Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 19,21 | 19,59 | 18,65 | 18,65 | 18,65 | 220.410 |
25 apr 2024 | 18,62 | 18,92 | 18,24 | 18,87 | 18,87 | 1.454.900 |
24 apr 2024 | 18,73 | 19,11 | 18,51 | 18,73 | 18,73 | 1.104.500 |
23 apr 2024 | 18,40 | 18,83 | 18,29 | 18,51 | 18,51 | 1.021.500 |
22 apr 2024 | 18,15 | 18,45 | 17,95 | 18,29 | 18,29 | 1.061.400 |
19 apr 2024 | 17,99 | 18,18 | 17,96 | 18,02 | 18,02 | 959.400 |
18 apr 2024 | 18,09 | 18,43 | 17,99 | 18,02 | 18,02 | 989.900 |
17 apr 2024 | 18,05 | 18,18 | 17,83 | 17,84 | 17,84 | 1.137.000 |
16 apr 2024 | 18,25 | 18,25 | 17,76 | 17,88 | 17,88 | 822.300 |
15 apr 2024 | 18,92 | 19,12 | 18,27 | 18,35 | 18,35 | 1.312.300 |
12 apr 2024 | 19,25 | 19,40 | 18,51 | 18,54 | 18,54 | 992.100 |
12 apr 2024 | 0.58 Dividendo |
11 apr 2024 | 20,20 | 20,61 | 19,94 | 20,00 | 19,42 | 793.500 |
10 apr 2024 | 19,97 | 20,44 | 19,76 | 19,90 | 19,32 | 689.100 |
09 apr 2024 | 19,73 | 20,15 | 19,73 | 19,99 | 19,41 | 755.000 |
08 apr 2024 | 19,28 | 19,78 | 19,27 | 19,60 | 19,03 | 713.900 |
05 apr 2024 | 18,85 | 19,47 | 18,78 | 19,28 | 18,72 | 1.233.300 |
04 apr 2024 | 19,89 | 19,94 | 18,91 | 19,02 | 18,47 | 942.700 |
03 apr 2024 | 19,60 | 19,84 | 19,42 | 19,76 | 19,19 | 1.270.400 |
02 apr 2024 | 18,83 | 19,66 | 18,67 | 19,62 | 19,05 | 1.165.600 |
01 apr 2024 | 18,60 | 19,00 | 18,58 | 18,68 | 18,14 | 909.000 |
28 mar 2024 | 18,10 | 18,71 | 18,10 | 18,43 | 17,90 | 1.010.400 |
27 mar 2024 | 18,25 | 18,54 | 18,19 | 18,20 | 17,67 | 672.500 |
26 mar 2024 | 18,24 | 18,75 | 18,20 | 18,51 | 17,97 | 731.600 |
25 mar 2024 | 18,54 | 19,08 | 18,25 | 18,41 | 17,88 | 1.036.300 |
22 mar 2024 | 19,35 | 19,39 | 18,74 | 18,96 | 18,41 | 1.288.100 |
21 mar 2024 | 19,95 | 20,25 | 19,27 | 19,60 | 19,03 | 1.721.200 |
20 mar 2024 | 18,71 | 19,90 | 18,68 | 19,90 | 19,32 | 2.465.800 |
19 mar 2024 | 18,35 | 18,56 | 18,18 | 18,47 | 17,93 | 1.266.600 |
18 mar 2024 | 18,40 | 18,51 | 18,05 | 18,47 | 17,93 | 1.719.500 |
15 mar 2024 | 18,90 | 18,93 | 18,24 | 18,31 | 17,78 | 2.565.600 |
14 mar 2024 | 17,96 | 18,68 | 17,53 | 18,60 | 18,06 | 4.068.900 |
13 mar 2024 | 16,50 | 19,08 | 16,47 | 18,36 | 17,83 | 4.540.100 |
12 mar 2024 | 15,62 | 16,63 | 15,50 | 16,30 | 15,83 | 1.795.700 |
11 mar 2024 | 15,65 | 15,98 | 15,19 | 15,20 | 14,76 | 1.268.800 |
08 mar 2024 | 15,37 | 15,65 | 15,16 | 15,43 | 14,98 | 1.069.200 |
07 mar 2024 | 15,40 | 15,62 | 15,14 | 15,19 | 14,75 | 1.351.600 |
06 mar 2024 | 15,66 | 16,08 | 15,45 | 15,49 | 15,04 | 1.752.500 |
05 mar 2024 | 15,28 | 15,50 | 15,06 | 15,25 | 14,81 | 1.591.400 |
04 mar 2024 | 15,99 | 16,06 | 15,28 | 15,34 | 14,90 | 667.600 |
01 mar 2024 | 15,62 | 16,16 | 15,62 | 15,90 | 15,44 | 570.500 |
29 feb 2024 | 15,70 | 15,97 | 15,45 | 15,45 | 15,00 | 1.439.300 |
28 feb 2024 | 15,44 | 15,66 | 15,42 | 15,50 | 15,05 | 301.100 |
27 feb 2024 | 15,69 | 15,94 | 15,46 | 15,77 | 15,31 | 463.000 |
26 feb 2024 | 15,70 | 15,82 | 15,20 | 15,38 | 14,93 | 551.800 |
23 feb 2024 | 15,54 | 15,91 | 15,44 | 15,75 | 15,29 | 490.700 |
22 feb 2024 | 15,50 | 15,79 | 15,43 | 15,47 | 15,02 | 3.688.000 |
21 feb 2024 | 15,21 | 15,80 | 15,21 | 15,40 | 14,95 | 752.500 |
20 feb 2024 | 15,20 | 15,33 | 14,88 | 15,21 | 14,77 | 1.014.500 |
16 feb 2024 | 15,30 | 15,45 | 15,20 | 15,21 | 14,77 | 746.000 |
15 feb 2024 | 15,31 | 15,55 | 15,20 | 15,22 | 14,78 | 592.700 |
14 feb 2024 | 15,31 | 15,41 | 14,98 | 15,31 | 14,87 | 1.025.600 |
13 feb 2024 | 14,72 | 15,37 | 14,72 | 15,04 | 14,60 | 859.300 |
12 feb 2024 | 14,29 | 15,00 | 14,29 | 14,85 | 14,42 | 398.800 |
09 feb 2024 | 14,22 | 14,47 | 13,81 | 14,24 | 13,83 | 725.100 |
08 feb 2024 | 14,41 | 14,45 | 14,09 | 14,12 | 13,71 | 938.300 |
07 feb 2024 | 14,67 | 14,81 | 14,45 | 14,52 | 14,10 | 1.128.600 |
06 feb 2024 | 14,46 | 15,00 | 14,39 | 14,94 | 14,51 | 839.400 |
05 feb 2024 | 13,92 | 14,10 | 13,71 | 13,78 | 13,38 | 417.500 |
02 feb 2024 | 14,05 | 14,09 | 13,83 | 13,87 | 13,47 | 739.000 |
01 feb 2024 | 14,50 | 14,68 | 14,24 | 14,36 | 13,94 | 517.900 |
31 gen 2024 | 13,95 | 14,76 | 13,95 | 14,35 | 13,93 | 939.000 |
30 gen 2024 | 13,85 | 14,23 | 13,85 | 14,00 | 13,59 | 937.000 |
29 gen 2024 | 14,68 | 14,73 | 14,02 | 14,14 | 13,73 | 1.142.900 |
26 gen 2024 | 14,61 | 14,90 | 14,51 | 14,66 | 14,23 | 965.800 |
25 gen 2024 | 15,23 | 15,27 | 14,77 | 14,84 | 14,41 | 734.100 |
24 gen 2024 | 15,00 | 15,26 | 14,90 | 15,09 | 14,65 | 1.103.700 |
23 gen 2024 | 14,25 | 14,79 | 14,25 | 14,67 | 14,24 | 1.657.800 |
22 gen 2024 | 14,10 | 14,43 | 13,80 | 13,87 | 13,47 | 1.754.300 |
19 gen 2024 | 14,50 | 14,60 | 14,39 | 14,46 | 14,04 | 1.236.700 |
18 gen 2024 | 14,50 | 14,57 | 14,35 | 14,50 | 14,08 | 1.341.600 |
17 gen 2024 | 14,00 | 14,50 | 13,91 | 14,47 | 14,05 | 717.200 |
16 gen 2024 | 15,02 | 15,06 | 14,25 | 14,43 | 14,01 | 772.600 |
12 gen 2024 | 15,16 | 15,81 | 15,16 | 15,24 | 14,80 | 609.700 |
11 gen 2024 | 14,94 | 15,34 | 14,67 | 15,22 | 14,78 | 359.200 |
10 gen 2024 | 15,00 | 15,11 | 14,63 | 14,64 | 14,22 | 413.600 |
09 gen 2024 | 14,71 | 15,05 | 14,70 | 15,00 | 14,57 | 634.000 |
08 gen 2024 | 15,00 | 15,10 | 14,64 | 14,99 | 14,56 | 581.400 |
05 gen 2024 | 15,19 | 15,29 | 15,09 | 15,24 | 14,80 | 337.600 |
04 gen 2024 | 15,38 | 15,38 | 15,09 | 15,22 | 14,78 | 485.800 |
03 gen 2024 | 15,12 | 15,48 | 15,08 | 15,46 | 15,01 | 370.700 |
02 gen 2024 | 15,49 | 15,52 | 15,00 | 15,11 | 14,67 | 443.400 |
29 dic 2023 | 15,77 | 16,02 | 15,60 | 15,82 | 15,36 | 580.300 |
28 dic 2023 | 15,38 | 16,02 | 15,30 | 15,73 | 15,27 | 873.600 |
27 dic 2023 | 14,90 | 15,18 | 14,81 | 15,12 | 14,68 | 460.300 |
26 dic 2023 | 15,04 | 15,25 | 14,59 | 14,85 | 14,42 | 338.300 |
22 dic 2023 | 14,57 | 15,18 | 14,42 | 15,00 | 14,57 | 558.400 |
21 dic 2023 | 14,44 | 14,85 | 14,33 | 14,85 | 14,42 | 660.400 |
20 dic 2023 | 14,35 | 14,49 | 13,99 | 14,00 | 13,59 | 741.400 |
19 dic 2023 | 14,38 | 14,74 | 14,22 | 14,57 | 14,15 | 694.800 |
18 dic 2023 | 15,04 | 15,04 | 14,40 | 14,41 | 13,99 | 474.100 |
15 dic 2023 | 14,89 | 15,04 | 14,57 | 14,83 | 14,40 | 861.600 |
14 dic 2023 | 14,68 | 15,00 | 14,63 | 14,71 | 14,28 | 582.300 |
13 dic 2023 | 14,29 | 14,54 | 13,90 | 14,53 | 14,11 | 735.200 |
12 dic 2023 | 14,58 | 14,62 | 14,14 | 14,37 | 13,95 | 732.000 |
11 dic 2023 | 14,62 | 14,83 | 14,41 | 14,68 | 14,25 | 671.600 |
08 dic 2023 | 14,61 | 15,02 | 14,51 | 14,77 | 14,34 | 629.700 |
07 dic 2023 | 14,76 | 14,86 | 14,54 | 14,79 | 14,36 | 619.800 |
06 dic 2023 | 14,82 | 15,00 | 14,69 | 14,73 | 14,30 | 1.805.900 |
05 dic 2023 | 14,51 | 14,78 | 14,28 | 14,64 | 14,22 | 501.800 |
*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...