Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 16,33 | 16,38 | 16,14 | 16,25 | 16,25 | 1.998.757 |
09 mag 2024 | 16,32 | 16,41 | 16,20 | 16,36 | 16,36 | 1.629.767 |
08 mag 2024 | 16,30 | 16,30 | 16,11 | 16,28 | 16,28 | 2.260.909 |
07 mag 2024 | 16,43 | 16,53 | 16,13 | 16,29 | 16,29 | 2.594.719 |
06 mag 2024 | 16,29 | 16,34 | 16,13 | 16,19 | 16,19 | 1.916.625 |
03 mag 2024 | 16,20 | 16,28 | 16,11 | 16,25 | 16,25 | 1.517.253 |
02 mag 2024 | 16,30 | 16,49 | 16,20 | 16,20 | 16,20 | 2.462.948 |
01 mag 2024 | 16,49 | 16,56 | 16,24 | 16,24 | 16,24 | 2.236.183 |
30 apr 2024 | 16,24 | 16,62 | 16,19 | 16,62 | 16,62 | 2.941.759 |
29 apr 2024 | 16,30 | 16,33 | 16,23 | 16,23 | 16,23 | 1.564.423 |
26 apr 2024 | 16,16 | 16,23 | 16,01 | 16,12 | 16,12 | 1.460.829 |
24 apr 2024 | 16,35 | 16,40 | 16,20 | 16,20 | 16,20 | 1.028.136 |
23 apr 2024 | 16,25 | 16,27 | 16,14 | 16,22 | 16,22 | 1.497.914 |
22 apr 2024 | 16,13 | 16,27 | 16,04 | 16,13 | 16,13 | 1.358.713 |
19 apr 2024 | 16,05 | 16,11 | 15,80 | 15,95 | 15,95 | 2.277.358 |
18 apr 2024 | 16,08 | 16,21 | 15,99 | 16,17 | 16,17 | 1.937.790 |
17 apr 2024 | 15,94 | 16,19 | 15,90 | 16,04 | 16,04 | 1.959.751 |
16 apr 2024 | 15,94 | 15,97 | 15,70 | 15,83 | 15,83 | 2.211.810 |
15 apr 2024 | 16,17 | 16,23 | 15,98 | 16,04 | 16,04 | 2.811.543 |
12 apr 2024 | 16,12 | 16,28 | 16,10 | 16,23 | 16,23 | 1.408.684 |
11 apr 2024 | 16,12 | 16,33 | 16,12 | 16,24 | 16,24 | 1.634.977 |
10 apr 2024 | 16,42 | 16,46 | 16,19 | 16,21 | 16,21 | 2.047.027 |
09 apr 2024 | 16,33 | 16,49 | 16,22 | 16,42 | 16,42 | 2.144.390 |
08 apr 2024 | 16,37 | 16,45 | 16,30 | 16,34 | 16,34 | 1.224.469 |
05 apr 2024 | 16,21 | 16,35 | 16,13 | 16,25 | 16,25 | 1.994.008 |
04 apr 2024 | 16,44 | 16,61 | 16,24 | 16,38 | 16,38 | 1.845.287 |
03 apr 2024 | 16,08 | 16,46 | 16,07 | 16,35 | 16,35 | 3.154.775 |
02 apr 2024 | 16,30 | 16,43 | 16,14 | 16,19 | 16,19 | 3.007.363 |
28 mar 2024 | 16,50 | 16,50 | 16,30 | 16,38 | 16,38 | 2.810.453 |
27 mar 2024 | 16,13 | 16,49 | 16,03 | 16,49 | 16,49 | 2.744.674 |
26 mar 2024 | 16,17 | 16,27 | 16,09 | 16,14 | 16,14 | 1.491.722 |
25 mar 2024 | 16,40 | 16,40 | 16,15 | 16,16 | 16,16 | 2.003.144 |
22 mar 2024 | 16,04 | 16,40 | 15,97 | 16,30 | 16,30 | 3.286.965 |
21 mar 2024 | 15,99 | 16,20 | 15,92 | 16,16 | 16,16 | 3.502.009 |
20 mar 2024 | 15,83 | 15,93 | 15,70 | 15,80 | 15,80 | 2.509.889 |
19 mar 2024 | 16,02 | 16,16 | 15,84 | 15,85 | 15,85 | 2.347.023 |
18 mar 2024 | 15,78 | 16,03 | 15,75 | 15,96 | 15,96 | 2.026.361 |
15 mar 2024 | 15,80 | 15,84 | 15,57 | 15,79 | 15,79 | 4.281.867 |
14 mar 2024 | 15,94 | 15,97 | 15,81 | 15,87 | 15,87 | 2.685.669 |
13 mar 2024 | 15,79 | 15,88 | 15,76 | 15,83 | 15,83 | 1.685.029 |
12 mar 2024 | 15,65 | 15,86 | 15,60 | 15,78 | 15,78 | 10.718.546 |
11 mar 2024 | 15,51 | 15,56 | 15,33 | 15,52 | 15,52 | 1.939.490 |
08 mar 2024 | 15,42 | 15,63 | 15,36 | 15,57 | 15,57 | 2.345.488 |
07 mar 2024 | 15,45 | 15,45 | 15,21 | 15,35 | 15,35 | 1.583.292 |
06 mar 2024 | 15,35 | 15,44 | 15,22 | 15,34 | 15,34 | 1.804.283 |
05 mar 2024 | 15,40 | 15,50 | 15,30 | 15,35 | 15,35 | 3.137.306 |
04 mar 2024 | 15,39 | 15,45 | 15,24 | 15,36 | 15,36 | 2.048.173 |
01 mar 2024 | 15,17 | 15,36 | 15,13 | 15,33 | 15,33 | 2.520.497 |
29 feb 2024 | 15,06 | 15,32 | 14,96 | 15,30 | 15,30 | 8.432.068 |
29 feb 2024 | 0.34 Dividendo |
28 feb 2024 | 15,47 | 15,66 | 15,37 | 15,50 | 15,16 | 3.942.927 |
27 feb 2024 | 15,28 | 15,53 | 15,25 | 15,37 | 15,03 | 2.557.856 |
26 feb 2024 | 15,28 | 15,79 | 15,20 | 15,66 | 15,32 | 4.424.848 |
23 feb 2024 | 15,17 | 15,28 | 15,12 | 15,13 | 14,80 | 1.927.565 |
22 feb 2024 | 14,90 | 15,10 | 14,79 | 15,06 | 14,73 | 2.836.724 |
21 feb 2024 | 15,29 | 15,29 | 14,93 | 14,94 | 14,61 | 4.246.767 |
20 feb 2024 | 15,21 | 15,56 | 15,10 | 15,29 | 14,95 | 8.548.372 |
19 feb 2024 | 14,40 | 14,48 | 14,37 | 14,43 | 14,11 | 2.235.352 |
16 feb 2024 | 14,58 | 14,58 | 14,33 | 14,37 | 14,05 | 2.437.957 |
15 feb 2024 | 14,48 | 14,60 | 14,45 | 14,45 | 14,13 | 2.190.112 |
14 feb 2024 | 14,42 | 14,44 | 14,26 | 14,44 | 14,12 | 2.174.705 |
13 feb 2024 | 14,43 | 14,50 | 14,35 | 14,40 | 14,08 | 4.332.624 |
12 feb 2024 | 14,35 | 14,37 | 14,26 | 14,31 | 14,00 | 1.194.677 |
09 feb 2024 | 14,28 | 14,33 | 14,19 | 14,31 | 14,00 | 1.427.752 |
08 feb 2024 | 14,26 | 14,34 | 14,14 | 14,29 | 13,98 | 1.361.574 |
07 feb 2024 | 14,18 | 14,25 | 14,14 | 14,19 | 13,88 | 2.557.153 |
06 feb 2024 | 14,16 | 14,23 | 14,08 | 14,10 | 13,79 | 3.725.499 |
05 feb 2024 | 14,20 | 14,21 | 14,08 | 14,13 | 13,82 | 1.828.642 |
02 feb 2024 | 14,22 | 14,28 | 14,07 | 14,25 | 13,94 | 3.577.082 |
01 feb 2024 | 14,12 | 14,26 | 14,05 | 14,18 | 13,87 | 2.381.746 |
31 gen 2024 | 13,96 | 14,28 | 13,96 | 14,19 | 13,88 | 6.137.768 |
30 gen 2024 | 14,16 | 14,20 | 13,86 | 13,92 | 13,61 | 4.045.665 |
29 gen 2024 | 14,34 | 14,34 | 14,10 | 14,21 | 13,90 | 3.082.851 |
25 gen 2024 | 14,30 | 14,39 | 14,13 | 14,27 | 13,96 | 4.286.796 |
24 gen 2024 | 14,27 | 14,27 | 14,08 | 14,13 | 13,82 | 2.528.105 |
23 gen 2024 | 14,24 | 14,39 | 14,21 | 14,27 | 13,96 | 2.177.607 |
22 gen 2024 | 14,19 | 14,28 | 14,16 | 14,22 | 13,91 | 2.501.122 |
19 gen 2024 | 14,15 | 14,19 | 13,98 | 14,10 | 13,79 | 2.449.953 |
18 gen 2024 | 13,84 | 14,10 | 13,77 | 13,98 | 13,67 | 5.942.274 |
17 gen 2024 | 13,81 | 13,85 | 13,73 | 13,82 | 13,52 | 2.264.938 |
16 gen 2024 | 13,71 | 13,76 | 13,55 | 13,76 | 13,46 | 1.877.762 |
15 gen 2024 | 13,69 | 13,80 | 13,68 | 13,74 | 13,44 | 113.318 |
12 gen 2024 | 13,57 | 13,71 | 13,55 | 13,71 | 13,41 | 1.514.449 |
11 gen 2024 | 13,66 | 13,69 | 13,57 | 13,60 | 13,30 | 1.617.481 |
10 gen 2024 | 13,62 | 13,65 | 13,52 | 13,60 | 13,30 | 4.242.217 |
09 gen 2024 | 14,00 | 14,00 | 13,69 | 13,72 | 13,42 | 4.710.507 |
08 gen 2024 | 14,00 | 14,14 | 13,92 | 13,92 | 13,61 | 1.945.300 |
05 gen 2024 | 13,84 | 14,06 | 13,80 | 13,99 | 13,68 | 1.934.620 |
04 gen 2024 | 13,89 | 13,94 | 13,78 | 13,80 | 13,50 | 1.526.313 |
03 gen 2024 | 13,70 | 13,91 | 13,70 | 13,80 | 13,50 | 1.707.998 |
02 gen 2024 | 13,81 | 13,83 | 13,60 | 13,73 | 13,43 | 2.106.137 |
29 dic 2023 | 13,82 | 13,85 | 13,75 | 13,85 | 13,55 | 2.143.523 |
28 dic 2023 | 13,97 | 13,97 | 13,75 | 13,78 | 13,48 | 1.714.749 |
27 dic 2023 | 14,00 | 14,02 | 13,69 | 13,80 | 13,50 | 1.960.589 |
22 dic 2023 | 13,87 | 13,92 | 13,77 | 13,86 | 13,56 | 1.789.268 |
21 dic 2023 | 13,92 | 13,97 | 13,80 | 13,83 | 13,53 | 2.730.181 |
20 dic 2023 | 13,85 | 13,94 | 13,60 | 13,86 | 13,56 | 2.605.327 |
19 dic 2023 | 13,47 | 13,80 | 13,41 | 13,76 | 13,46 | 2.918.895 |
18 dic 2023 | 13,65 | 13,66 | 13,37 | 13,47 | 13,17 | 2.588.235 |
15 dic 2023 | 13,72 | 13,78 | 13,61 | 13,71 | 13,41 | 7.173.179 |
*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...