Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 18,34 | 18,43 | 18,03 | 18,39 | 18,39 | 209.700 |
09 mag 2024 | 17,57 | 18,23 | 17,54 | 18,21 | 18,21 | 176.600 |
08 mag 2024 | 17,86 | 17,86 | 17,37 | 17,62 | 17,62 | 169.800 |
07 mag 2024 | 18,82 | 19,08 | 18,21 | 18,25 | 18,25 | 226.900 |
06 mag 2024 | 18,09 | 18,81 | 18,09 | 18,79 | 18,79 | 206.400 |
03 mag 2024 | 17,92 | 18,04 | 17,50 | 17,86 | 17,86 | 175.700 |
02 mag 2024 | 17,52 | 17,97 | 17,42 | 17,55 | 17,55 | 218.800 |
01 mag 2024 | 17,64 | 17,76 | 16,84 | 17,31 | 17,31 | 304.900 |
30 apr 2024 | 17,57 | 17,80 | 17,24 | 17,42 | 17,42 | 283.600 |
29 apr 2024 | 18,03 | 18,42 | 17,83 | 17,99 | 17,99 | 159.600 |
26 apr 2024 | 18,33 | 18,42 | 17,81 | 17,90 | 17,90 | 206.200 |
25 apr 2024 | 17,87 | 18,40 | 17,48 | 18,14 | 18,14 | 360.000 |
24 apr 2024 | 17,54 | 17,94 | 17,38 | 17,91 | 17,91 | 324.200 |
23 apr 2024 | 18,05 | 18,24 | 17,56 | 17,64 | 17,64 | 277.600 |
22 apr 2024 | 18,41 | 18,62 | 18,12 | 18,16 | 18,16 | 215.200 |
19 apr 2024 | 18,54 | 18,72 | 18,27 | 18,41 | 18,41 | 218.300 |
19 apr 2024 | 0.188 Dividendo |
18 apr 2024 | 18,25 | 19,13 | 17,87 | 18,71 | 18,52 | 280.100 |
17 apr 2024 | 17,78 | 18,61 | 17,64 | 18,22 | 18,04 | 269.300 |
16 apr 2024 | 17,31 | 17,48 | 16,90 | 17,43 | 17,25 | 383.400 |
15 apr 2024 | 17,39 | 18,15 | 17,37 | 17,60 | 17,42 | 348.400 |
12 apr 2024 | 18,42 | 18,76 | 17,00 | 17,26 | 17,09 | 416.700 |
11 apr 2024 | 18,87 | 19,04 | 18,22 | 18,23 | 18,05 | 338.900 |
10 apr 2024 | 19,79 | 19,79 | 18,41 | 18,85 | 18,66 | 544.400 |
09 apr 2024 | 20,27 | 20,76 | 20,15 | 20,52 | 20,31 | 373.500 |
08 apr 2024 | 20,27 | 20,53 | 20,03 | 20,17 | 19,97 | 246.700 |
05 apr 2024 | 19,44 | 20,62 | 19,03 | 19,98 | 19,78 | 222.000 |
04 apr 2024 | 18,55 | 20,26 | 17,04 | 19,61 | 19,41 | 606.200 |
03 apr 2024 | 20,18 | 20,47 | 19,95 | 20,15 | 19,95 | 211.700 |
02 apr 2024 | 20,86 | 20,93 | 19,86 | 20,24 | 20,04 | 209.600 |
01 apr 2024 | 21,25 | 21,25 | 20,76 | 20,96 | 20,75 | 269.800 |
28 mar 2024 | 20,55 | 21,42 | 20,55 | 21,13 | 20,92 | 289.600 |
27 mar 2024 | 19,36 | 20,65 | 19,36 | 20,65 | 20,44 | 292.600 |
26 mar 2024 | 19,15 | 19,78 | 18,79 | 19,32 | 19,13 | 248.600 |
25 mar 2024 | 18,85 | 19,37 | 18,75 | 19,08 | 18,89 | 247.500 |
22 mar 2024 | 18,89 | 19,18 | 18,41 | 18,73 | 18,54 | 178.600 |
21 mar 2024 | 17,90 | 19,05 | 17,65 | 18,96 | 18,77 | 257.900 |
20 mar 2024 | 17,93 | 18,00 | 17,51 | 17,80 | 17,62 | 288.100 |
19 mar 2024 | 17,81 | 18,31 | 17,79 | 18,04 | 17,86 | 268.700 |
18 mar 2024 | 19,26 | 19,26 | 17,64 | 17,81 | 17,63 | 247.400 |
15 mar 2024 | 18,84 | 19,59 | 17,57 | 19,33 | 19,14 | 537.100 |
14 mar 2024 | 19,72 | 19,72 | 18,98 | 19,14 | 18,95 | 172.700 |
13 mar 2024 | 19,29 | 19,90 | 19,29 | 19,86 | 19,66 | 122.200 |
12 mar 2024 | 19,67 | 19,67 | 19,23 | 19,31 | 19,12 | 95.400 |
11 mar 2024 | 19,37 | 19,87 | 19,22 | 19,66 | 19,46 | 163.200 |
08 mar 2024 | 19,92 | 19,98 | 19,15 | 19,34 | 19,15 | 197.900 |
07 mar 2024 | 19,51 | 19,88 | 19,38 | 19,63 | 19,43 | 136.000 |
06 mar 2024 | 20,00 | 20,00 | 19,27 | 19,40 | 19,21 | 148.900 |
05 mar 2024 | 20,07 | 20,30 | 19,56 | 19,73 | 19,53 | 178.800 |
04 mar 2024 | 21,22 | 21,44 | 20,10 | 20,13 | 19,93 | 188.000 |
01 mar 2024 | 20,05 | 21,24 | 19,89 | 21,19 | 20,98 | 298.100 |
29 feb 2024 | 20,74 | 20,78 | 19,17 | 19,76 | 19,56 | 616.700 |
28 feb 2024 | 22,65 | 22,82 | 20,59 | 20,59 | 20,38 | 485.100 |
27 feb 2024 | 24,31 | 24,42 | 23,86 | 23,98 | 23,74 | 210.200 |
26 feb 2024 | 23,77 | 24,06 | 23,45 | 24,00 | 23,76 | 120.100 |
23 feb 2024 | 23,74 | 24,16 | 23,41 | 23,97 | 23,73 | 146.000 |
22 feb 2024 | 23,73 | 23,82 | 23,23 | 23,68 | 23,44 | 313.400 |
21 feb 2024 | 24,24 | 24,24 | 23,76 | 23,79 | 23,55 | 132.400 |
20 feb 2024 | 24,38 | 24,94 | 23,80 | 24,16 | 23,92 | 182.200 |
16 feb 2024 | 24,92 | 25,45 | 24,49 | 25,03 | 24,78 | 121.200 |
15 feb 2024 | 24,46 | 25,07 | 24,46 | 25,03 | 24,78 | 256.300 |
14 feb 2024 | 23,69 | 24,40 | 23,48 | 24,16 | 23,92 | 190.800 |
13 feb 2024 | 24,47 | 24,58 | 23,20 | 23,43 | 23,19 | 177.600 |
12 feb 2024 | 24,75 | 25,51 | 24,71 | 25,42 | 25,16 | 149.900 |
09 feb 2024 | 24,68 | 25,08 | 24,46 | 24,86 | 24,61 | 125.800 |
08 feb 2024 | 24,47 | 24,62 | 24,27 | 24,56 | 24,31 | 152.200 |
07 feb 2024 | 24,49 | 24,65 | 24,27 | 24,44 | 24,19 | 91.500 |
06 feb 2024 | 24,45 | 24,84 | 24,31 | 24,51 | 24,26 | 138.500 |
05 feb 2024 | 24,82 | 24,88 | 24,27 | 24,57 | 24,32 | 136.900 |
02 feb 2024 | 25,42 | 25,61 | 25,13 | 25,30 | 25,05 | 109.700 |
02 feb 2024 | 0.188 Dividendo |
01 feb 2024 | 26,87 | 26,87 | 25,87 | 26,10 | 25,65 | 218.600 |
31 gen 2024 | 27,36 | 27,70 | 26,31 | 26,33 | 25,88 | 212.300 |
30 gen 2024 | 26,76 | 27,58 | 26,66 | 27,27 | 26,80 | 101.400 |
29 gen 2024 | 26,04 | 27,12 | 25,67 | 27,08 | 26,61 | 101.600 |
26 gen 2024 | 26,65 | 26,68 | 25,84 | 25,94 | 25,49 | 87.900 |
25 gen 2024 | 26,37 | 26,37 | 25,85 | 26,35 | 25,90 | 113.000 |
24 gen 2024 | 26,30 | 26,30 | 25,72 | 25,82 | 25,38 | 77.400 |
23 gen 2024 | 26,22 | 26,44 | 25,70 | 25,77 | 25,33 | 143.000 |
22 gen 2024 | 25,50 | 25,95 | 25,43 | 25,79 | 25,35 | 95.000 |
19 gen 2024 | 26,24 | 26,24 | 25,14 | 25,48 | 25,04 | 115.000 |
18 gen 2024 | 26,18 | 26,20 | 25,61 | 26,17 | 25,72 | 114.700 |
17 gen 2024 | 25,73 | 26,16 | 25,67 | 25,98 | 25,53 | 111.000 |
16 gen 2024 | 26,76 | 26,90 | 26,14 | 26,24 | 25,79 | 114.800 |
12 gen 2024 | 27,57 | 28,02 | 26,93 | 27,11 | 26,64 | 113.700 |
11 gen 2024 | 27,12 | 27,18 | 26,69 | 27,06 | 26,60 | 73.800 |
10 gen 2024 | 27,09 | 27,45 | 26,94 | 27,34 | 26,87 | 117.400 |
09 gen 2024 | 27,68 | 27,71 | 27,11 | 27,27 | 26,80 | 152.000 |
08 gen 2024 | 27,83 | 28,20 | 27,19 | 28,15 | 27,67 | 176.000 |
05 gen 2024 | 27,13 | 28,49 | 27,01 | 27,84 | 27,36 | 286.300 |
04 gen 2024 | 30,44 | 30,44 | 26,45 | 27,23 | 26,76 | 324.900 |
03 gen 2024 | 30,16 | 30,31 | 29,41 | 29,50 | 28,99 | 175.000 |
02 gen 2024 | 29,83 | 30,51 | 29,64 | 30,37 | 29,85 | 187.600 |
29 dic 2023 | 31,33 | 31,40 | 30,06 | 30,16 | 29,64 | 146.500 |
28 dic 2023 | 31,25 | 31,59 | 31,14 | 31,54 | 31,00 | 96.400 |
27 dic 2023 | 31,46 | 31,70 | 31,34 | 31,61 | 31,07 | 66.600 |
26 dic 2023 | 30,88 | 31,57 | 30,88 | 31,46 | 30,92 | 82.700 |
22 dic 2023 | 31,08 | 31,63 | 31,00 | 31,26 | 30,72 | 91.200 |
21 dic 2023 | 31,08 | 31,33 | 30,65 | 30,99 | 30,46 | 84.500 |
20 dic 2023 | 30,42 | 31,36 | 30,42 | 30,52 | 30,00 | 195.600 |
*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...