Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 15,19 | 15,18 | 15,07 | 15,15 | 15,15 | 49.549 |
20 mag 2024 | 15,15 | 15,38 | 15,11 | 15,19 | 15,19 | 460.300 |
17 mag 2024 | 15,39 | 15,51 | 15,31 | 15,35 | 15,35 | 569.100 |
16 mag 2024 | 15,48 | 15,66 | 15,39 | 15,53 | 15,53 | 669.700 |
15 mag 2024 | 15,33 | 15,39 | 15,21 | 15,35 | 15,35 | 668.500 |
14 mag 2024 | 15,30 | 15,41 | 15,28 | 15,36 | 15,36 | 621.300 |
13 mag 2024 | 15,36 | 15,40 | 15,17 | 15,18 | 15,18 | 540.100 |
10 mag 2024 | 15,40 | 15,42 | 15,10 | 15,11 | 15,11 | 957.800 |
09 mag 2024 | 15,23 | 15,44 | 15,04 | 15,38 | 15,38 | 820.300 |
08 mag 2024 | 15,69 | 15,90 | 15,61 | 15,68 | 15,68 | 1.043.300 |
07 mag 2024 | 15,87 | 15,95 | 15,72 | 15,82 | 15,82 | 1.065.900 |
06 mag 2024 | 15,81 | 16,00 | 15,70 | 15,72 | 15,72 | 1.211.800 |
03 mag 2024 | 16,08 | 16,09 | 15,82 | 15,87 | 15,87 | 866.200 |
02 mag 2024 | 15,78 | 15,83 | 15,43 | 15,71 | 15,71 | 993.700 |
01 mag 2024 | 15,66 | 15,78 | 15,49 | 15,63 | 15,63 | 567.200 |
30 apr 2024 | 15,96 | 15,96 | 15,55 | 15,63 | 15,63 | 601.500 |
29 apr 2024 | 16,06 | 16,10 | 15,98 | 16,06 | 16,06 | 344.900 |
26 apr 2024 | 15,96 | 16,12 | 15,91 | 16,00 | 16,00 | 491.800 |
26 apr 2024 | 0.281 Dividendo |
25 apr 2024 | 15,84 | 16,02 | 15,80 | 15,86 | 15,58 | 702.100 |
24 apr 2024 | 15,93 | 16,10 | 15,86 | 16,03 | 15,75 | 599.600 |
23 apr 2024 | 15,81 | 16,17 | 15,75 | 16,14 | 15,85 | 701.900 |
22 apr 2024 | 16,14 | 16,15 | 15,92 | 16,01 | 15,73 | 2.859.300 |
19 apr 2024 | 15,80 | 16,13 | 14,94 | 15,49 | 15,22 | 4.585.300 |
18 apr 2024 | 15,83 | 15,88 | 15,45 | 15,74 | 15,46 | 1.170.000 |
17 apr 2024 | 15,31 | 15,59 | 15,24 | 15,54 | 15,26 | 919.800 |
16 apr 2024 | 15,21 | 15,28 | 15,00 | 15,16 | 14,89 | 635.500 |
15 apr 2024 | 15,50 | 15,56 | 15,34 | 15,52 | 15,25 | 453.400 |
12 apr 2024 | 15,91 | 15,96 | 15,65 | 15,79 | 15,51 | 903.700 |
11 apr 2024 | 16,39 | 16,41 | 16,14 | 16,14 | 15,85 | 440.100 |
10 apr 2024 | 16,57 | 16,66 | 16,45 | 16,48 | 16,19 | 549.800 |
09 apr 2024 | 16,90 | 17,02 | 16,79 | 16,94 | 16,64 | 566.000 |
08 apr 2024 | 16,64 | 16,86 | 16,61 | 16,76 | 16,46 | 335.200 |
05 apr 2024 | 16,62 | 16,69 | 16,42 | 16,58 | 16,29 | 579.000 |
04 apr 2024 | 16,74 | 17,03 | 16,58 | 16,59 | 16,30 | 1.131.600 |
03 apr 2024 | 16,05 | 16,56 | 15,95 | 16,48 | 16,19 | 740.000 |
02 apr 2024 | 16,45 | 16,46 | 16,07 | 16,16 | 15,87 | 559.700 |
01 apr 2024 | 16,76 | 16,76 | 16,38 | 16,48 | 16,19 | 805.600 |
28 mar 2024 | 16,98 | 17,14 | 16,82 | 16,83 | 16,53 | 1.156.500 |
27 mar 2024 | 16,51 | 16,73 | 16,21 | 16,67 | 16,37 | 985.700 |
26 mar 2024 | 16,22 | 16,52 | 16,19 | 16,44 | 16,15 | 783.400 |
25 mar 2024 | 15,93 | 16,25 | 15,90 | 16,23 | 15,94 | 701.600 |
22 mar 2024 | 16,32 | 16,36 | 15,89 | 16,00 | 15,72 | 1.182.300 |
21 mar 2024 | 15,80 | 15,85 | 15,67 | 15,67 | 15,39 | 994.500 |
20 mar 2024 | 15,38 | 15,76 | 15,36 | 15,73 | 15,45 | 865.400 |
19 mar 2024 | 15,20 | 15,43 | 15,12 | 15,32 | 15,05 | 692.900 |
18 mar 2024 | 15,29 | 15,32 | 15,03 | 15,07 | 14,80 | 844.400 |
15 mar 2024 | 15,29 | 15,32 | 15,19 | 15,26 | 14,99 | 3.973.100 |
14 mar 2024 | 15,41 | 15,41 | 15,22 | 15,30 | 15,03 | 1.137.000 |
13 mar 2024 | 15,43 | 15,55 | 15,38 | 15,42 | 15,15 | 1.532.400 |
12 mar 2024 | 15,60 | 15,61 | 15,45 | 15,45 | 15,18 | 1.038.000 |
11 mar 2024 | 15,89 | 15,91 | 15,64 | 15,65 | 15,37 | 1.580.300 |
08 mar 2024 | 15,88 | 16,14 | 15,88 | 16,03 | 15,75 | 640.900 |
07 mar 2024 | 16,09 | 16,12 | 15,93 | 16,12 | 15,83 | 560.400 |
06 mar 2024 | 16,16 | 16,19 | 16,07 | 16,08 | 15,80 | 513.800 |
05 mar 2024 | 15,92 | 16,05 | 15,84 | 15,95 | 15,67 | 604.500 |
04 mar 2024 | 15,89 | 16,16 | 15,88 | 16,05 | 15,77 | 572.100 |
01 mar 2024 | 15,88 | 16,11 | 15,81 | 16,08 | 15,80 | 657.900 |
29 feb 2024 | 15,77 | 15,87 | 15,68 | 15,80 | 15,52 | 593.600 |
28 feb 2024 | 15,95 | 16,00 | 15,79 | 15,95 | 15,67 | 502.700 |
27 feb 2024 | 16,14 | 16,26 | 15,93 | 16,06 | 15,78 | 771.700 |
26 feb 2024 | 16,11 | 16,18 | 16,03 | 16,10 | 15,81 | 337.600 |
23 feb 2024 | 16,11 | 16,15 | 15,95 | 16,01 | 15,73 | 415.400 |
22 feb 2024 | 16,29 | 16,43 | 16,17 | 16,24 | 15,95 | 720.600 |
21 feb 2024 | 16,31 | 16,39 | 15,93 | 16,11 | 15,82 | 736.700 |
20 feb 2024 | 16,59 | 16,66 | 16,41 | 16,53 | 16,24 | 507.600 |
16 feb 2024 | 16,22 | 16,45 | 16,21 | 16,38 | 16,09 | 531.300 |
15 feb 2024 | 16,65 | 16,68 | 16,09 | 16,16 | 15,87 | 882.000 |
14 feb 2024 | 15,72 | 15,86 | 15,62 | 15,80 | 15,52 | 989.300 |
13 feb 2024 | 15,83 | 16,01 | 15,52 | 15,59 | 15,31 | 446.900 |
12 feb 2024 | 16,08 | 16,10 | 15,90 | 16,06 | 15,78 | 298.900 |
09 feb 2024 | 15,77 | 16,16 | 15,75 | 16,06 | 15,78 | 454.700 |
08 feb 2024 | 16,02 | 16,02 | 15,73 | 15,74 | 15,46 | 500.100 |
07 feb 2024 | 16,24 | 16,41 | 16,13 | 16,13 | 15,84 | 897.500 |
06 feb 2024 | 16,04 | 16,19 | 16,02 | 16,15 | 15,86 | 485.900 |
05 feb 2024 | 15,72 | 15,91 | 15,51 | 15,85 | 15,57 | 692.300 |
02 feb 2024 | 15,70 | 15,91 | 15,66 | 15,86 | 15,58 | 1.449.300 |
01 feb 2024 | 15,83 | 16,06 | 15,70 | 16,05 | 15,77 | 1.091.200 |
31 gen 2024 | 16,10 | 16,22 | 15,83 | 15,93 | 15,65 | 1.210.900 |
30 gen 2024 | 15,67 | 15,77 | 15,61 | 15,74 | 15,46 | 493.400 |
29 gen 2024 | 15,68 | 15,75 | 15,51 | 15,64 | 15,36 | 431.000 |
26 gen 2024 | 15,64 | 15,74 | 15,53 | 15,64 | 15,36 | 1.128.500 |
25 gen 2024 | 15,51 | 15,66 | 15,46 | 15,58 | 15,30 | 885.300 |
24 gen 2024 | 15,76 | 15,79 | 15,40 | 15,42 | 15,15 | 1.119.700 |
23 gen 2024 | 15,33 | 15,56 | 15,26 | 15,53 | 15,25 | 1.255.300 |
22 gen 2024 | 15,26 | 15,34 | 15,05 | 15,21 | 14,94 | 1.042.200 |
19 gen 2024 | 15,26 | 15,46 | 15,17 | 15,45 | 15,18 | 3.079.100 |
18 gen 2024 | 15,44 | 15,49 | 15,23 | 15,27 | 15,00 | 1.595.500 |
17 gen 2024 | 15,44 | 15,53 | 15,34 | 15,49 | 15,22 | 917.400 |
16 gen 2024 | 15,70 | 15,73 | 15,40 | 15,41 | 15,14 | 993.000 |
12 gen 2024 | 15,95 | 15,96 | 15,72 | 15,88 | 15,60 | 608.600 |
11 gen 2024 | 15,68 | 15,75 | 15,35 | 15,67 | 15,39 | 1.764.700 |
10 gen 2024 | 15,00 | 15,25 | 14,93 | 15,24 | 14,97 | 876.300 |
09 gen 2024 | 14,80 | 15,02 | 14,76 | 14,90 | 14,64 | 539.200 |
08 gen 2024 | 14,70 | 14,99 | 14,70 | 14,96 | 14,69 | 346.200 |
05 gen 2024 | 14,82 | 14,93 | 14,76 | 14,79 | 14,53 | 359.900 |
04 gen 2024 | 14,59 | 14,82 | 14,54 | 14,78 | 14,52 | 438.100 |
03 gen 2024 | 14,94 | 15,07 | 14,83 | 14,85 | 14,59 | 497.300 |
02 gen 2024 | 15,19 | 15,20 | 14,82 | 14,94 | 14,68 | 600.100 |
29 dic 2023 | 15,31 | 15,31 | 15,14 | 15,23 | 14,96 | 362.500 |
*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...