Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 16,55 | 17,25 | 16,94 | 17,21 | 17,21 | 712.276 |
25 giu 2024 | 16,55 | 16,95 | 16,55 | 16,80 | 16,80 | 1.546.829 |
24 giu 2024 | 16,40 | 16,73 | 16,22 | 16,64 | 16,64 | 896.132 |
21 giu 2024 | 16,47 | 16,54 | 16,31 | 16,35 | 16,35 | 1.427.713 |
20 giu 2024 | 16,15 | 16,52 | 16,12 | 16,47 | 16,47 | 1.016.668 |
19 giu 2024 | 15,90 | 16,33 | 15,88 | 16,15 | 16,15 | 1.411.469 |
18 giu 2024 | 15,94 | 16,09 | 15,91 | 15,96 | 15,96 | 1.131.667 |
17 giu 2024 | 16,11 | 16,12 | 15,92 | 15,92 | 15,92 | 983.578 |
14 giu 2024 | 16,27 | 16,39 | 15,95 | 16,06 | 16,06 | 1.133.040 |
13 giu 2024 | 16,40 | 16,47 | 16,21 | 16,32 | 16,32 | 1.382.073 |
12 giu 2024 | 16,75 | 16,78 | 16,46 | 16,46 | 16,46 | 1.809.222 |
11 giu 2024 | 17,37 | 17,37 | 16,66 | 16,66 | 16,66 | 1.498.597 |
10 giu 2024 | 17,34 | 17,40 | 17,21 | 17,36 | 17,36 | 829.877 |
07 giu 2024 | 17,42 | 17,57 | 17,28 | 17,45 | 17,45 | 896.540 |
06 giu 2024 | 17,45 | 17,63 | 17,31 | 17,33 | 17,33 | 1.185.822 |
05 giu 2024 | 17,69 | 17,69 | 17,40 | 17,46 | 17,46 | 1.023.665 |
04 giu 2024 | 18,02 | 18,13 | 17,50 | 17,62 | 17,62 | 1.101.650 |
03 giu 2024 | 18,13 | 18,14 | 17,56 | 18,01 | 18,01 | 3.094.921 |
31 mag 2024 | 18,97 | 18,98 | 18,62 | 18,73 | 18,73 | 2.063.867 |
30 mag 2024 | 18,50 | 18,98 | 18,48 | 18,94 | 18,94 | 777.204 |
29 mag 2024 | 18,93 | 18,98 | 18,53 | 18,53 | 18,53 | 853.230 |
28 mag 2024 | 19,22 | 19,33 | 19,04 | 19,07 | 19,07 | 598.305 |
27 mag 2024 | 19,10 | 19,23 | 19,09 | 19,14 | 19,14 | 263.858 |
24 mag 2024 | 19,13 | 19,15 | 18,91 | 19,07 | 19,07 | 751.469 |
23 mag 2024 | 19,30 | 19,54 | 19,17 | 19,17 | 19,17 | 719.821 |
22 mag 2024 | 19,01 | 19,57 | 19,00 | 19,29 | 19,29 | 952.509 |
21 mag 2024 | 19,10 | 19,10 | 18,83 | 19,03 | 19,03 | 1.112.265 |
17 mag 2024 | 19,25 | 19,38 | 19,08 | 19,20 | 19,20 | 664.197 |
16 mag 2024 | 19,21 | 19,31 | 19,15 | 19,25 | 19,25 | 895.642 |
15 mag 2024 | 19,31 | 19,44 | 19,11 | 19,25 | 19,25 | 808.080 |
14 mag 2024 | 18,95 | 19,58 | 18,95 | 19,38 | 19,38 | 754.625 |
13 mag 2024 | 19,23 | 19,29 | 18,98 | 19,04 | 19,04 | 779.591 |
10 mag 2024 | 19,10 | 19,19 | 18,89 | 19,19 | 19,19 | 587.307 |
08 mag 2024 | 18,70 | 19,03 | 18,59 | 18,97 | 18,97 | 1.021.234 |
07 mag 2024 | 18,44 | 18,70 | 18,44 | 18,70 | 18,70 | 990.356 |
06 mag 2024 | 18,68 | 18,68 | 18,25 | 18,38 | 18,38 | 587.471 |
03 mag 2024 | 18,72 | 18,98 | 18,64 | 18,64 | 18,64 | 850.814 |
02 mag 2024 | 18,52 | 18,75 | 18,41 | 18,53 | 18,53 | 836.556 |
30 apr 2024 | 18,25 | 18,92 | 18,05 | 18,40 | 18,40 | 1.448.622 |
29 apr 2024 | 18,92 | 19,03 | 18,71 | 18,92 | 18,92 | 834.561 |
26 apr 2024 | 18,60 | 18,82 | 18,54 | 18,82 | 18,82 | 618.281 |
26 apr 2024 | 0.48 Dividendo |
25 apr 2024 | 19,20 | 19,20 | 18,74 | 18,94 | 18,46 | 1.034.171 |
24 apr 2024 | 19,39 | 19,40 | 19,18 | 19,18 | 18,69 | 682.291 |
23 apr 2024 | 19,34 | 19,55 | 19,30 | 19,36 | 18,87 | 609.619 |
22 apr 2024 | 19,33 | 19,41 | 19,19 | 19,21 | 18,72 | 739.085 |
19 apr 2024 | 19,13 | 19,26 | 19,02 | 19,21 | 18,72 | 803.223 |
18 apr 2024 | 19,31 | 19,33 | 18,98 | 19,27 | 18,78 | 850.505 |
17 apr 2024 | 19,16 | 19,40 | 19,13 | 19,25 | 18,76 | 1.074.614 |
16 apr 2024 | 19,31 | 19,32 | 19,12 | 19,28 | 18,79 | 1.259.014 |
15 apr 2024 | 19,29 | 19,59 | 19,19 | 19,49 | 19,00 | 1.194.728 |
12 apr 2024 | 20,04 | 20,52 | 19,26 | 19,29 | 18,80 | 1.595.218 |
11 apr 2024 | 19,85 | 20,14 | 19,77 | 19,92 | 19,42 | 883.624 |
10 apr 2024 | 19,93 | 20,08 | 19,85 | 19,91 | 19,41 | 917.338 |
09 apr 2024 | 19,83 | 20,00 | 19,55 | 19,92 | 19,42 | 949.612 |
08 apr 2024 | 20,12 | 20,12 | 19,76 | 19,94 | 19,43 | 909.259 |
05 apr 2024 | 20,00 | 20,20 | 19,93 | 20,14 | 19,63 | 649.206 |
04 apr 2024 | 20,04 | 20,18 | 19,87 | 20,16 | 19,65 | 806.763 |
03 apr 2024 | 19,64 | 19,98 | 19,53 | 19,98 | 19,47 | 788.105 |
02 apr 2024 | 20,00 | 20,30 | 19,58 | 19,69 | 19,19 | 1.299.480 |
28 mar 2024 | 20,02 | 20,06 | 19,83 | 20,00 | 19,49 | 870.968 |
27 mar 2024 | 19,76 | 20,00 | 19,72 | 19,86 | 19,36 | 713.041 |
26 mar 2024 | 19,87 | 19,87 | 19,65 | 19,76 | 19,26 | 801.766 |
25 mar 2024 | 19,66 | 19,93 | 19,58 | 19,91 | 19,41 | 1.078.483 |
22 mar 2024 | 19,70 | 19,87 | 19,59 | 19,59 | 19,09 | 1.102.918 |
21 mar 2024 | 19,31 | 19,95 | 19,24 | 19,73 | 19,23 | 1.431.226 |
20 mar 2024 | 18,92 | 19,13 | 18,89 | 19,06 | 18,58 | 889.116 |
19 mar 2024 | 18,77 | 18,93 | 18,62 | 18,92 | 18,44 | 1.084.820 |
18 mar 2024 | 18,87 | 19,07 | 18,64 | 18,85 | 18,37 | 980.398 |
15 mar 2024 | 18,59 | 18,89 | 18,59 | 18,84 | 18,36 | 1.828.597 |
14 mar 2024 | 18,73 | 18,77 | 18,54 | 18,60 | 18,13 | 944.798 |
13 mar 2024 | 18,39 | 18,74 | 18,31 | 18,74 | 18,27 | 973.101 |
12 mar 2024 | 18,36 | 18,56 | 18,30 | 18,31 | 17,85 | 1.494.356 |
11 mar 2024 | 18,42 | 18,44 | 18,19 | 18,30 | 17,84 | 828.730 |
08 mar 2024 | 18,33 | 18,49 | 18,24 | 18,42 | 17,95 | 663.321 |
07 mar 2024 | 18,30 | 18,54 | 18,10 | 18,44 | 17,97 | 1.111.533 |
06 mar 2024 | 18,10 | 18,25 | 18,00 | 18,07 | 17,61 | 901.688 |
05 mar 2024 | 17,87 | 18,45 | 17,87 | 18,10 | 17,64 | 1.631.091 |
04 mar 2024 | 17,85 | 17,92 | 17,48 | 17,83 | 17,38 | 1.049.693 |
01 mar 2024 | 17,57 | 18,02 | 17,50 | 17,89 | 17,44 | 2.005.556 |
29 feb 2024 | 17,34 | 17,85 | 17,30 | 17,50 | 17,06 | 3.338.005 |
28 feb 2024 | 17,50 | 18,23 | 17,15 | 17,18 | 16,74 | 2.429.351 |
27 feb 2024 | 18,00 | 18,45 | 17,84 | 17,87 | 17,42 | 2.092.909 |
26 feb 2024 | 17,75 | 17,85 | 17,43 | 17,46 | 17,02 | 1.195.521 |
23 feb 2024 | 17,92 | 18,06 | 17,80 | 17,80 | 17,35 | 969.127 |
22 feb 2024 | 18,16 | 18,32 | 17,82 | 17,85 | 17,40 | 1.248.316 |
21 feb 2024 | 18,24 | 18,43 | 17,91 | 18,03 | 17,57 | 756.201 |
20 feb 2024 | 18,13 | 18,26 | 18,00 | 18,14 | 17,68 | 619.837 |
19 feb 2024 | 17,91 | 18,08 | 17,86 | 18,07 | 17,61 | 424.389 |
16 feb 2024 | 18,03 | 18,10 | 17,91 | 18,02 | 17,56 | 617.587 |
15 feb 2024 | 18,00 | 18,07 | 17,89 | 17,99 | 17,53 | 690.496 |
14 feb 2024 | 17,60 | 17,97 | 17,60 | 17,96 | 17,50 | 917.626 |
13 feb 2024 | 17,79 | 17,91 | 17,61 | 17,76 | 17,31 | 949.263 |
12 feb 2024 | 17,32 | 17,72 | 17,10 | 17,68 | 17,23 | 930.140 |
09 feb 2024 | 17,70 | 17,72 | 17,20 | 17,31 | 16,87 | 1.242.022 |
08 feb 2024 | 17,88 | 18,13 | 17,72 | 17,76 | 17,31 | 1.243.556 |
07 feb 2024 | 18,14 | 18,25 | 17,85 | 17,88 | 17,43 | 824.253 |
06 feb 2024 | 18,30 | 18,34 | 17,95 | 18,05 | 17,59 | 667.397 |
05 feb 2024 | 18,11 | 18,24 | 17,97 | 18,19 | 17,73 | 556.740 |
02 feb 2024 | 18,08 | 18,33 | 18,05 | 18,09 | 17,63 | 756.252 |
*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...