Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 17,00 | 17,57 | 16,95 | 17,39 | 17,39 | 11.500 |
04 giu 2024 | 17,56 | 17,57 | 17,04 | 17,05 | 17,05 | 19.200 |
03 giu 2024 | 17,97 | 18,00 | 17,47 | 17,75 | 17,75 | 18.200 |
31 mag 2024 | 17,85 | 18,12 | 17,52 | 18,09 | 18,09 | 53.700 |
30 mag 2024 | 18,09 | 18,09 | 17,76 | 18,05 | 18,05 | 11.300 |
29 mag 2024 | 17,19 | 18,05 | 17,19 | 18,05 | 18,05 | 27.900 |
28 mag 2024 | 17,68 | 17,68 | 17,09 | 17,49 | 17,49 | 13.100 |
27 mag 2024 | 17,50 | 17,89 | 17,48 | 17,89 | 17,89 | 4.400 |
24 mag 2024 | 17,11 | 17,71 | 17,01 | 17,63 | 17,63 | 36.500 |
23 mag 2024 | 16,98 | 17,34 | 16,98 | 17,11 | 17,11 | 35.700 |
22 mag 2024 | 16,77 | 17,16 | 16,77 | 17,09 | 17,09 | 19.800 |
21 mag 2024 | 16,66 | 17,25 | 16,66 | 17,05 | 17,05 | 11.700 |
17 mag 2024 | 16,93 | 17,19 | 16,65 | 17,06 | 17,06 | 12.600 |
16 mag 2024 | 17,10 | 17,20 | 16,61 | 16,82 | 16,82 | 10.200 |
15 mag 2024 | 16,56 | 17,36 | 16,56 | 17,02 | 17,02 | 24.700 |
14 mag 2024 | 16,41 | 16,89 | 16,09 | 16,83 | 16,83 | 44.800 |
13 mag 2024 | 16,55 | 16,74 | 16,38 | 16,65 | 16,65 | 13.400 |
10 mag 2024 | 17,29 | 17,41 | 16,78 | 16,78 | 16,78 | 43.700 |
09 mag 2024 | 17,75 | 17,75 | 17,13 | 17,62 | 17,62 | 35.400 |
08 mag 2024 | 17,62 | 18,03 | 17,62 | 17,81 | 17,81 | 23.100 |
07 mag 2024 | 18,11 | 18,32 | 17,82 | 18,21 | 18,21 | 42.600 |
06 mag 2024 | 17,83 | 18,19 | 17,83 | 18,12 | 18,12 | 11.600 |
03 mag 2024 | 17,49 | 18,20 | 17,49 | 18,20 | 18,20 | 5.600 |
02 mag 2024 | 17,54 | 17,54 | 17,21 | 17,21 | 17,21 | 79.500 |
01 mag 2024 | 18,15 | 18,15 | 17,44 | 17,77 | 17,77 | 12.300 |
30 apr 2024 | 18,19 | 18,41 | 17,76 | 17,76 | 17,76 | 28.200 |
29 apr 2024 | 18,14 | 18,39 | 17,76 | 18,19 | 18,19 | 30.700 |
26 apr 2024 | 17,72 | 18,00 | 17,64 | 17,90 | 17,90 | 184.400 |
25 apr 2024 | 18,38 | 18,38 | 17,55 | 17,82 | 17,82 | 9.000 |
24 apr 2024 | 17,42 | 18,52 | 17,42 | 18,36 | 18,36 | 37.800 |
23 apr 2024 | 17,52 | 17,68 | 17,42 | 17,60 | 17,60 | 9.900 |
22 apr 2024 | 17,32 | 17,63 | 17,32 | 17,52 | 17,52 | 4.500 |
19 apr 2024 | 17,20 | 17,36 | 17,14 | 17,22 | 17,22 | 8.300 |
18 apr 2024 | 17,25 | 17,25 | 16,80 | 17,04 | 17,04 | 8.300 |
17 apr 2024 | 17,01 | 17,70 | 17,01 | 17,45 | 17,45 | 13.400 |
16 apr 2024 | 17,41 | 17,41 | 17,10 | 17,13 | 17,13 | 5.600 |
15 apr 2024 | 17,56 | 17,73 | 17,05 | 17,33 | 17,33 | 15.300 |
12 apr 2024 | 17,36 | 17,39 | 16,90 | 17,28 | 17,28 | 47.100 |
11 apr 2024 | 17,44 | 17,74 | 17,24 | 17,37 | 17,37 | 17.500 |
10 apr 2024 | 17,36 | 17,50 | 17,16 | 17,33 | 17,33 | 47.500 |
09 apr 2024 | 17,51 | 17,51 | 17,25 | 17,26 | 17,26 | 9.800 |
08 apr 2024 | 17,75 | 17,75 | 17,38 | 17,38 | 17,38 | 37.100 |
05 apr 2024 | 17,54 | 17,72 | 17,29 | 17,58 | 17,58 | 23.800 |
04 apr 2024 | 17,11 | 17,56 | 17,11 | 17,50 | 17,50 | 8.200 |
03 apr 2024 | 17,63 | 17,73 | 17,08 | 17,08 | 17,08 | 28.300 |
02 apr 2024 | 17,31 | 17,76 | 17,10 | 17,52 | 17,52 | 39.500 |
01 apr 2024 | 17,68 | 17,75 | 17,26 | 17,40 | 17,40 | 183.300 |
28 mar 2024 | 17,75 | 18,33 | 17,75 | 17,88 | 17,88 | 184.100 |
27 mar 2024 | 18,75 | 18,75 | 17,20 | 17,61 | 17,61 | 211.100 |
27 mar 2024 | 4.13 Dividendo |
26 mar 2024 | 21,88 | 21,95 | 21,10 | 21,76 | 17,63 | 197.800 |
25 mar 2024 | 22,00 | 22,00 | 21,27 | 21,34 | 17,29 | 164.700 |
22 mar 2024 | 21,63 | 22,20 | 21,31 | 21,60 | 17,50 | 174.100 |
21 mar 2024 | 21,90 | 21,94 | 21,35 | 21,58 | 17,48 | 19.900 |
20 mar 2024 | 21,67 | 22,00 | 21,51 | 21,83 | 17,69 | 6.800 |
19 mar 2024 | 22,24 | 22,24 | 21,74 | 21,74 | 17,61 | 10.100 |
18 mar 2024 | 21,00 | 22,32 | 20,95 | 22,17 | 17,96 | 26.200 |
15 mar 2024 | 20,92 | 21,09 | 20,72 | 21,00 | 17,01 | 207.300 |
14 mar 2024 | 20,59 | 20,84 | 20,33 | 20,84 | 16,88 | 19.000 |
13 mar 2024 | 20,12 | 20,48 | 20,11 | 20,48 | 16,59 | 26.700 |
12 mar 2024 | 20,69 | 20,69 | 20,00 | 20,39 | 16,52 | 289.100 |
11 mar 2024 | 21,37 | 21,37 | 20,00 | 20,19 | 16,36 | 149.800 |
08 mar 2024 | 20,50 | 21,68 | 20,30 | 21,68 | 17,57 | 61.800 |
07 mar 2024 | 20,80 | 20,80 | 20,20 | 20,50 | 16,61 | 89.200 |
06 mar 2024 | 22,00 | 22,46 | 21,00 | 21,01 | 17,02 | 49.300 |
05 mar 2024 | 19,95 | 21,71 | 19,10 | 21,14 | 17,13 | 265.800 |
04 mar 2024 | 17,99 | 17,99 | 17,42 | 17,72 | 14,36 | 5.300 |
01 mar 2024 | 17,26 | 17,77 | 17,23 | 17,32 | 14,03 | 10.100 |
29 feb 2024 | 17,21 | 17,54 | 17,21 | 17,54 | 14,21 | 24.300 |
28 feb 2024 | 17,99 | 17,99 | 17,34 | 17,54 | 14,21 | 12.100 |
27 feb 2024 | 17,05 | 17,77 | 17,04 | 17,49 | 14,17 | 10.400 |
26 feb 2024 | 17,72 | 17,86 | 17,14 | 17,14 | 13,89 | 6.700 |
23 feb 2024 | 17,32 | 17,75 | 17,32 | 17,62 | 14,28 | 3.100 |
22 feb 2024 | 17,21 | 17,36 | 16,99 | 17,23 | 13,96 | 9.300 |
21 feb 2024 | 17,23 | 17,80 | 17,23 | 17,37 | 14,07 | 17.900 |
20 feb 2024 | 18,13 | 18,13 | 17,00 | 17,00 | 13,77 | 4.900 |
16 feb 2024 | 18,10 | 18,10 | 17,44 | 17,62 | 14,28 | 6.500 |
15 feb 2024 | 18,99 | 18,99 | 18,20 | 18,20 | 14,75 | 3.300 |
14 feb 2024 | 19,22 | 19,41 | 19,01 | 19,15 | 15,52 | 13.900 |
13 feb 2024 | 17,75 | 19,35 | 17,75 | 19,35 | 15,68 | 27.600 |
12 feb 2024 | 18,11 | 18,33 | 18,05 | 18,33 | 14,85 | 12.900 |
09 feb 2024 | 18,34 | 18,34 | 17,66 | 18,11 | 14,67 | 7.100 |
08 feb 2024 | 17,79 | 18,20 | 17,79 | 18,20 | 14,75 | 12.800 |
07 feb 2024 | 17,56 | 18,14 | 17,56 | 17,79 | 14,41 | 16.500 |
06 feb 2024 | 17,30 | 17,81 | 17,06 | 17,56 | 14,23 | 54.100 |
05 feb 2024 | 17,59 | 17,59 | 17,16 | 17,16 | 13,90 | 8.300 |
02 feb 2024 | 17,85 | 17,85 | 17,31 | 17,72 | 14,36 | 5.000 |
01 feb 2024 | 16,72 | 17,87 | 16,72 | 17,87 | 14,48 | 12.000 |
31 gen 2024 | 16,91 | 17,02 | 16,13 | 16,58 | 13,43 | 31.800 |
30 gen 2024 | 17,80 | 17,98 | 17,02 | 17,02 | 13,79 | 26.300 |
29 gen 2024 | 17,94 | 18,11 | 17,69 | 17,98 | 14,57 | 264.700 |
26 gen 2024 | 17,47 | 18,24 | 17,47 | 18,04 | 14,62 | 6.000 |
25 gen 2024 | 18,32 | 18,32 | 17,11 | 18,32 | 14,84 | 43.300 |
24 gen 2024 | 17,35 | 17,67 | 17,24 | 17,49 | 14,17 | 20.200 |
23 gen 2024 | 16,82 | 17,24 | 16,80 | 17,24 | 13,97 | 5.000 |
22 gen 2024 | 17,03 | 17,29 | 16,63 | 16,71 | 13,54 | 5.800 |
19 gen 2024 | 17,29 | 17,29 | 17,05 | 17,06 | 13,82 | 3.300 |
18 gen 2024 | 17,06 | 17,73 | 17,01 | 17,32 | 14,03 | 13.000 |
17 gen 2024 | 16,99 | 17,21 | 16,82 | 17,16 | 13,90 | 2.700 |
16 gen 2024 | 17,00 | 17,50 | 16,99 | 17,09 | 13,85 | 3.100 |
*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...