Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 15,69 | 16,08 | 15,99 | 16,08 | 16,08 | 10.736 |
01 mag 2024 | 15,69 | 16,21 | 15,69 | 15,85 | 15,85 | 812.500 |
30 apr 2024 | 15,95 | 15,95 | 15,54 | 15,65 | 15,65 | 798.600 |
29 apr 2024 | 15,81 | 16,14 | 15,71 | 16,03 | 16,03 | 817.500 |
26 apr 2024 | 15,53 | 16,01 | 15,33 | 15,78 | 15,78 | 652.300 |
25 apr 2024 | 15,92 | 15,98 | 15,30 | 15,54 | 15,54 | 902.800 |
24 apr 2024 | 15,64 | 16,07 | 15,52 | 16,07 | 16,07 | 716.900 |
23 apr 2024 | 15,55 | 16,09 | 15,41 | 15,71 | 15,71 | 712.700 |
22 apr 2024 | 15,50 | 15,70 | 15,27 | 15,57 | 15,57 | 763.400 |
19 apr 2024 | 15,15 | 15,47 | 15,15 | 15,37 | 15,37 | 947.800 |
18 apr 2024 | 14,97 | 15,24 | 14,87 | 15,15 | 15,15 | 700.700 |
17 apr 2024 | 15,20 | 15,67 | 14,95 | 14,96 | 14,96 | 696.400 |
16 apr 2024 | 15,24 | 15,34 | 14,96 | 15,06 | 15,06 | 659.000 |
15 apr 2024 | 15,64 | 15,71 | 15,18 | 15,36 | 15,36 | 952.100 |
12 apr 2024 | 16,04 | 16,10 | 15,64 | 15,65 | 15,65 | 667.300 |
11 apr 2024 | 15,72 | 16,10 | 15,66 | 16,05 | 16,05 | 810.900 |
10 apr 2024 | 15,36 | 16,08 | 15,14 | 15,68 | 15,68 | 808.200 |
09 apr 2024 | 15,50 | 15,82 | 15,27 | 15,78 | 15,78 | 702.400 |
08 apr 2024 | 15,67 | 15,93 | 15,43 | 15,44 | 15,44 | 779.500 |
05 apr 2024 | 15,64 | 15,82 | 15,51 | 15,67 | 15,67 | 744.300 |
04 apr 2024 | 16,36 | 16,38 | 15,68 | 15,70 | 15,70 | 742.100 |
03 apr 2024 | 15,81 | 16,42 | 15,81 | 16,24 | 16,24 | 710.100 |
02 apr 2024 | 15,56 | 16,16 | 15,50 | 15,91 | 15,91 | 945.700 |
01 apr 2024 | 16,05 | 16,05 | 15,60 | 15,67 | 15,67 | 537.300 |
28 mar 2024 | 15,98 | 16,19 | 15,86 | 16,02 | 16,02 | 1.144.700 |
27 mar 2024 | 15,76 | 16,08 | 15,57 | 15,86 | 15,86 | 861.600 |
26 mar 2024 | 16,21 | 16,25 | 15,69 | 15,73 | 15,73 | 620.700 |
25 mar 2024 | 15,89 | 16,24 | 15,89 | 16,13 | 16,13 | 540.200 |
22 mar 2024 | 16,10 | 16,10 | 15,65 | 15,73 | 15,73 | 576.400 |
21 mar 2024 | 16,37 | 16,80 | 15,95 | 16,05 | 16,05 | 1.068.000 |
20 mar 2024 | 15,56 | 16,22 | 15,48 | 16,16 | 16,16 | 653.900 |
19 mar 2024 | 15,33 | 15,66 | 14,93 | 15,65 | 15,65 | 951.500 |
18 mar 2024 | 15,41 | 15,62 | 15,05 | 15,43 | 15,43 | 1.033.300 |
15 mar 2024 | 15,77 | 16,03 | 15,43 | 15,43 | 15,43 | 2.046.300 |
14 mar 2024 | 15,96 | 16,00 | 15,55 | 15,67 | 15,67 | 848.400 |
14 mar 2024 | 0.19 Dividendo |
13 mar 2024 | 15,72 | 16,19 | 15,72 | 16,09 | 15,90 | 621.000 |
12 mar 2024 | 15,70 | 16,06 | 15,50 | 15,72 | 15,53 | 616.300 |
11 mar 2024 | 15,95 | 16,11 | 15,73 | 15,75 | 15,56 | 730.000 |
08 mar 2024 | 15,70 | 15,99 | 15,58 | 15,93 | 15,74 | 740.100 |
07 mar 2024 | 15,54 | 15,84 | 15,36 | 15,53 | 15,35 | 955.800 |
06 mar 2024 | 15,44 | 15,52 | 15,04 | 15,36 | 15,18 | 1.392.000 |
05 mar 2024 | 15,50 | 15,68 | 15,20 | 15,22 | 15,04 | 993.900 |
04 mar 2024 | 15,41 | 15,72 | 15,16 | 15,55 | 15,37 | 763.600 |
01 mar 2024 | 15,27 | 15,42 | 14,85 | 15,41 | 15,23 | 800.800 |
29 feb 2024 | 14,94 | 15,58 | 14,90 | 15,30 | 15,12 | 1.178.500 |
28 feb 2024 | 14,71 | 15,36 | 14,58 | 14,93 | 14,75 | 1.142.600 |
27 feb 2024 | 14,65 | 14,85 | 14,31 | 14,77 | 14,60 | 980.000 |
26 feb 2024 | 14,04 | 14,67 | 13,92 | 14,55 | 14,38 | 1.106.400 |
23 feb 2024 | 14,32 | 14,58 | 14,02 | 14,03 | 13,86 | 1.248.200 |
22 feb 2024 | 14,57 | 14,85 | 14,06 | 14,42 | 14,25 | 1.573.200 |
21 feb 2024 | 14,24 | 14,77 | 14,09 | 14,65 | 14,48 | 1.291.600 |
20 feb 2024 | 13,91 | 15,55 | 13,69 | 14,39 | 14,22 | 2.145.100 |
16 feb 2024 | 17,05 | 17,36 | 13,81 | 14,04 | 13,87 | 4.967.300 |
15 feb 2024 | 18,70 | 19,11 | 18,23 | 18,44 | 18,22 | 957.000 |
14 feb 2024 | 18,46 | 18,79 | 18,21 | 18,77 | 18,55 | 715.400 |
13 feb 2024 | 18,59 | 18,85 | 18,01 | 18,14 | 17,93 | 1.167.100 |
12 feb 2024 | 18,64 | 19,27 | 18,64 | 19,14 | 18,91 | 922.100 |
09 feb 2024 | 18,47 | 18,70 | 18,09 | 18,55 | 18,33 | 650.600 |
08 feb 2024 | 18,01 | 18,60 | 18,01 | 18,46 | 18,24 | 873.600 |
07 feb 2024 | 18,71 | 18,71 | 18,09 | 18,19 | 17,98 | 877.500 |
06 feb 2024 | 18,72 | 19,06 | 18,47 | 18,74 | 18,52 | 1.008.900 |
05 feb 2024 | 18,90 | 18,95 | 18,46 | 18,78 | 18,56 | 1.260.900 |
02 feb 2024 | 18,91 | 19,76 | 18,91 | 19,23 | 19,00 | 910.700 |
01 feb 2024 | 19,20 | 19,59 | 19,00 | 19,20 | 18,97 | 806.300 |
31 gen 2024 | 19,18 | 19,74 | 18,95 | 19,21 | 18,98 | 1.006.900 |
30 gen 2024 | 18,98 | 19,44 | 18,62 | 19,24 | 19,01 | 1.076.800 |
29 gen 2024 | 20,08 | 20,08 | 19,02 | 19,18 | 18,95 | 965.100 |
26 gen 2024 | 19,15 | 20,93 | 19,08 | 20,08 | 19,84 | 1.407.300 |
25 gen 2024 | 18,21 | 18,99 | 18,19 | 18,98 | 18,76 | 886.200 |
24 gen 2024 | 18,80 | 18,80 | 17,99 | 18,01 | 17,80 | 731.400 |
23 gen 2024 | 19,26 | 19,65 | 18,65 | 18,69 | 18,47 | 717.300 |
22 gen 2024 | 18,74 | 18,96 | 18,17 | 18,87 | 18,65 | 1.119.400 |
19 gen 2024 | 18,56 | 18,63 | 18,01 | 18,55 | 18,33 | 579.600 |
18 gen 2024 | 18,27 | 18,50 | 17,94 | 18,43 | 18,21 | 668.200 |
17 gen 2024 | 18,15 | 18,90 | 18,06 | 18,25 | 18,03 | 779.600 |
16 gen 2024 | 18,24 | 18,45 | 17,90 | 18,44 | 18,22 | 831.700 |
12 gen 2024 | 17,87 | 18,40 | 17,84 | 18,33 | 18,11 | 586.000 |
11 gen 2024 | 17,86 | 17,89 | 17,30 | 17,68 | 17,47 | 567.800 |
10 gen 2024 | 18,10 | 18,26 | 17,85 | 17,98 | 17,77 | 502.700 |
09 gen 2024 | 17,93 | 18,31 | 17,61 | 18,28 | 18,06 | 749.700 |
08 gen 2024 | 18,94 | 18,94 | 18,15 | 18,21 | 17,99 | 787.100 |
05 gen 2024 | 18,16 | 19,16 | 18,05 | 18,91 | 18,69 | 1.035.500 |
04 gen 2024 | 18,46 | 18,46 | 17,97 | 18,26 | 18,04 | 731.300 |
03 gen 2024 | 18,07 | 18,45 | 17,91 | 18,14 | 17,93 | 831.100 |
02 gen 2024 | 18,11 | 18,60 | 17,75 | 18,16 | 17,95 | 729.300 |
29 dic 2023 | 18,46 | 18,53 | 18,16 | 18,35 | 18,13 | 706.900 |
28 dic 2023 | 18,02 | 18,48 | 17,98 | 18,48 | 18,26 | 430.600 |
27 dic 2023 | 18,29 | 18,37 | 18,02 | 18,13 | 17,92 | 553.100 |
26 dic 2023 | 18,08 | 18,30 | 17,85 | 18,22 | 18,00 | 402.900 |
22 dic 2023 | 18,51 | 18,80 | 17,75 | 17,97 | 17,76 | 460.900 |
21 dic 2023 | 18,24 | 18,59 | 18,24 | 18,52 | 18,30 | 541.700 |
20 dic 2023 | 18,48 | 18,84 | 18,10 | 18,11 | 17,90 | 967.900 |
19 dic 2023 | 18,08 | 18,56 | 17,95 | 18,48 | 18,26 | 1.005.600 |
18 dic 2023 | 17,90 | 18,39 | 17,73 | 17,99 | 17,78 | 977.300 |
15 dic 2023 | 18,37 | 18,37 | 17,56 | 17,72 | 17,51 | 2.911.300 |
14 dic 2023 | 19,27 | 19,75 | 17,77 | 18,23 | 18,01 | 1.448.000 |
14 dic 2023 | 0.185 Dividendo |
13 dic 2023 | 18,00 | 18,88 | 17,51 | 18,77 | 18,37 | 1.931.500 |
12 dic 2023 | 18,25 | 18,56 | 17,92 | 17,99 | 17,60 | 936.100 |
*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...