Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 15,27 | 15,68 | 15,19 | 15,68 | 15,68 | 283.267 |
07 mag 2024 | 15,56 | 15,74 | 15,36 | 15,40 | 15,40 | 605.600 |
06 mag 2024 | 15,63 | 15,80 | 15,52 | 15,54 | 15,54 | 852.600 |
03 mag 2024 | 15,51 | 15,57 | 15,37 | 15,57 | 15,57 | 616.700 |
02 mag 2024 | 15,15 | 15,32 | 15,03 | 15,22 | 15,22 | 403.700 |
01 mag 2024 | 14,85 | 15,40 | 14,79 | 15,02 | 15,02 | 604.400 |
30 apr 2024 | 14,79 | 14,85 | 14,62 | 14,68 | 14,68 | 626.300 |
29 apr 2024 | 15,07 | 15,19 | 14,89 | 14,91 | 14,91 | 547.600 |
26 apr 2024 | 14,99 | 15,28 | 14,99 | 15,09 | 15,09 | 567.200 |
26 apr 2024 | 0.24 Dividendo |
25 apr 2024 | 15,46 | 15,46 | 14,86 | 15,20 | 14,96 | 996.300 |
24 apr 2024 | 15,33 | 15,59 | 15,13 | 15,55 | 15,30 | 1.150.600 |
23 apr 2024 | 15,25 | 15,54 | 15,16 | 15,52 | 15,27 | 938.200 |
22 apr 2024 | 15,18 | 15,56 | 14,83 | 15,20 | 14,96 | 1.673.800 |
19 apr 2024 | 13,60 | 14,62 | 13,21 | 14,46 | 14,23 | 1.137.000 |
18 apr 2024 | 13,60 | 13,82 | 13,57 | 13,75 | 13,53 | 715.400 |
17 apr 2024 | 13,81 | 14,00 | 13,60 | 13,62 | 13,40 | 945.000 |
16 apr 2024 | 13,84 | 13,91 | 13,60 | 13,64 | 13,42 | 941.500 |
15 apr 2024 | 14,01 | 14,27 | 13,80 | 14,01 | 13,79 | 1.058.400 |
12 apr 2024 | 13,73 | 14,21 | 13,54 | 14,06 | 13,84 | 1.384.800 |
11 apr 2024 | 13,62 | 13,66 | 13,30 | 13,57 | 13,36 | 616.700 |
10 apr 2024 | 14,17 | 14,17 | 13,22 | 13,49 | 13,28 | 1.050.500 |
09 apr 2024 | 14,69 | 14,84 | 14,58 | 14,59 | 14,36 | 886.100 |
08 apr 2024 | 14,44 | 14,71 | 14,43 | 14,65 | 14,42 | 655.300 |
05 apr 2024 | 14,27 | 14,44 | 14,16 | 14,39 | 14,16 | 923.800 |
04 apr 2024 | 14,61 | 14,90 | 14,29 | 14,38 | 14,15 | 724.400 |
03 apr 2024 | 14,57 | 14,67 | 14,31 | 14,43 | 14,20 | 571.200 |
02 apr 2024 | 14,29 | 14,71 | 14,17 | 14,67 | 14,44 | 1.136.300 |
01 apr 2024 | 14,64 | 14,64 | 14,31 | 14,51 | 14,28 | 743.300 |
28 mar 2024 | 14,42 | 14,65 | 14,24 | 14,57 | 14,34 | 1.082.500 |
27 mar 2024 | 14,03 | 14,39 | 14,02 | 14,38 | 14,15 | 1.127.500 |
26 mar 2024 | 14,86 | 14,98 | 13,91 | 13,93 | 13,71 | 824.300 |
25 mar 2024 | 14,93 | 15,07 | 14,81 | 14,92 | 14,68 | 571.400 |
22 mar 2024 | 15,25 | 15,29 | 14,77 | 14,83 | 14,60 | 529.200 |
21 mar 2024 | 15,06 | 15,39 | 15,06 | 15,22 | 14,98 | 754.400 |
20 mar 2024 | 14,43 | 15,18 | 14,37 | 15,00 | 14,76 | 570.900 |
19 mar 2024 | 14,44 | 14,64 | 14,42 | 14,50 | 14,27 | 432.700 |
18 mar 2024 | 14,56 | 14,71 | 14,31 | 14,47 | 14,24 | 1.207.600 |
15 mar 2024 | 14,23 | 14,60 | 14,23 | 14,56 | 14,33 | 2.160.700 |
14 mar 2024 | 14,83 | 14,83 | 14,14 | 14,20 | 13,98 | 558.300 |
13 mar 2024 | 15,01 | 15,18 | 14,75 | 14,82 | 14,59 | 473.900 |
12 mar 2024 | 15,26 | 15,26 | 14,91 | 15,00 | 14,76 | 401.800 |
11 mar 2024 | 15,16 | 15,34 | 15,14 | 15,34 | 15,10 | 475.100 |
08 mar 2024 | 15,58 | 15,65 | 15,21 | 15,25 | 15,01 | 412.200 |
07 mar 2024 | 15,32 | 15,50 | 15,21 | 15,32 | 15,08 | 607.100 |
06 mar 2024 | 15,05 | 15,34 | 14,78 | 15,09 | 14,85 | 837.300 |
05 mar 2024 | 14,56 | 15,16 | 14,54 | 15,15 | 14,91 | 642.200 |
04 mar 2024 | 14,87 | 15,02 | 14,56 | 14,60 | 14,37 | 552.300 |
01 mar 2024 | 14,97 | 15,12 | 14,68 | 14,83 | 14,60 | 411.200 |
29 feb 2024 | 15,10 | 15,26 | 14,97 | 15,08 | 14,84 | 478.600 |
28 feb 2024 | 14,92 | 15,05 | 14,78 | 14,78 | 14,55 | 465.900 |
27 feb 2024 | 15,25 | 15,37 | 15,03 | 15,05 | 14,81 | 431.000 |
26 feb 2024 | 15,07 | 15,24 | 14,96 | 15,11 | 14,87 | 744.200 |
23 feb 2024 | 15,20 | 15,48 | 15,05 | 15,23 | 14,99 | 591.600 |
22 feb 2024 | 15,32 | 15,34 | 15,03 | 15,19 | 14,95 | 727.000 |
21 feb 2024 | 15,44 | 15,44 | 15,25 | 15,33 | 15,09 | 864.600 |
20 feb 2024 | 15,41 | 15,76 | 15,41 | 15,46 | 15,22 | 670.000 |
16 feb 2024 | 15,67 | 15,93 | 15,62 | 15,62 | 15,37 | 640.300 |
15 feb 2024 | 15,41 | 16,05 | 15,41 | 15,98 | 15,73 | 664.500 |
14 feb 2024 | 15,37 | 15,52 | 15,01 | 15,30 | 15,06 | 592.400 |
13 feb 2024 | 15,35 | 15,54 | 14,95 | 15,15 | 14,91 | 805.400 |
12 feb 2024 | 15,65 | 16,15 | 15,65 | 15,94 | 15,69 | 644.400 |
09 feb 2024 | 15,15 | 15,72 | 15,02 | 15,65 | 15,40 | 887.500 |
08 feb 2024 | 15,05 | 15,16 | 14,83 | 15,13 | 14,89 | 611.400 |
08 feb 2024 | 0.24 Dividendo |
07 feb 2024 | 15,55 | 15,55 | 15,00 | 15,33 | 14,85 | 740.200 |
06 feb 2024 | 15,71 | 15,89 | 15,36 | 15,43 | 14,95 | 540.100 |
05 feb 2024 | 15,88 | 15,92 | 15,40 | 15,73 | 15,24 | 491.300 |
02 feb 2024 | 15,88 | 16,22 | 15,81 | 16,12 | 15,62 | 589.500 |
01 feb 2024 | 16,66 | 16,77 | 15,70 | 16,26 | 15,75 | 740.600 |
31 gen 2024 | 17,49 | 17,57 | 16,53 | 16,55 | 16,03 | 1.144.000 |
30 gen 2024 | 17,83 | 18,03 | 17,79 | 17,87 | 17,31 | 391.800 |
29 gen 2024 | 17,75 | 17,98 | 17,67 | 17,96 | 17,40 | 504.600 |
26 gen 2024 | 18,02 | 18,19 | 17,49 | 17,76 | 17,21 | 682.900 |
25 gen 2024 | 17,79 | 17,86 | 17,45 | 17,67 | 17,12 | 684.600 |
24 gen 2024 | 17,61 | 17,84 | 17,51 | 17,55 | 17,00 | 509.900 |
23 gen 2024 | 17,89 | 17,89 | 17,45 | 17,48 | 16,93 | 534.200 |
22 gen 2024 | 17,21 | 17,74 | 17,21 | 17,73 | 17,18 | 737.100 |
19 gen 2024 | 16,72 | 17,04 | 16,56 | 17,02 | 16,49 | 615.400 |
18 gen 2024 | 16,82 | 16,84 | 16,50 | 16,63 | 16,11 | 396.900 |
17 gen 2024 | 16,44 | 16,76 | 16,37 | 16,72 | 16,20 | 604.100 |
16 gen 2024 | 16,71 | 16,91 | 16,61 | 16,75 | 16,23 | 410.300 |
12 gen 2024 | 17,36 | 17,44 | 16,78 | 16,98 | 16,45 | 341.000 |
11 gen 2024 | 17,34 | 17,39 | 16,92 | 17,18 | 16,64 | 556.000 |
10 gen 2024 | 17,15 | 17,53 | 17,10 | 17,51 | 16,96 | 435.200 |
09 gen 2024 | 17,21 | 17,37 | 17,12 | 17,25 | 16,71 | 487.400 |
08 gen 2024 | 17,38 | 17,61 | 17,27 | 17,50 | 16,95 | 484.100 |
05 gen 2024 | 17,37 | 17,78 | 17,32 | 17,39 | 16,85 | 448.900 |
04 gen 2024 | 17,48 | 17,73 | 17,41 | 17,50 | 16,95 | 466.800 |
03 gen 2024 | 17,95 | 17,95 | 17,40 | 17,41 | 16,87 | 611.300 |
02 gen 2024 | 17,88 | 18,39 | 17,74 | 18,13 | 17,56 | 571.600 |
29 dic 2023 | 18,39 | 18,43 | 18,02 | 18,03 | 17,47 | 497.700 |
28 dic 2023 | 18,46 | 18,63 | 18,36 | 18,46 | 17,88 | 375.000 |
27 dic 2023 | 18,54 | 18,69 | 18,40 | 18,55 | 17,97 | 509.800 |
26 dic 2023 | 18,42 | 18,63 | 18,27 | 18,56 | 17,98 | 389.500 |
22 dic 2023 | 18,32 | 18,55 | 18,22 | 18,30 | 17,73 | 362.000 |
21 dic 2023 | 18,22 | 18,26 | 17,95 | 18,18 | 17,61 | 447.600 |
20 dic 2023 | 18,26 | 18,77 | 17,97 | 17,98 | 17,42 | 772.700 |
19 dic 2023 | 17,97 | 18,42 | 17,97 | 18,19 | 17,62 | 593.000 |
18 dic 2023 | 18,16 | 18,22 | 17,86 | 17,92 | 17,36 | 482.100 |
*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...