Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,58 | 14,85 | 14,23 | 14,38 | 14,38 | 213.378 |
02 mag 2024 | 15,00 | 15,74 | 13,24 | 14,45 | 14,45 | 491.500 |
01 mag 2024 | 15,53 | 16,00 | 15,50 | 15,72 | 15,72 | 150.100 |
30 apr 2024 | 15,73 | 15,73 | 15,43 | 15,45 | 15,45 | 101.600 |
29 apr 2024 | 15,90 | 15,99 | 15,69 | 15,80 | 15,80 | 106.000 |
26 apr 2024 | 15,50 | 15,87 | 15,41 | 15,86 | 15,86 | 87.700 |
25 apr 2024 | 15,42 | 15,54 | 15,27 | 15,44 | 15,44 | 93.100 |
24 apr 2024 | 15,40 | 15,56 | 15,28 | 15,55 | 15,55 | 86.900 |
23 apr 2024 | 15,22 | 15,47 | 15,22 | 15,40 | 15,40 | 107.600 |
22 apr 2024 | 15,09 | 15,38 | 15,00 | 15,22 | 15,22 | 167.700 |
19 apr 2024 | 14,80 | 15,14 | 14,80 | 15,01 | 15,01 | 98.400 |
18 apr 2024 | 14,91 | 15,16 | 14,89 | 14,89 | 14,89 | 119.700 |
17 apr 2024 | 15,03 | 15,19 | 14,85 | 14,91 | 14,91 | 123.500 |
16 apr 2024 | 15,10 | 15,19 | 14,81 | 15,06 | 15,06 | 114.300 |
15 apr 2024 | 15,41 | 15,51 | 15,04 | 15,10 | 15,10 | 138.800 |
12 apr 2024 | 15,54 | 15,67 | 15,33 | 15,42 | 15,42 | 82.500 |
11 apr 2024 | 15,36 | 15,62 | 15,30 | 15,54 | 15,54 | 80.100 |
10 apr 2024 | 15,30 | 15,50 | 15,05 | 15,27 | 15,27 | 156.700 |
09 apr 2024 | 15,81 | 15,84 | 15,42 | 15,51 | 15,51 | 141.000 |
08 apr 2024 | 16,00 | 16,09 | 15,75 | 15,75 | 15,75 | 118.600 |
05 apr 2024 | 15,71 | 16,15 | 15,67 | 15,98 | 15,98 | 152.400 |
04 apr 2024 | 15,91 | 16,10 | 15,75 | 15,78 | 15,78 | 138.200 |
03 apr 2024 | 15,88 | 16,00 | 15,78 | 15,92 | 15,92 | 124.000 |
02 apr 2024 | 15,67 | 15,97 | 15,54 | 15,88 | 15,88 | 141.300 |
01 apr 2024 | 15,88 | 15,96 | 15,66 | 15,74 | 15,74 | 205.500 |
28 mar 2024 | 15,89 | 16,10 | 15,80 | 15,95 | 15,95 | 160.600 |
27 mar 2024 | 15,82 | 15,99 | 15,70 | 15,88 | 15,88 | 181.400 |
26 mar 2024 | 16,06 | 16,13 | 15,65 | 15,66 | 15,66 | 106.700 |
25 mar 2024 | 16,20 | 16,33 | 15,97 | 16,03 | 16,03 | 165.500 |
22 mar 2024 | 16,70 | 16,71 | 16,20 | 16,20 | 16,20 | 111.000 |
21 mar 2024 | 16,66 | 16,92 | 16,47 | 16,70 | 16,70 | 154.400 |
20 mar 2024 | 16,60 | 16,87 | 16,42 | 16,77 | 16,77 | 140.800 |
19 mar 2024 | 16,55 | 16,61 | 16,18 | 16,53 | 16,53 | 216.200 |
18 mar 2024 | 17,25 | 17,25 | 16,55 | 16,58 | 16,58 | 275.500 |
15 mar 2024 | 16,75 | 17,19 | 16,75 | 17,07 | 17,07 | 210.800 |
14 mar 2024 | 17,24 | 17,24 | 16,64 | 16,83 | 16,83 | 138.400 |
14 mar 2024 | 0.313 Dividendo |
13 mar 2024 | 17,59 | 17,94 | 17,48 | 17,55 | 17,24 | 107.000 |
12 mar 2024 | 17,63 | 17,75 | 17,47 | 17,53 | 17,22 | 129.200 |
11 mar 2024 | 17,52 | 17,78 | 17,33 | 17,61 | 17,30 | 161.400 |
08 mar 2024 | 17,52 | 17,79 | 17,38 | 17,59 | 17,28 | 99.500 |
07 mar 2024 | 17,45 | 17,68 | 17,14 | 17,39 | 17,08 | 157.200 |
06 mar 2024 | 17,01 | 17,67 | 16,79 | 17,57 | 17,26 | 231.500 |
05 mar 2024 | 17,52 | 17,52 | 16,81 | 16,88 | 16,58 | 224.500 |
04 mar 2024 | 17,84 | 18,14 | 17,50 | 17,55 | 17,24 | 235.600 |
01 mar 2024 | 17,92 | 17,92 | 16,97 | 17,73 | 17,41 | 369.400 |
29 feb 2024 | 17,81 | 18,10 | 17,61 | 17,97 | 17,65 | 156.400 |
28 feb 2024 | 17,78 | 17,84 | 17,57 | 17,61 | 17,30 | 97.100 |
27 feb 2024 | 17,52 | 17,89 | 17,40 | 17,77 | 17,45 | 258.600 |
26 feb 2024 | 16,92 | 17,45 | 16,66 | 17,44 | 17,13 | 192.200 |
23 feb 2024 | 17,28 | 17,43 | 16,79 | 16,92 | 16,62 | 245.100 |
22 feb 2024 | 16,30 | 17,38 | 16,00 | 17,00 | 16,70 | 423.200 |
21 feb 2024 | 15,27 | 15,62 | 15,02 | 15,56 | 15,28 | 222.400 |
20 feb 2024 | 16,18 | 16,32 | 15,17 | 15,45 | 15,17 | 254.500 |
16 feb 2024 | 16,28 | 16,28 | 15,85 | 15,93 | 15,65 | 169.300 |
15 feb 2024 | 16,34 | 16,41 | 15,82 | 16,31 | 16,02 | 162.600 |
14 feb 2024 | 16,22 | 16,30 | 16,05 | 16,21 | 15,92 | 110.300 |
13 feb 2024 | 17,13 | 17,13 | 16,03 | 16,07 | 15,78 | 236.100 |
12 feb 2024 | 17,19 | 17,40 | 17,15 | 17,28 | 16,97 | 127.900 |
09 feb 2024 | 17,10 | 17,27 | 17,02 | 17,19 | 16,88 | 103.500 |
08 feb 2024 | 16,68 | 16,99 | 16,66 | 16,99 | 16,69 | 85.000 |
07 feb 2024 | 16,74 | 16,85 | 16,58 | 16,70 | 16,40 | 86.900 |
06 feb 2024 | 16,63 | 16,75 | 16,50 | 16,72 | 16,42 | 89.600 |
05 feb 2024 | 16,84 | 16,88 | 16,40 | 16,69 | 16,39 | 146.700 |
02 feb 2024 | 16,92 | 17,16 | 16,75 | 17,02 | 16,72 | 89.900 |
01 feb 2024 | 16,56 | 17,07 | 16,56 | 17,04 | 16,74 | 118.500 |
31 gen 2024 | 16,74 | 16,90 | 16,56 | 16,56 | 16,26 | 119.500 |
30 gen 2024 | 16,90 | 16,90 | 16,59 | 16,77 | 16,47 | 86.700 |
29 gen 2024 | 16,58 | 16,80 | 16,38 | 16,80 | 16,50 | 141.100 |
26 gen 2024 | 16,43 | 16,65 | 16,41 | 16,58 | 16,28 | 102.100 |
25 gen 2024 | 16,37 | 16,61 | 16,36 | 16,46 | 16,17 | 150.400 |
24 gen 2024 | 16,46 | 16,50 | 16,20 | 16,25 | 15,96 | 139.700 |
23 gen 2024 | 16,45 | 16,56 | 16,21 | 16,27 | 15,98 | 144.800 |
22 gen 2024 | 15,76 | 16,32 | 15,76 | 16,32 | 16,03 | 158.400 |
19 gen 2024 | 15,59 | 15,61 | 15,40 | 15,61 | 15,33 | 97.200 |
18 gen 2024 | 15,41 | 15,56 | 15,26 | 15,52 | 15,24 | 117.700 |
17 gen 2024 | 15,29 | 15,50 | 15,26 | 15,46 | 15,18 | 83.200 |
16 gen 2024 | 15,25 | 15,54 | 15,17 | 15,31 | 15,04 | 91.500 |
12 gen 2024 | 15,20 | 15,40 | 15,07 | 15,22 | 14,95 | 107.000 |
11 gen 2024 | 15,20 | 15,24 | 14,97 | 15,12 | 14,85 | 74.000 |
10 gen 2024 | 15,07 | 15,19 | 14,97 | 15,15 | 14,88 | 76.200 |
09 gen 2024 | 15,12 | 15,19 | 14,78 | 15,00 | 14,73 | 133.600 |
08 gen 2024 | 15,30 | 15,34 | 14,98 | 15,19 | 14,92 | 103.300 |
05 gen 2024 | 15,00 | 15,38 | 14,90 | 15,19 | 14,92 | 118.300 |
04 gen 2024 | 15,21 | 15,36 | 15,02 | 15,03 | 14,76 | 102.900 |
03 gen 2024 | 15,46 | 15,58 | 15,10 | 15,17 | 14,90 | 131.300 |
02 gen 2024 | 15,48 | 15,51 | 15,14 | 15,42 | 15,14 | 129.300 |
29 dic 2023 | 15,60 | 15,75 | 15,41 | 15,48 | 15,20 | 127.600 |
28 dic 2023 | 15,70 | 15,75 | 15,40 | 15,48 | 15,20 | 93.900 |
27 dic 2023 | 15,45 | 15,68 | 15,34 | 15,65 | 15,37 | 117.600 |
26 dic 2023 | 15,20 | 15,57 | 15,04 | 15,45 | 15,17 | 176.900 |
22 dic 2023 | 15,32 | 15,36 | 15,05 | 15,23 | 14,96 | 135.500 |
21 dic 2023 | 14,65 | 15,20 | 14,61 | 15,19 | 14,92 | 172.600 |
20 dic 2023 | 14,65 | 15,08 | 14,60 | 14,60 | 14,34 | 178.400 |
19 dic 2023 | 14,76 | 14,85 | 14,49 | 14,66 | 14,40 | 143.200 |
18 dic 2023 | 14,33 | 14,78 | 14,32 | 14,69 | 14,43 | 175.500 |
15 dic 2023 | 14,49 | 14,57 | 14,11 | 14,31 | 14,05 | 284.200 |
14 dic 2023 | 14,99 | 15,14 | 14,36 | 14,48 | 14,22 | 201.700 |
13 dic 2023 | 14,44 | 14,96 | 14,27 | 14,93 | 14,66 | 342.900 |
12 dic 2023 | 14,32 | 14,56 | 14,22 | 14,46 | 14,20 | 174.200 |
*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...