16,45 | 16,47 | 16,47 | 8.322.800 |
10 apr 2024 | 16,73 | 16,84 | 16,57 | 16,72 | 16,72 | 10.386.000 |
09 apr 2024 | 16,89 | 17,01 | 16,82 | 16,99 | 16,99 | 11.010.700 |
08 apr 2024 | 16,80 | 16,85 | 16,66 | 16,81 | 16,81 | 10.752.200 |
05 apr 2024 | 16,48 | 16,83 | 16,37 | 16,81 | 16,81 | 14.376.500 |
04 apr 2024 | 16,83 | 16,86 | 16,51 | 16,57 | 16,57 | 10.156.900 |
03 apr 2024 | 16,73 | 16,82 | 16,67 | 16,71 | 16,71 | 8.174.400 |
02 apr 2024 | 16,52 | 16,72 | 16,48 | 16,69 | 16,69 | 12.978.900 |
01 apr 2024 | 16,71 | 16,72 | 16,48 | 16,56 | 16,56 | 16.590.400 |
28 mar 2024 | 16,78 | 16,88 | 16,72 | 16,76 | 16,76 | 17.031.500 |
27 mar 2024 | 16,37 | 16,75 | 16,32 | 16,74 | 16,74 | 19.337.700 |
27 mar 2024 | 0.01 Dividendo |
26 mar 2024 | 16,42 | 16,52 | 16,28 | 16,28 | 16,27 | 12.793.700 |
25 mar 2024 | 16,48 | 16,53 | 16,36 | 16,41 | 16,40 | 14.520.100 |
22 mar 2024 | 16,53 | 16,55 | 16,38 | 16,41 | 16,40 | 13.482.000 |
21 mar 2024 | 16,20 | 16,51 | 16,20 | 16,43 | 16,42 | 14.144.100 |
20 mar 2024 | 16,21 | 16,29 | 16,03 | 16,20 | 16,19 | 14.597.300 |
19 mar 2024 | 16,15 | 16,29 | 16,07 | 16,25 | 16,24 | 18.760.700 |
18 mar 2024 | 16,20 | 16,21 | 16,00 | 16,06 | 16,05 | 13.586.300 |
15 mar 2024 | 16,06 | 16,32 | 16,06 | 16,25 | 16,24 | 23.905.500 |
14 mar 2024 | 16,34 | 16,41 | 16,02 | 16,17 | 16,16 | 11.210.100 |
13 mar 2024 | 16,45 | 16,55 | 16,37 | 16,40 | 16,39 | 12.137.200 |
12 mar 2024 | 16,40 | 16,46 | 16,28 | 16,32 | 16,31 | 12.882.500 |
11 mar 2024 | 16,50 | 16,60 | 16,39 | 16,45 | 16,44 | 13.610.700 |
08 mar 2024 | 16,59 | 16,65 | 16,53 | 16,56 | 16,55 | 15.896.300 |
07 mar 2024 | 16,65 | 16,70 | 16,45 | 16,59 | 16,58 | 14.097.500 |
06 mar 2024 | 16,60 | 16,65 | 16,42 | 16,49 | 16,48 | 19.370.200 |
05 mar 2024 | 16,88 | 16,91 | 16,35 | 16,43 | 16,42 | 14.043.700 |
04 mar 2024 | 16,55 | 16,86 | 16,50 | 16,84 | 16,83 | 11.069.900 |
01 mar 2024 | 16,65 | 16,65 | 16,35 | 16,60 | 16,59 | 10.433.700 |
29 feb 2024 | 16,73 | 16,75 | 16,51 | 16,69 | 16,68 | 15.741.000 |
28 feb 2024 | 16,54 | 16,73 | 16,49 | 16,59 | 16,58 | 13.081.900 |
27 feb 2024 | 16,47 | 16,67 | 16,38 | 16,59 | 16,58 | 13.689.800 |
26 feb 2024 | 16,92 | 16,95 | 16,34 | 16,37 | 16,36 | 24.016.400 |
23 feb 2024 | 16,74 | 17,16 | 16,70 | 17,03 | 17,02 | 22.922.000 |
22 feb 2024 | 16,58 | 16,93 | 16,25 | 16,65 | 16,64 | 21.604.000 |
21 feb 2024 | 16,74 | 16,84 | 16,65 | 16,78 | 16,77 | 17.320.500 |
20 feb 2024 | 16,43 | 16,69 | 16,40 | 16,63 | 16,62 | 16.078.900 |
16 feb 2024 | 16,40 | 16,54 | 16,26 | 16,43 | 16,42 | 17.993.400 |
15 feb 2024 | 16,38 | 16,54 | 16,35 | 16,53 | 16,52 | 13.384.300 |
14 feb 2024 | 16,32 | 16,40 | 16,18 | 16,35 | 16,34 | 14.272.200 |
13 feb 2024 | 16,39 | 16,45 | 15,94 | 16,29 | 16,28 | 18.850.900 |
12 feb 2024 | 16,30 | 16,50 | 16,22 | 16,45 | 16,44 | 19.179.700 |
09 feb 2024 | 16,18 | 16,39 | 16,18 | 16,25 | 16,24 | 19.223.000 |
08 feb 2024 | 16,30 | 16,40 | 16,12 | 16,24 | 16,23 | 22.971.900 |
07 feb 2024 | 16,34 | 16,47 | 16,25 | 16,41 | 16,40 | 39.379.000 |
06 feb 2024 | 16,30 | 16,33 | 16,15 | 16,24 | 16,23 | 32.417.600 |
05 feb 2024 | 16,49 | 16,54 | 16,33 | 16,37 | 16,36 | 17.360.500 |
02 feb 2024 | 16,97 | 17,01 | 16,48 | 16,65 | 16,64 | 26.253.900 |
01 feb 2024 | 16,81 | 17,12 | 16,76 | 17,12 | 17,11 | 13.828.500 |
31 gen 2024 | 17,10 | 17,15 | 16,83 | 16,87 | 16,86 | 19.697.500 |
30 gen 2024 | 16,97 | 17,09 | 16,91 | 16,97 | 16,96 | 12.666.500 |
29 gen 2024 | 16,96 | 17,11 | 16,83 | 17,03 | 17,02 | 11.356.500 |
26 gen 2024 | 16,72 | 17,05 | 16,72 | 16,99 | 16,98 | 15.735.400 |
25 gen 2024 | 16,80 | 16,86 | 16,56 | 16,76 | 16,75 | 11.028.700 |
24 gen 2024 | 16,67 | 16,70 | 16,43 | 16,53 | 16,52 | 18.232.700 |
23 gen 2024 | 16,66 | 16,68 | 16,40 | 16,52 | 16,51 | 18.069.200 |
22 gen 2024 | 16,88 | 16,94 | 16,57 | 16,66 | 16,65 | 15.653.900 |
19 gen 2024 | 16,91 | 16,95 | 16,70 | 16,90 | 16,89 | 14.636.900 |
18 gen 2024 | 16,91 | 17,08 | 16,75 | 16,88 | 16,87 | 17.620.200 |
17 gen 2024 | 16,95 | 17,14 | 16,84 | 16,96 | 16,95 | 17.462.500 |
16 gen 2024 | 17,39 | 17,46 | 17,10 | 17,11 | 17,10 | 15.636.700 |
12 gen 2024 | 17,70 | 17,74 | 17,45 | 17,51 | 17,50 | 14.394.000 |
11 gen 2024 | 18,11 | 18,17 | 17,56 | 17,57 | 17,56 | 16.454.900 |
10 gen 2024 | 18,11 | 18,20 | 17,95 | 18,16 | 18,15 | 15.589.500 |
09 gen 2024 | 17,90 | 18,10 | 17,83 | 18,06 | 18,05 | 10.140.100 |
08 gen 2024 | 17,83 | 18,11 | 17,77 | 18,05 | 18,04 | 12.434.000 |
05 gen 2024 | 17,81 | 17,91 | 17,64 | 17,89 | 17,88 | 15.919.600 |
04 gen 2024 | 18,00 | 18,17 | 17,69 | 17,71 | 17,70 | 23.996.000 |
03 gen 2024 | 18,01 | 18,13 | 17,85 | 17,97 | 17,96 | 20.148.100 |
02 gen 2024 | 17,88 | 18,14 | 17,83 | 18,05 | 18,04 | 14.115.600 |
29 dic 2023 | 18,06 | 18,08 | 17,94 | 18,03 | 18,02 | 9.809.000 |
28 dic 2023 | 17,93 | 18,10 | 17,86 | 18,07 | 18,06 | 9.360.100 |
28 dic 2023 | 0.01 Dividendo |
27 dic 2023 | 17,84 | 17,94 | 17,78 | 17,93 | 17,91 | 6.494.800 |
26 dic 2023 | 17,65 | 18,00 | 17,62 | 17,87 | 17,85 | 10.435.600 |
22 dic 2023 | 17,51 | 17,64 | 17,47 | 17,62 | 17,60 | 14.209.000 |
21 dic 2023 | 17,36 | 17,51 | 17,30 | 17,46 | 17,44 | 13.637.300 |
20 dic 2023 | 17,62 | 17,68 | 17,33 | 17,36 | 17,34 | 20.987.600 |
19 dic 2023 | 17,42 | 17,66 | 17,37 | 17,62 | 17,60 | 19.439.200 |
18 dic 2023 | 17,57 | 17,72 | 17,20 | 17,32 | 17,30 | 30.824.200 |
15 dic 2023 | 17,77 | 17,93 | 17,56 | 17,76 | 17,74 | 72.427.700 |
14 dic 2023 | 18,30 | 18,32 | 17,72 | 17,90 | 17,88 | 54.678.400 |
13 dic 2023 | 17,79 | 18,24 | 17,65 | 18,15 | 18,13 | 17.116.600 |
12 dic 2023 | 17,71 | 17,76 | 17,53 | 17,73 | 17,71 | 13.665.800 |
11 dic 2023 | 17,51 | 17,73 | 17,48 | 17,63 | 17,61 | 12.716.500 |
08 dic 2023 | 17,37 | 17,63 | 17,21 | 17,61 | 17,59 | 13.305.800 |
07 dic 2023 | 17,24 | 17,38 | 17,17 | 17,37 | 17,35 | 11.930.400 |
06 dic 2023 | 17,15 | 17,26 | 17,07 | 17,24 | 17,22 | 8.397.100 |
05 dic 2023 | 17,26 | 17,29 | 17,03 | 17,06 | 17,04 | 20.878.500 |
*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...