Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 15,01 | 15,02 | 14,81 | 14,85 | 14,85 | 156.987 |
22 mag 2024 | 15,01 | 15,04 | 14,93 | 15,02 | 15,02 | 381.393 |
21 mag 2024 | 14,98 | 15,01 | 14,89 | 15,01 | 15,01 | 337.097 |
20 mag 2024 | 15,02 | 15,02 | 14,92 | 15,00 | 15,00 | 201.959 |
19 mag 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
16 mag 2024 | 14,89 | 15,06 | 14,78 | 14,93 | 14,93 | 680.936 |
15 mag 2024 | 14,99 | 15,07 | 14,82 | 14,89 | 14,89 | 377.331 |
14 mag 2024 | 14,94 | 15,07 | 14,83 | 14,94 | 14,94 | 467.468 |
13 mag 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
12 mag 2024 | 15,01 | 15,15 | 14,83 | 14,90 | 14,90 | 338.690 |
09 mag 2024 | 14,78 | 15,06 | 14,75 | 15,01 | 15,01 | 801.425 |
08 mag 2024 | 14,87 | 14,89 | 14,75 | 14,75 | 14,75 | 563.772 |
07 mag 2024 | 15,00 | 15,10 | 14,75 | 14,80 | 14,80 | 434.981 |
06 mag 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
05 mag 2024 | 15,16 | 15,25 | 15,01 | 15,09 | 15,09 | 641.075 |
02 mag 2024 | 15,43 | 15,49 | 15,01 | 15,08 | 15,08 | 771.184 |
01 mag 2024 | 15,26 | 15,51 | 15,25 | 15,25 | 15,25 | 378.396 |
30 apr 2024 | 15,40 | 15,45 | 15,25 | 15,25 | 15,25 | 654.834 |
29 apr 2024 | 15,41 | 15,54 | 15,27 | 15,31 | 15,31 | 301.425 |
28 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
25 apr 2024 | 15,79 | 15,95 | 15,30 | 15,30 | 15,30 | 1.058.180 |
24 apr 2024 | 16,15 | 16,15 | 15,75 | 15,75 | 15,75 | 2.315.596 |
23 apr 2024 | 16,23 | 16,25 | 16,18 | 16,19 | 16,19 | 170.723 |
22 apr 2024 | 16,29 | 16,29 | 16,15 | 16,15 | 16,15 | 297.055 |
21 apr 2024 | 16,28 | 16,28 | 16,16 | 16,16 | 16,16 | 113.653 |
18 apr 2024 | 16,25 | 16,30 | 16,18 | 16,18 | 16,18 | 833.946 |
17 apr 2024 | 16,25 | 16,33 | 16,22 | 16,22 | 16,22 | 183.076 |
16 apr 2024 | 16,31 | 16,34 | 16,20 | 16,24 | 16,24 | 421.864 |
15 apr 2024 | 16,29 | 16,34 | 16,16 | 16,26 | 16,26 | 392.439 |
14 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 16,25 | 16,30 | 16,25 | 16,29 | 16,29 | 201.929 |
07 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 16,25 | 16,30 | 16,10 | 16,20 | 16,20 | 763.585 |
03 apr 2024 | 16,40 | 16,44 | 16,15 | 16,15 | 16,15 | 758.123 |
02 apr 2024 | 16,59 | 16,59 | 16,28 | 16,28 | 16,28 | 491.394 |
01 apr 2024 | 16,33 | 16,33 | 16,17 | 16,30 | 16,30 | 425.174 |
31 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
28 mar 2024 | 16,22 | 16,32 | 16,19 | 16,23 | 16,23 | 443.725 |
27 mar 2024 | 16,30 | 16,30 | 16,20 | 16,20 | 16,20 | 1.798.951 |
26 mar 2024 | 16,32 | 16,32 | 16,25 | 16,30 | 16,30 | 228.388 |
25 mar 2024 | 16,49 | 16,49 | 16,25 | 16,32 | 16,32 | 424.434 |
24 mar 2024 | 16,49 | 16,63 | 16,42 | 16,49 | 16,49 | 496.976 |
21 mar 2024 | 16,28 | 16,47 | 16,28 | 16,47 | 16,47 | 463.110 |
20 mar 2024 | 16,37 | 16,41 | 16,25 | 16,26 | 16,26 | 494.355 |
19 mar 2024 | 16,41 | 16,59 | 16,35 | 16,35 | 16,35 | 1.049.390 |
18 mar 2024 | 16,47 | 16,60 | 16,40 | 16,40 | 16,40 | 700.796 |
17 mar 2024 | 16,40 | 16,60 | 16,40 | 16,46 | 16,46 | 1.330.238 |
14 mar 2024 | 16,45 | 16,45 | 16,22 | 16,33 | 16,33 | 2.372.955 |
13 mar 2024 | 16,62 | 16,67 | 16,35 | 16,35 | 16,35 | 444.296 |
12 mar 2024 | 16,65 | 16,65 | 16,51 | 16,51 | 16,51 | 1.080.966 |
11 mar 2024 | 16,89 | 16,89 | 16,45 | 16,45 | 16,45 | 939.870 |
11 mar 2024 | 0.86 Dividendo |
10 mar 2024 | 17,64 | 17,66 | 17,48 | 17,55 | 16,69 | 2.175.407 |
07 mar 2024 | 17,50 | 17,64 | 17,49 | 17,62 | 16,76 | 877.904 |
06 mar 2024 | 17,55 | 17,64 | 17,37 | 17,48 | 16,62 | 732.784 |
05 mar 2024 | 17,67 | 17,70 | 17,31 | 17,56 | 16,70 | 613.060 |
04 mar 2024 | 17,39 | 17,72 | 17,39 | 17,56 | 16,70 | 909.691 |
29 feb 2024 | 17,83 | 17,83 | 17,31 | 17,31 | 16,46 | 1.518.835 |
28 feb 2024 | 17,82 | 17,82 | 17,66 | 17,68 | 16,81 | 872.003 |
27 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 16,77 | - |
26 feb 2024 | 17,73 | 17,78 | 17,39 | 17,63 | 16,77 | 794.977 |
25 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,36 | - |
22 feb 2024 | 17,48 | 17,58 | 17,20 | 17,20 | 16,36 | 260.958 |
21 feb 2024 | 17,32 | 17,58 | 17,26 | 17,48 | 16,62 | 532.193 |
20 feb 2024 | 17,17 | 17,33 | 17,10 | 17,33 | 16,48 | 276.106 |
19 feb 2024 | 16,87 | 17,20 | 16,86 | 17,17 | 16,33 | 565.037 |
18 feb 2024 | 16,83 | 17,10 | 16,82 | 16,87 | 16,04 | 287.157 |
15 feb 2024 | 16,90 | 17,18 | 16,82 | 16,82 | 16,00 | 470.892 |
14 feb 2024 | 17,03 | 17,23 | 16,97 | 17,23 | 16,39 | 603.899 |
12 feb 2024 | 17,03 | 17,26 | 16,96 | 17,02 | 16,19 | 474.435 |
11 feb 2024 | 17,11 | 17,29 | 17,00 | 17,04 | 16,20 | 260.438 |
08 feb 2024 | 17,22 | 17,58 | 17,04 | 17,09 | 16,25 | 210.939 |
07 feb 2024 | 17,22 | 17,48 | 17,20 | 17,25 | 16,40 | 332.029 |
06 feb 2024 | 17,48 | 17,49 | 17,03 | 17,23 | 16,39 | 710.287 |
05 feb 2024 | 17,31 | 17,50 | 17,18 | 17,50 | 16,64 | 332.154 |
04 feb 2024 | 17,39 | 17,59 | 17,34 | 17,36 | 16,51 | 72.001 |
01 feb 2024 | 17,18 | 17,58 | 17,18 | 17,40 | 16,55 | 463.523 |
31 gen 2024 | 17,45 | 17,74 | 17,11 | 17,33 | 16,48 | 662.962 |
30 gen 2024 | 17,52 | 17,67 | 17,31 | 17,31 | 16,46 | 436.800 |
29 gen 2024 | 17,66 | 17,73 | 17,45 | 17,45 | 16,59 | 451.783 |
28 gen 2024 | 17,56 | 17,79 | 17,56 | 17,65 | 16,79 | 397.125 |
25 gen 2024 | 17,72 | 17,79 | 17,55 | 17,55 | 16,69 | 653.720 |
24 gen 2024 | 17,65 | 17,79 | 17,62 | 17,70 | 16,83 | 355.140 |
23 gen 2024 | 17,29 | 18,30 | 17,29 | 17,63 | 16,77 | 1.018.246 |
22 gen 2024 | 17,39 | 17,64 | 17,39 | 17,40 | 16,55 | 698.081 |
21 gen 2024 | 17,44 | 17,67 | 17,38 | 17,40 | 16,55 | 488.941 |
18 gen 2024 | 17,72 | 17,88 | 17,30 | 17,44 | 16,59 | 1.867.488 |
17 gen 2024 | 17,81 | 17,81 | 17,53 | 17,70 | 16,83 | 282.960 |
16 gen 2024 | 17,75 | 17,90 | 17,58 | 17,85 | 16,98 | 332.360 |
15 gen 2024 | 17,56 | 17,85 | 17,56 | 17,74 | 16,87 | 484.320 |
14 gen 2024 | 17,88 | 17,88 | 17,55 | 17,56 | 16,70 | 170.261 |
11 gen 2024 | 17,66 | 18,43 | 17,62 | 17,62 | 16,76 | 1.117.918 |
10 gen 2024 | 17,51 | 17,69 | 17,41 | 17,64 | 16,78 | 414.075 |
09 gen 2024 | 17,65 | 17,66 | 17,50 | 17,50 | 16,64 | 119.725 |
08 gen 2024 | 17,67 | 17,68 | 17,62 | 17,62 | 16,76 | 125.161 |
07 gen 2024 | 17,74 | 17,82 | 17,64 | 17,64 | 16,78 | 276.126 |
04 gen 2024 | 17,80 | 17,97 | 17,60 | 17,95 | 17,07 | 514.380 |
03 gen 2024 | 18,23 | 18,23 | 17,44 | 17,44 | 16,59 | 334.028 |
02 gen 2024 | 18,50 | 18,80 | 18,06 | 18,25 | 17,36 | 469.571 |
31 dic 2023 | 17,91 | 18,80 | 17,61 | 18,80 | 17,88 | 2.102.370 |
*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...