Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17,20 | 17,25 | 17,02 | 17,19 | 17,19 | 144.412 |
02 mag 2024 | 16,90 | 17,09 | 16,83 | 17,08 | 17,08 | 200.900 |
01 mag 2024 | 16,91 | 17,07 | 16,79 | 16,80 | 16,80 | 176.400 |
30 apr 2024 | 17,00 | 17,28 | 16,89 | 16,97 | 16,97 | 253.700 |
29 apr 2024 | 17,32 | 17,33 | 17,01 | 17,03 | 17,03 | 175.400 |
26 apr 2024 | 16,95 | 17,21 | 16,88 | 17,17 | 17,17 | 172.000 |
25 apr 2024 | 16,96 | 17,07 | 16,68 | 16,89 | 16,89 | 255.500 |
24 apr 2024 | 17,15 | 17,22 | 17,04 | 17,07 | 17,07 | 175.400 |
23 apr 2024 | 17,00 | 17,30 | 16,97 | 17,12 | 17,12 | 206.800 |
22 apr 2024 | 16,89 | 17,16 | 16,84 | 16,99 | 16,99 | 205.100 |
19 apr 2024 | 16,69 | 16,98 | 16,69 | 16,91 | 16,91 | 232.400 |
18 apr 2024 | 16,52 | 16,82 | 16,42 | 16,79 | 16,79 | 266.200 |
17 apr 2024 | 16,71 | 16,72 | 16,47 | 16,49 | 16,49 | 220.900 |
16 apr 2024 | 16,40 | 16,74 | 16,37 | 16,59 | 16,59 | 280.400 |
15 apr 2024 | 16,85 | 16,96 | 16,46 | 16,50 | 16,50 | 331.900 |
12 apr 2024 | 17,05 | 17,05 | 16,68 | 16,75 | 16,75 | 229.100 |
11 apr 2024 | 16,99 | 17,18 | 16,87 | 17,09 | 17,09 | 220.500 |
10 apr 2024 | 17,24 | 17,32 | 16,85 | 16,95 | 16,95 | 378.100 |
09 apr 2024 | 17,72 | 17,76 | 17,34 | 17,54 | 17,54 | 274.700 |
08 apr 2024 | 17,75 | 17,85 | 17,56 | 17,75 | 17,75 | 231.300 |
05 apr 2024 | 17,55 | 17,99 | 17,54 | 17,73 | 17,73 | 299.300 |
04 apr 2024 | 17,24 | 17,73 | 17,21 | 17,58 | 17,58 | 332.400 |
03 apr 2024 | 17,05 | 17,20 | 16,95 | 17,16 | 17,16 | 201.400 |
02 apr 2024 | 17,10 | 17,22 | 17,02 | 17,12 | 17,12 | 250.900 |
01 apr 2024 | 17,30 | 17,38 | 17,02 | 17,28 | 17,28 | 408.400 |
28 mar 2024 | 17,65 | 17,65 | 17,26 | 17,36 | 17,36 | 386.400 |
27 mar 2024 | 17,60 | 17,63 | 17,31 | 17,63 | 17,63 | 358.800 |
26 mar 2024 | 17,58 | 17,79 | 17,56 | 17,58 | 17,58 | 297.900 |
25 mar 2024 | 17,68 | 17,77 | 17,53 | 17,54 | 17,54 | 248.200 |
22 mar 2024 | 17,97 | 17,97 | 17,61 | 17,68 | 17,68 | 266.700 |
21 mar 2024 | 17,85 | 18,05 | 17,70 | 17,95 | 17,95 | 350.200 |
20 mar 2024 | 17,90 | 17,96 | 17,48 | 17,85 | 17,85 | 383.500 |
20 mar 2024 | 0.12 Dividendo |
19 mar 2024 | 17,68 | 18,04 | 17,68 | 18,04 | 17,92 | 577.500 |
18 mar 2024 | 17,42 | 17,87 | 17,40 | 17,78 | 17,66 | 453.100 |
15 mar 2024 | 17,27 | 17,72 | 17,21 | 17,54 | 17,42 | 785.600 |
14 mar 2024 | 17,36 | 17,43 | 16,79 | 17,36 | 17,24 | 703.000 |
13 mar 2024 | 17,60 | 17,66 | 17,25 | 17,57 | 17,45 | 630.900 |
12 mar 2024 | 17,52 | 17,76 | 17,17 | 17,58 | 17,46 | 936.100 |
11 mar 2024 | 17,30 | 17,77 | 17,10 | 17,52 | 17,40 | 1.252.400 |
08 mar 2024 | 15,06 | 17,46 | 14,94 | 17,39 | 17,27 | 4.404.300 |
07 mar 2024 | 13,23 | 13,49 | 13,16 | 13,44 | 13,35 | 500.100 |
06 mar 2024 | 13,24 | 13,33 | 13,13 | 13,17 | 13,08 | 454.100 |
05 mar 2024 | 13,28 | 13,55 | 13,24 | 13,26 | 13,17 | 303.200 |
04 mar 2024 | 13,55 | 13,63 | 13,16 | 13,23 | 13,14 | 366.100 |
01 mar 2024 | 13,75 | 13,86 | 13,52 | 13,56 | 13,47 | 297.800 |
29 feb 2024 | 13,58 | 13,75 | 13,56 | 13,73 | 13,64 | 305.900 |
28 feb 2024 | 13,44 | 13,66 | 13,37 | 13,48 | 13,39 | 200.900 |
27 feb 2024 | 13,46 | 13,59 | 13,35 | 13,52 | 13,43 | 244.900 |
26 feb 2024 | 13,56 | 13,64 | 13,39 | 13,39 | 13,30 | 224.600 |
23 feb 2024 | 13,68 | 13,70 | 13,52 | 13,62 | 13,53 | 178.200 |
22 feb 2024 | 13,74 | 13,79 | 13,52 | 13,66 | 13,57 | 329.300 |
21 feb 2024 | 13,55 | 13,78 | 13,55 | 13,78 | 13,69 | 243.700 |
20 feb 2024 | 13,46 | 13,64 | 13,32 | 13,56 | 13,47 | 272.600 |
16 feb 2024 | 13,64 | 13,69 | 13,49 | 13,52 | 13,43 | 215.300 |
15 feb 2024 | 13,60 | 13,72 | 13,48 | 13,67 | 13,58 | 391.300 |
14 feb 2024 | 13,44 | 13,52 | 13,32 | 13,50 | 13,41 | 216.900 |
13 feb 2024 | 13,70 | 13,70 | 13,28 | 13,32 | 13,23 | 356.700 |
12 feb 2024 | 13,80 | 14,07 | 13,80 | 13,85 | 13,76 | 325.200 |
09 feb 2024 | 13,73 | 13,92 | 13,69 | 13,76 | 13,67 | 284.200 |
08 feb 2024 | 13,14 | 13,67 | 13,14 | 13,67 | 13,58 | 336.000 |
07 feb 2024 | 13,08 | 13,14 | 12,99 | 13,11 | 13,02 | 238.600 |
06 feb 2024 | 12,99 | 13,17 | 12,98 | 13,11 | 13,02 | 187.600 |
05 feb 2024 | 13,11 | 13,12 | 12,90 | 12,98 | 12,89 | 285.600 |
02 feb 2024 | 13,30 | 13,31 | 13,14 | 13,14 | 13,05 | 245.600 |
01 feb 2024 | 13,11 | 13,38 | 13,11 | 13,38 | 13,29 | 242.000 |
31 gen 2024 | 13,37 | 13,51 | 13,06 | 13,06 | 12,97 | 302.900 |
30 gen 2024 | 13,39 | 13,41 | 13,13 | 13,38 | 13,29 | 243.700 |
29 gen 2024 | 13,40 | 13,47 | 13,29 | 13,43 | 13,34 | 243.800 |
26 gen 2024 | 13,30 | 13,37 | 13,15 | 13,30 | 13,21 | 238.100 |
25 gen 2024 | 13,11 | 13,21 | 13,01 | 13,20 | 13,11 | 328.100 |
24 gen 2024 | 13,52 | 13,52 | 13,05 | 13,06 | 12,97 | 354.800 |
23 gen 2024 | 13,39 | 13,63 | 13,34 | 13,46 | 13,37 | 348.200 |
22 gen 2024 | 13,17 | 13,31 | 13,11 | 13,30 | 13,21 | 321.700 |
19 gen 2024 | 13,06 | 13,15 | 13,00 | 13,13 | 13,04 | 283.800 |
18 gen 2024 | 13,17 | 13,20 | 13,00 | 13,05 | 12,96 | 271.300 |
17 gen 2024 | 13,18 | 13,25 | 13,04 | 13,09 | 13,00 | 276.300 |
16 gen 2024 | 13,47 | 13,47 | 13,26 | 13,31 | 13,22 | 256.700 |
12 gen 2024 | 13,75 | 13,85 | 13,44 | 13,50 | 13,41 | 238.700 |
11 gen 2024 | 13,35 | 13,65 | 13,29 | 13,64 | 13,55 | 489.500 |
10 gen 2024 | 13,33 | 13,43 | 13,26 | 13,35 | 13,26 | 236.300 |
09 gen 2024 | 13,35 | 13,37 | 13,16 | 13,36 | 13,27 | 264.700 |
08 gen 2024 | 13,38 | 13,41 | 13,24 | 13,32 | 13,23 | 249.400 |
05 gen 2024 | 13,19 | 13,47 | 13,19 | 13,40 | 13,31 | 418.500 |
04 gen 2024 | 13,30 | 13,38 | 13,06 | 13,17 | 13,08 | 346.800 |
03 gen 2024 | 13,48 | 13,48 | 13,20 | 13,22 | 13,13 | 328.900 |
02 gen 2024 | 13,52 | 13,63 | 13,27 | 13,45 | 13,36 | 393.300 |
29 dic 2023 | 13,72 | 13,76 | 13,51 | 13,56 | 13,47 | 358.200 |
28 dic 2023 | 13,82 | 13,86 | 13,74 | 13,75 | 13,66 | 235.600 |
27 dic 2023 | 13,70 | 13,92 | 13,70 | 13,82 | 13,73 | 293.700 |
26 dic 2023 | 13,50 | 13,71 | 13,48 | 13,70 | 13,61 | 393.700 |
22 dic 2023 | 13,45 | 13,67 | 13,42 | 13,61 | 13,52 | 458.300 |
21 dic 2023 | 13,44 | 13,58 | 13,32 | 13,39 | 13,30 | 320.400 |
20 dic 2023 | 13,40 | 13,96 | 13,34 | 13,43 | 13,34 | 605.000 |
20 dic 2023 | 0.12 Dividendo |
19 dic 2023 | 13,11 | 13,52 | 13,10 | 13,52 | 13,31 | 506.800 |
18 dic 2023 | 13,06 | 13,18 | 12,96 | 13,07 | 12,87 | 430.000 |
15 dic 2023 | 13,13 | 13,27 | 12,98 | 13,04 | 12,84 | 642.300 |
14 dic 2023 | 12,85 | 13,25 | 12,85 | 13,05 | 12,85 | 728.900 |
13 dic 2023 | 12,12 | 12,77 | 12,10 | 12,76 | 12,56 | 763.800 |
*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...