Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,78 | 19,93 | 19,64 | 19,89 | 19,89 | 1.065.609 |
02 mag 2024 | 19,08 | 19,68 | 19,08 | 19,65 | 19,65 | 1.436.100 |
01 mag 2024 | 18,89 | 19,15 | 18,84 | 19,00 | 19,00 | 1.509.200 |
30 apr 2024 | 18,92 | 19,01 | 18,81 | 18,87 | 18,87 | 1.108.300 |
29 apr 2024 | 18,94 | 19,01 | 18,82 | 18,97 | 18,97 | 1.106.700 |
26 apr 2024 | 18,83 | 19,01 | 18,81 | 18,95 | 18,95 | 525.700 |
25 apr 2024 | 18,75 | 18,93 | 18,66 | 18,85 | 18,85 | 888.800 |
24 apr 2024 | 18,64 | 19,02 | 18,52 | 18,85 | 18,85 | 1.048.200 |
23 apr 2024 | 18,60 | 18,86 | 18,56 | 18,74 | 18,74 | 1.119.500 |
22 apr 2024 | 18,46 | 18,64 | 18,40 | 18,61 | 18,61 | 1.241.800 |
19 apr 2024 | 18,09 | 18,47 | 18,03 | 18,43 | 18,43 | 798.300 |
18 apr 2024 | 17,85 | 18,17 | 17,82 | 18,12 | 18,12 | 1.372.200 |
17 apr 2024 | 17,66 | 17,86 | 17,60 | 17,81 | 17,81 | 1.103.900 |
16 apr 2024 | 17,42 | 17,57 | 17,27 | 17,55 | 17,55 | 1.166.000 |
15 apr 2024 | 17,62 | 17,69 | 17,39 | 17,51 | 17,51 | 838.300 |
12 apr 2024 | 17,68 | 17,75 | 17,41 | 17,57 | 17,57 | 734.300 |
11 apr 2024 | 17,73 | 17,84 | 17,63 | 17,76 | 17,76 | 574.100 |
10 apr 2024 | 17,57 | 17,80 | 17,46 | 17,73 | 17,73 | 775.100 |
09 apr 2024 | 18,05 | 18,05 | 17,71 | 17,90 | 17,90 | 744.300 |
08 apr 2024 | 17,85 | 18,00 | 17,81 | 17,97 | 17,97 | 549.800 |
05 apr 2024 | 17,90 | 18,02 | 17,70 | 17,92 | 17,92 | 717.900 |
04 apr 2024 | 18,23 | 18,29 | 17,80 | 17,94 | 17,94 | 853.900 |
03 apr 2024 | 17,89 | 18,18 | 17,73 | 18,06 | 18,06 | 1.286.600 |
02 apr 2024 | 18,04 | 18,29 | 18,02 | 18,21 | 18,21 | 923.800 |
01 apr 2024 | 18,28 | 18,30 | 18,05 | 18,22 | 18,22 | 789.100 |
28 mar 2024 | 18,19 | 18,38 | 18,11 | 18,21 | 18,21 | 894.900 |
27 mar 2024 | 18,23 | 18,34 | 18,15 | 18,19 | 18,19 | 918.600 |
26 mar 2024 | 18,46 | 18,46 | 18,14 | 18,14 | 18,14 | 1.028.000 |
25 mar 2024 | 18,25 | 18,39 | 18,17 | 18,35 | 18,35 | 1.547.200 |
22 mar 2024 | 18,24 | 18,49 | 18,17 | 18,18 | 18,18 | 1.578.200 |
21 mar 2024 | 18,05 | 18,31 | 17,98 | 18,20 | 18,20 | 2.025.100 |
20 mar 2024 | 17,86 | 18,15 | 17,81 | 18,03 | 18,03 | 1.238.500 |
19 mar 2024 | 17,77 | 17,94 | 17,72 | 17,82 | 17,82 | 1.359.800 |
18 mar 2024 | 17,36 | 17,79 | 17,35 | 17,76 | 17,76 | 1.204.700 |
15 mar 2024 | 17,32 | 17,61 | 17,32 | 17,38 | 17,38 | 2.516.300 |
14 mar 2024 | 17,54 | 17,69 | 17,27 | 17,45 | 17,45 | 1.065.900 |
13 mar 2024 | 17,12 | 17,64 | 17,06 | 17,58 | 17,58 | 2.223.200 |
12 mar 2024 | 16,53 | 17,14 | 16,51 | 17,08 | 17,08 | 1.255.000 |
11 mar 2024 | 16,50 | 16,68 | 16,45 | 16,55 | 16,55 | 996.100 |
08 mar 2024 | 16,44 | 16,56 | 16,36 | 16,51 | 16,51 | 763.100 |
07 mar 2024 | 16,25 | 16,41 | 16,19 | 16,40 | 16,40 | 1.006.600 |
07 mar 2024 | 0.09 Dividendo |
06 mar 2024 | 16,28 | 16,44 | 16,10 | 16,21 | 16,12 | 1.085.300 |
05 mar 2024 | 16,14 | 16,27 | 16,09 | 16,24 | 16,15 | 1.078.300 |
04 mar 2024 | 16,13 | 16,26 | 16,12 | 16,21 | 16,12 | 835.800 |
01 mar 2024 | 16,15 | 16,30 | 16,11 | 16,15 | 16,06 | 684.100 |
29 feb 2024 | 16,36 | 16,43 | 16,13 | 16,21 | 16,12 | 1.014.100 |
28 feb 2024 | 16,14 | 16,31 | 16,03 | 16,28 | 16,19 | 707.600 |
27 feb 2024 | 16,12 | 16,28 | 16,02 | 16,26 | 16,17 | 1.076.200 |
26 feb 2024 | 15,68 | 16,03 | 15,45 | 15,96 | 15,87 | 1.397.400 |
23 feb 2024 | 15,37 | 15,94 | 15,31 | 15,75 | 15,66 | 1.774.400 |
22 feb 2024 | 14,36 | 15,66 | 14,10 | 15,29 | 15,21 | 2.676.500 |
21 feb 2024 | 15,12 | 15,31 | 15,05 | 15,19 | 15,11 | 1.010.900 |
20 feb 2024 | 15,17 | 15,33 | 14,98 | 15,10 | 15,02 | 1.026.900 |
16 feb 2024 | 15,18 | 15,39 | 15,07 | 15,26 | 15,18 | 922.300 |
15 feb 2024 | 14,97 | 15,35 | 14,88 | 15,34 | 15,25 | 1.004.200 |
14 feb 2024 | 14,52 | 14,90 | 14,51 | 14,84 | 14,76 | 653.200 |
13 feb 2024 | 14,69 | 14,73 | 14,31 | 14,56 | 14,48 | 1.541.900 |
12 feb 2024 | 14,65 | 15,07 | 14,65 | 14,96 | 14,88 | 1.223.600 |
09 feb 2024 | 14,69 | 14,73 | 14,52 | 14,63 | 14,55 | 649.000 |
08 feb 2024 | 14,61 | 14,77 | 14,51 | 14,73 | 14,65 | 773.000 |
07 feb 2024 | 14,77 | 14,78 | 14,56 | 14,63 | 14,55 | 761.300 |
06 feb 2024 | 14,37 | 14,76 | 14,36 | 14,73 | 14,65 | 726.200 |
05 feb 2024 | 14,62 | 14,62 | 14,33 | 14,35 | 14,27 | 550.500 |
02 feb 2024 | 14,72 | 14,91 | 14,68 | 14,78 | 14,70 | 687.300 |
01 feb 2024 | 14,58 | 14,86 | 14,58 | 14,86 | 14,78 | 788.400 |
31 gen 2024 | 14,99 | 15,00 | 14,56 | 14,58 | 14,50 | 686.700 |
30 gen 2024 | 14,87 | 15,00 | 14,84 | 14,95 | 14,87 | 752.800 |
29 gen 2024 | 14,83 | 15,00 | 14,77 | 14,96 | 14,88 | 759.400 |
26 gen 2024 | 14,94 | 14,98 | 14,81 | 14,81 | 14,73 | 690.400 |
25 gen 2024 | 14,63 | 14,89 | 14,61 | 14,80 | 14,72 | 749.200 |
24 gen 2024 | 14,88 | 14,88 | 14,42 | 14,51 | 14,43 | 850.200 |
23 gen 2024 | 14,76 | 14,85 | 14,61 | 14,78 | 14,70 | 766.700 |
22 gen 2024 | 14,49 | 14,67 | 14,46 | 14,64 | 14,56 | 845.700 |
19 gen 2024 | 14,35 | 14,45 | 14,17 | 14,41 | 14,33 | 979.900 |
18 gen 2024 | 14,40 | 14,41 | 14,15 | 14,31 | 14,23 | 1.300.400 |
17 gen 2024 | 14,11 | 14,43 | 14,06 | 14,39 | 14,31 | 946.400 |
16 gen 2024 | 14,61 | 14,68 | 14,28 | 14,28 | 14,20 | 1.059.900 |
12 gen 2024 | 15,06 | 15,07 | 14,77 | 14,81 | 14,73 | 537.100 |
11 gen 2024 | 14,80 | 14,84 | 14,63 | 14,83 | 14,75 | 627.800 |
10 gen 2024 | 14,85 | 15,01 | 14,79 | 14,80 | 14,72 | 760.400 |
09 gen 2024 | 14,83 | 15,00 | 14,78 | 14,91 | 14,83 | 834.000 |
08 gen 2024 | 14,85 | 15,04 | 14,82 | 15,02 | 14,94 | 645.800 |
05 gen 2024 | 14,71 | 15,01 | 14,71 | 14,80 | 14,72 | 687.500 |
04 gen 2024 | 14,99 | 14,99 | 14,82 | 14,82 | 14,74 | 754.900 |
03 gen 2024 | 15,48 | 15,48 | 14,92 | 14,96 | 14,88 | 1.021.100 |
02 gen 2024 | 15,04 | 15,38 | 14,98 | 15,36 | 15,27 | 878.600 |
29 dic 2023 | 15,12 | 15,17 | 15,03 | 15,05 | 14,97 | 549.600 |
28 dic 2023 | 15,15 | 15,31 | 15,12 | 15,18 | 15,10 | 455.500 |
27 dic 2023 | 15,35 | 15,35 | 15,13 | 15,22 | 15,14 | 392.500 |
26 dic 2023 | 15,19 | 15,37 | 15,09 | 15,30 | 15,22 | 330.000 |
22 dic 2023 | 15,20 | 15,37 | 15,10 | 15,19 | 15,11 | 472.100 |
21 dic 2023 | 15,22 | 15,24 | 14,87 | 15,07 | 14,99 | 608.300 |
20 dic 2023 | 15,54 | 15,54 | 15,05 | 15,08 | 15,00 | 762.600 |
19 dic 2023 | 15,27 | 15,61 | 15,21 | 15,54 | 15,45 | 908.500 |
18 dic 2023 | 15,25 | 15,29 | 15,10 | 15,15 | 15,07 | 750.700 |
15 dic 2023 | 15,49 | 15,54 | 15,15 | 15,16 | 15,08 | 1.410.600 |
14 dic 2023 | 15,69 | 15,76 | 15,33 | 15,48 | 15,39 | 1.032.100 |
13 dic 2023 | 15,06 | 15,51 | 15,02 | 15,48 | 15,39 | 852.600 |
12 dic 2023 | 14,97 | 15,07 | 14,84 | 15,05 | 14,97 | 563.100 |
*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...