Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 16,96 | 16,96 | 16,25 | 16,25 | 16,25 | 8.941 |
29 apr 2024 | 16,99 | 17,10 | 16,63 | 16,84 | 16,84 | 27.900 |
26 apr 2024 | 16,89 | 17,05 | 16,77 | 16,87 | 16,87 | 32.300 |
25 apr 2024 | 16,82 | 16,82 | 16,56 | 16,73 | 16,73 | 25.000 |
24 apr 2024 | 16,86 | 17,00 | 16,67 | 16,84 | 16,84 | 37.300 |
23 apr 2024 | 16,91 | 17,07 | 16,72 | 16,77 | 16,77 | 67.000 |
22 apr 2024 | 16,58 | 17,04 | 16,58 | 16,79 | 16,79 | 58.300 |
19 apr 2024 | 16,34 | 16,69 | 16,34 | 16,58 | 16,58 | 35.200 |
18 apr 2024 | 16,18 | 16,50 | 16,08 | 16,49 | 16,49 | 31.200 |
17 apr 2024 | 16,57 | 16,83 | 16,24 | 16,24 | 16,24 | 37.300 |
16 apr 2024 | 16,46 | 17,05 | 16,29 | 16,75 | 16,75 | 91.600 |
15 apr 2024 | 15,87 | 16,51 | 15,87 | 16,47 | 16,47 | 58.500 |
12 apr 2024 | 16,45 | 16,45 | 15,68 | 15,84 | 15,84 | 36.000 |
11 apr 2024 | 16,26 | 16,55 | 16,19 | 16,51 | 16,51 | 26.100 |
10 apr 2024 | 16,67 | 16,77 | 16,11 | 16,32 | 16,32 | 34.300 |
09 apr 2024 | 16,95 | 16,97 | 16,72 | 16,80 | 16,80 | 36.200 |
08 apr 2024 | 16,42 | 17,03 | 16,40 | 16,90 | 16,90 | 59.900 |
05 apr 2024 | 16,43 | 16,69 | 16,09 | 16,42 | 16,42 | 52.900 |
04 apr 2024 | 16,52 | 16,81 | 16,32 | 16,45 | 16,45 | 21.600 |
03 apr 2024 | 16,56 | 16,95 | 16,31 | 16,52 | 16,52 | 39.300 |
02 apr 2024 | 17,13 | 17,13 | 16,55 | 16,99 | 16,99 | 57.600 |
01 apr 2024 | 16,54 | 17,70 | 16,47 | 17,25 | 17,25 | 160.700 |
28 mar 2024 | 16,62 | 16,86 | 16,41 | 16,52 | 16,52 | 45.300 |
27 mar 2024 | 16,49 | 16,90 | 16,49 | 16,69 | 16,69 | 75.400 |
26 mar 2024 | 16,75 | 16,88 | 16,38 | 16,49 | 16,49 | 61.500 |
25 mar 2024 | 16,53 | 16,98 | 16,45 | 16,76 | 16,76 | 93.400 |
22 mar 2024 | 16,67 | 16,86 | 16,39 | 16,53 | 16,53 | 47.400 |
21 mar 2024 | 16,45 | 16,94 | 16,31 | 16,52 | 16,52 | 128.000 |
20 mar 2024 | 16,09 | 16,80 | 15,79 | 16,57 | 16,57 | 89.700 |
19 mar 2024 | 15,41 | 16,24 | 15,41 | 16,17 | 16,17 | 108.400 |
18 mar 2024 | 16,60 | 16,72 | 15,37 | 15,72 | 15,72 | 176.400 |
15 mar 2024 | 16,29 | 16,93 | 15,90 | 16,60 | 16,60 | 215.600 |
14 mar 2024 | 14,60 | 16,70 | 14,51 | 16,10 | 16,10 | 302.600 |
13 mar 2024 | 13,80 | 14,20 | 13,80 | 14,18 | 14,18 | 46.300 |
12 mar 2024 | 13,94 | 14,21 | 13,70 | 13,79 | 13,79 | 49.300 |
11 mar 2024 | 14,11 | 14,15 | 13,88 | 14,01 | 14,01 | 68.700 |
08 mar 2024 | 14,15 | 14,44 | 14,09 | 14,23 | 14,23 | 43.600 |
07 mar 2024 | 14,23 | 14,36 | 14,01 | 14,16 | 14,16 | 31.900 |
06 mar 2024 | 14,43 | 14,43 | 14,06 | 14,21 | 14,21 | 35.600 |
05 mar 2024 | 14,39 | 14,80 | 14,39 | 14,47 | 14,47 | 42.700 |
04 mar 2024 | 14,24 | 14,56 | 14,09 | 14,52 | 14,52 | 49.200 |
01 mar 2024 | 13,83 | 14,25 | 13,60 | 14,25 | 14,25 | 53.200 |
29 feb 2024 | 14,41 | 14,45 | 14,17 | 14,37 | 14,37 | 25.500 |
28 feb 2024 | 14,24 | 14,40 | 14,11 | 14,26 | 14,26 | 78.500 |
27 feb 2024 | 13,93 | 14,40 | 13,86 | 14,40 | 14,40 | 84.600 |
26 feb 2024 | 14,24 | 14,37 | 13,96 | 14,06 | 14,06 | 107.100 |
23 feb 2024 | 13,98 | 14,25 | 13,84 | 14,20 | 14,20 | 37.100 |
22 feb 2024 | 14,17 | 14,20 | 13,70 | 14,11 | 14,11 | 58.800 |
22 feb 2024 | 0.14 Dividendo |
21 feb 2024 | 13,86 | 14,30 | 13,86 | 14,28 | 14,14 | 30.000 |
20 feb 2024 | 14,48 | 14,48 | 13,83 | 13,83 | 13,69 | 43.100 |
16 feb 2024 | 14,26 | 14,59 | 14,21 | 14,51 | 14,37 | 52.700 |
15 feb 2024 | 14,07 | 14,46 | 14,01 | 14,35 | 14,21 | 68.700 |
14 feb 2024 | 13,70 | 14,16 | 13,59 | 14,13 | 13,99 | 33.300 |
13 feb 2024 | 13,70 | 13,70 | 13,26 | 13,49 | 13,36 | 49.200 |
12 feb 2024 | 13,72 | 14,24 | 13,72 | 13,84 | 13,70 | 45.400 |
09 feb 2024 | 13,84 | 13,84 | 13,61 | 13,73 | 13,60 | 29.100 |
08 feb 2024 | 13,74 | 13,96 | 13,55 | 13,74 | 13,61 | 24.000 |
07 feb 2024 | 14,11 | 14,11 | 13,42 | 13,63 | 13,50 | 31.000 |
06 feb 2024 | 13,56 | 14,31 | 13,56 | 14,11 | 13,97 | 64.200 |
05 feb 2024 | 13,54 | 13,76 | 13,22 | 13,69 | 13,56 | 40.200 |
02 feb 2024 | 13,56 | 13,75 | 13,39 | 13,75 | 13,62 | 23.700 |
01 feb 2024 | 13,24 | 13,77 | 13,24 | 13,75 | 13,62 | 37.100 |
31 gen 2024 | 13,68 | 13,73 | 13,21 | 13,32 | 13,19 | 36.300 |
30 gen 2024 | 14,05 | 14,14 | 13,56 | 13,79 | 13,65 | 37.200 |
29 gen 2024 | 13,94 | 14,21 | 13,70 | 14,09 | 13,95 | 67.900 |
26 gen 2024 | 14,14 | 14,19 | 13,86 | 13,98 | 13,84 | 18.800 |
25 gen 2024 | 14,04 | 14,25 | 13,87 | 14,11 | 13,97 | 24.300 |
24 gen 2024 | 13,75 | 14,07 | 13,61 | 14,04 | 13,90 | 41.800 |
23 gen 2024 | 14,00 | 14,00 | 13,63 | 13,63 | 13,50 | 47.800 |
22 gen 2024 | 13,52 | 14,00 | 13,51 | 13,90 | 13,76 | 86.800 |
19 gen 2024 | 13,43 | 13,63 | 13,24 | 13,52 | 13,39 | 83.500 |
18 gen 2024 | 13,91 | 13,91 | 13,25 | 13,51 | 13,38 | 32.700 |
17 gen 2024 | 13,76 | 14,10 | 13,71 | 14,00 | 13,86 | 75.100 |
16 gen 2024 | 14,05 | 14,05 | 13,74 | 13,91 | 13,77 | 66.400 |
12 gen 2024 | 13,79 | 14,08 | 13,66 | 13,97 | 13,83 | 70.100 |
11 gen 2024 | 14,24 | 14,32 | 13,10 | 13,74 | 13,61 | 62.200 |
10 gen 2024 | 13,46 | 14,87 | 13,46 | 14,38 | 14,24 | 220.400 |
09 gen 2024 | 13,60 | 13,64 | 13,35 | 13,43 | 13,30 | 59.300 |
08 gen 2024 | 13,30 | 13,85 | 13,14 | 13,61 | 13,48 | 63.800 |
05 gen 2024 | 13,76 | 13,76 | 13,40 | 13,45 | 13,32 | 62.700 |
04 gen 2024 | 13,58 | 14,06 | 13,58 | 13,86 | 13,72 | 101.500 |
03 gen 2024 | 14,22 | 14,22 | 13,67 | 13,71 | 13,58 | 45.600 |
02 gen 2024 | 13,58 | 14,63 | 13,58 | 14,39 | 14,25 | 56.000 |
29 dic 2023 | 13,72 | 13,83 | 13,31 | 13,50 | 13,37 | 79.100 |
28 dic 2023 | 14,23 | 14,36 | 13,76 | 13,83 | 13,69 | 28.900 |
27 dic 2023 | 14,16 | 14,59 | 13,92 | 14,41 | 14,27 | 46.600 |
26 dic 2023 | 13,98 | 14,16 | 13,24 | 14,10 | 13,96 | 44.500 |
22 dic 2023 | 14,00 | 14,34 | 13,94 | 14,09 | 13,95 | 35.500 |
21 dic 2023 | 13,87 | 14,05 | 13,19 | 14,04 | 13,90 | 56.300 |
20 dic 2023 | 14,34 | 14,62 | 13,65 | 13,69 | 13,56 | 89.900 |
19 dic 2023 | 13,90 | 14,31 | 13,88 | 14,27 | 14,13 | 54.200 |
18 dic 2023 | 13,48 | 14,11 | 13,48 | 13,99 | 13,85 | 49.700 |
15 dic 2023 | 13,44 | 13,90 | 13,19 | 13,37 | 13,24 | 50.300 |
14 dic 2023 | 13,30 | 13,82 | 13,28 | 13,49 | 13,36 | 55.900 |
13 dic 2023 | 13,39 | 13,45 | 12,38 | 13,10 | 12,97 | 156.100 |
12 dic 2023 | 13,94 | 14,39 | 13,18 | 13,25 | 13,12 | 81.400 |
11 dic 2023 | 12,95 | 13,98 | 12,95 | 13,94 | 13,80 | 97.700 |
08 dic 2023 | 13,01 | 13,33 | 12,71 | 12,91 | 12,78 | 33.800 |
07 dic 2023 | 12,50 | 13,19 | 12,09 | 13,11 | 12,98 | 43.000 |
*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...