Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 17,89 | 17,90 | 17,55 | 17,68 | 17,68 | 1.306.241 |
15 mar 2024 | 17,88 | 17,97 | 17,68 | 17,74 | 17,74 | 3.332.448 |
14 mar 2024 | 17,87 | 18,08 | 17,77 | 17,87 | 17,87 | 3.191.040 |
13 mar 2024 | 17,60 | 17,87 | 17,56 | 17,71 | 17,71 | 2.657.230 |
12 mar 2024 | 17,40 | 17,62 | 17,30 | 17,55 | 17,55 | 2.892.808 |
11 mar 2024 | 17,23 | 17,34 | 17,13 | 17,30 | 17,30 | 1.949.308 |
08 mar 2024 | 17,33 | 17,42 | 17,24 | 17,31 | 17,31 | 2.692.498 |
07 mar 2024 | 17,11 | 17,42 | 17,03 | 17,26 | 17,26 | 3.513.022 |
06 mar 2024 | 17,01 | 17,27 | 17,00 | 17,18 | 17,18 | 4.259.550 |
05 mar 2024 | 16,45 | 17,07 | 16,38 | 16,99 | 16,99 | 5.239.685 |
04 mar 2024 | 16,47 | 16,58 | 16,34 | 16,41 | 16,41 | 2.835.226 |
01 mar 2024 | 16,38 | 16,48 | 16,22 | 16,48 | 16,48 | 3.135.295 |
29 feb 2024 | 16,60 | 16,69 | 16,38 | 16,42 | 16,42 | 5.139.002 |
28 feb 2024 | 16,64 | 16,74 | 16,50 | 16,58 | 16,58 | 2.842.862 |
27 feb 2024 | 16,59 | 16,80 | 16,55 | 16,68 | 16,68 | 3.185.016 |
26 feb 2024 | 16,39 | 16,68 | 16,34 | 16,58 | 16,58 | 4.000.573 |
23 feb 2024 | 16,15 | 16,42 | 16,07 | 16,42 | 16,42 | 3.924.554 |
22 feb 2024 | 15,90 | 16,92 | 15,86 | 16,12 | 16,12 | 14.941.882 |
21 feb 2024 | 14,81 | 15,10 | 14,66 | 15,02 | 15,02 | 2.472.917 |
20 feb 2024 | 14,90 | 14,94 | 14,65 | 14,77 | 14,77 | 2.674.398 |
19 feb 2024 | 15,03 | 15,14 | 14,93 | 14,93 | 14,93 | 1.124.315 |
16 feb 2024 | 15,10 | 15,27 | 14,94 | 15,09 | 15,09 | 3.059.362 |
15 feb 2024 | 14,81 | 14,96 | 14,59 | 14,96 | 14,96 | 2.725.263 |
14 feb 2024 | 14,79 | 14,89 | 14,68 | 14,74 | 14,74 | 1.670.488 |
13 feb 2024 | 14,90 | 14,94 | 14,68 | 14,82 | 14,82 | 2.855.136 |
12 feb 2024 | 14,72 | 15,01 | 14,69 | 14,91 | 14,91 | 2.041.509 |
09 feb 2024 | 14,72 | 14,83 | 14,67 | 14,70 | 14,70 | 1.057.257 |
08 feb 2024 | 14,66 | 14,78 | 14,57 | 14,74 | 14,74 | 1.458.833 |
07 feb 2024 | 14,75 | 14,85 | 14,52 | 14,57 | 14,57 | 1.715.651 |
06 feb 2024 | 14,66 | 14,86 | 14,62 | 14,80 | 14,80 | 2.230.790 |
05 feb 2024 | 14,88 | 14,93 | 14,50 | 14,53 | 14,53 | 2.836.420 |
02 feb 2024 | 14,88 | 15,28 | 14,85 | 15,02 | 15,02 | 3.644.855 |
01 feb 2024 | 14,80 | 15,00 | 14,70 | 14,77 | 14,77 | 1.892.978 |
31 gen 2024 | 14,76 | 14,90 | 14,65 | 14,72 | 14,72 | 2.343.938 |
30 gen 2024 | 14,98 | 15,02 | 14,46 | 14,69 | 14,69 | 4.248.259 |
29 gen 2024 | 15,20 | 15,23 | 14,91 | 14,98 | 14,98 | 1.298.396 |
26 gen 2024 | 15,10 | 15,25 | 15,06 | 15,06 | 15,06 | 2.315.405 |
25 gen 2024 | 15,02 | 15,10 | 14,92 | 14,98 | 14,98 | 1.522.296 |
24 gen 2024 | 14,85 | 15,00 | 14,79 | 14,98 | 14,98 | 1.845.909 |
23 gen 2024 | 14,70 | 14,85 | 14,56 | 14,79 | 14,79 | 2.002.110 |
22 gen 2024 | 14,43 | 14,78 | 14,43 | 14,70 | 14,70 | 3.286.686 |
19 gen 2024 | 14,57 | 14,63 | 14,43 | 14,43 | 14,43 | 2.226.359 |
18 gen 2024 | 14,52 | 14,53 | 14,34 | 14,51 | 14,51 | 2.318.172 |
17 gen 2024 | 14,34 | 14,53 | 14,24 | 14,49 | 14,49 | 2.234.794 |
16 gen 2024 | 14,52 | 14,65 | 14,43 | 14,49 | 14,49 | 2.188.962 |
15 gen 2024 | 14,56 | 14,61 | 14,43 | 14,56 | 14,56 | 1.659.901 |
12 gen 2024 | 14,79 | 14,88 | 14,68 | 14,73 | 14,73 | 2.407.126 |
11 gen 2024 | 14,86 | 14,98 | 14,66 | 14,70 | 14,70 | 3.295.973 |
10 gen 2024 | 15,00 | 15,06 | 14,70 | 14,77 | 14,77 | 3.479.768 |
09 gen 2024 | 15,26 | 15,29 | 14,94 | 15,00 | 15,00 | 3.391.037 |
08 gen 2024 | 15,44 | 15,55 | 15,08 | 15,23 | 15,23 | 4.076.760 |
05 gen 2024 | 15,52 | 15,65 | 15,40 | 15,56 | 15,56 | 2.600.918 |
04 gen 2024 | 15,76 | 15,84 | 15,58 | 15,61 | 15,61 | 2.778.900 |
03 gen 2024 | 15,80 | 15,84 | 15,57 | 15,80 | 15,80 | 1.900.417 |
02 gen 2024 | 15,90 | 16,06 | 15,76 | 15,90 | 15,90 | 1.727.540 |
29 dic 2023 | 15,90 | 15,98 | 15,70 | 15,74 | 15,74 | 1.390.360 |
28 dic 2023 | 16,10 | 16,17 | 15,93 | 15,96 | 15,96 | 991.310 |
27 dic 2023 | 16,15 | 16,23 | 16,04 | 16,05 | 16,05 | 1.323.597 |
22 dic 2023 | 16,03 | 16,12 | 16,00 | 16,05 | 16,05 | 1.079.833 |
21 dic 2023 | 15,97 | 16,03 | 15,81 | 15,97 | 15,97 | 1.508.899 |
20 dic 2023 | 16,00 | 16,11 | 15,85 | 16,08 | 16,08 | 2.043.015 |
19 dic 2023 | 15,79 | 15,93 | 15,75 | 15,93 | 15,93 | 1.580.914 |
18 dic 2023 | 15,58 | 16,07 | 15,58 | 15,81 | 15,81 | 3.059.922 |
15 dic 2023 | 15,66 | 15,81 | 15,48 | 15,64 | 15,64 | 3.463.798 |
14 dic 2023 | 15,46 | 15,64 | 15,26 | 15,64 | 15,64 | 2.901.590 |
13 dic 2023 | 15,24 | 15,38 | 15,22 | 15,35 | 15,35 | 2.491.156 |
12 dic 2023 | 15,60 | 15,60 | 15,24 | 15,26 | 15,26 | 3.111.277 |
11 dic 2023 | 15,76 | 15,76 | 15,51 | 15,51 | 15,51 | 2.460.309 |
08 dic 2023 | 15,63 | 15,82 | 15,52 | 15,74 | 15,74 | 1.451.464 |
07 dic 2023 | 15,59 | 15,77 | 15,57 | 15,60 | 15,60 | 2.299.566 |
06 dic 2023 | 15,98 | 15,99 | 15,60 | 15,60 | 15,60 | 2.174.583 |
05 dic 2023 | 15,99 | 16,11 | 15,80 | 15,89 | 15,89 | 1.839.043 |
04 dic 2023 | 15,91 | 16,10 | 15,78 | 15,99 | 15,99 | 2.339.172 |
01 dic 2023 | 15,90 | 16,08 | 15,73 | 16,08 | 16,08 | 3.048.944 |
30 nov 2023 | 15,52 | 16,20 | 15,43 | 15,75 | 15,75 | 6.408.386 |
29 nov 2023 | 15,45 | 15,49 | 15,29 | 15,34 | 15,34 | 2.427.520 |
28 nov 2023 | 15,37 | 15,53 | 15,37 | 15,46 | 15,46 | 1.707.017 |
27 nov 2023 | 15,49 | 15,65 | 15,46 | 15,46 | 15,46 | 1.561.350 |
24 nov 2023 | 15,43 | 15,66 | 15,39 | 15,56 | 15,56 | 1.412.876 |
23 nov 2023 | 15,44 | 15,52 | 15,38 | 15,42 | 15,42 | 1.244.388 |
22 nov 2023 | 15,60 | 15,64 | 15,09 | 15,33 | 15,33 | 3.001.143 |
21 nov 2023 | 15,66 | 15,72 | 15,52 | 15,54 | 15,54 | 2.478.100 |
20 nov 2023 | 15,69 | 15,88 | 15,54 | 15,73 | 15,73 | 1.876.755 |
20 nov 2023 | 0.2 Dividendo |
17 nov 2023 | 15,50 | 15,69 | 15,48 | 15,66 | 15,47 | 2.531.845 |
16 nov 2023 | 16,03 | 16,17 | 15,45 | 15,48 | 15,28 | 4.341.730 |
15 nov 2023 | 16,16 | 16,20 | 16,05 | 16,12 | 15,91 | 2.241.868 |
14 nov 2023 | 16,40 | 16,43 | 16,08 | 16,10 | 15,89 | 2.656.933 |
13 nov 2023 | 16,08 | 16,40 | 16,06 | 16,33 | 16,12 | 1.912.700 |
10 nov 2023 | 15,94 | 16,18 | 15,94 | 16,09 | 15,88 | 2.141.448 |
09 nov 2023 | 15,68 | 16,00 | 15,59 | 15,97 | 15,77 | 3.357.620 |
08 nov 2023 | 16,10 | 16,12 | 15,68 | 15,69 | 15,49 | 3.982.402 |
07 nov 2023 | 16,45 | 16,50 | 16,19 | 16,19 | 15,98 | 3.392.531 |
06 nov 2023 | 16,33 | 16,74 | 16,33 | 16,71 | 16,49 | 3.748.026 |
03 nov 2023 | 16,50 | 16,50 | 15,78 | 16,32 | 16,11 | 4.647.266 |
02 nov 2023 | 15,68 | 16,67 | 15,68 | 16,36 | 16,15 | 9.251.084 |
01 nov 2023 | 14,70 | 15,15 | 14,70 | 15,11 | 14,92 | 1.780.675 |
31 ott 2023 | 14,82 | 14,95 | 14,63 | 14,94 | 14,75 | 1.947.573 |
30 ott 2023 | 14,84 | 15,15 | 14,80 | 14,94 | 14,75 | 2.231.744 |
27 ott 2023 | 15,17 | 15,39 | 14,76 | 14,81 | 14,62 | 2.239.873 |
*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...