Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 16,35 | 16,59 | 16,25 | 16,50 | 16,50 | 32.513 |
04 giu 2024 | 15,97 | 16,54 | 15,95 | 16,15 | 16,15 | 36.400 |
03 giu 2024 | 16,51 | 16,72 | 15,97 | 16,23 | 16,23 | 38.000 |
31 mag 2024 | 16,35 | 16,43 | 15,86 | 16,35 | 16,35 | 64.500 |
30 mag 2024 | 16,26 | 16,70 | 16,26 | 16,45 | 16,45 | 46.800 |
29 mag 2024 | 16,46 | 16,95 | 16,27 | 16,46 | 16,46 | 44.400 |
28 mag 2024 | 16,92 | 17,09 | 16,14 | 16,76 | 16,76 | 74.500 |
24 mag 2024 | 16,92 | 17,29 | 16,73 | 16,92 | 16,92 | 55.200 |
23 mag 2024 | 16,53 | 17,08 | 16,50 | 16,86 | 16,86 | 48.400 |
22 mag 2024 | 17,51 | 17,88 | 16,53 | 16,80 | 16,80 | 57.900 |
21 mag 2024 | 17,33 | 17,53 | 16,97 | 17,34 | 17,34 | 112.700 |
20 mag 2024 | 17,20 | 17,53 | 16,88 | 17,00 | 17,00 | 59.700 |
17 mag 2024 | 16,96 | 17,25 | 16,27 | 17,17 | 17,17 | 84.400 |
16 mag 2024 | 16,95 | 16,97 | 15,10 | 16,77 | 16,77 | 154.200 |
15 mag 2024 | 16,75 | 17,96 | 16,75 | 17,19 | 17,19 | 182.000 |
14 mag 2024 | 16,11 | 16,73 | 16,11 | 16,65 | 16,65 | 61.800 |
13 mag 2024 | 16,46 | 16,46 | 15,76 | 16,08 | 16,08 | 38.600 |
10 mag 2024 | 16,45 | 16,73 | 16,23 | 16,29 | 16,29 | 35.400 |
09 mag 2024 | 16,00 | 16,57 | 15,89 | 16,47 | 16,47 | 33.800 |
08 mag 2024 | 16,19 | 16,19 | 15,76 | 15,92 | 15,92 | 33.900 |
07 mag 2024 | 16,40 | 16,60 | 15,99 | 16,10 | 16,10 | 33.800 |
06 mag 2024 | 16,00 | 16,33 | 16,00 | 16,26 | 16,26 | 41.900 |
03 mag 2024 | 15,87 | 16,10 | 15,70 | 15,93 | 15,93 | 23.500 |
02 mag 2024 | 15,67 | 15,91 | 15,53 | 15,65 | 15,65 | 39.600 |
01 mag 2024 | 15,87 | 16,16 | 15,56 | 15,58 | 15,58 | 31.400 |
30 apr 2024 | 16,58 | 16,68 | 15,77 | 15,83 | 15,83 | 41.000 |
29 apr 2024 | 16,25 | 16,82 | 16,17 | 16,46 | 16,46 | 48.200 |
26 apr 2024 | 15,82 | 16,32 | 15,82 | 16,23 | 16,23 | 49.100 |
25 apr 2024 | 15,20 | 15,73 | 15,20 | 15,65 | 15,65 | 34.900 |
24 apr 2024 | 15,60 | 15,80 | 15,28 | 15,47 | 15,47 | 25.900 |
23 apr 2024 | 15,18 | 16,16 | 15,07 | 15,50 | 15,50 | 83.200 |
22 apr 2024 | 15,23 | 15,28 | 14,90 | 15,10 | 15,10 | 54.400 |
19 apr 2024 | 14,98 | 15,29 | 14,98 | 15,17 | 15,17 | 38.200 |
18 apr 2024 | 15,13 | 15,30 | 14,88 | 15,12 | 15,12 | 36.300 |
17 apr 2024 | 15,03 | 15,30 | 14,55 | 15,10 | 15,10 | 54.300 |
16 apr 2024 | 15,50 | 15,81 | 15,00 | 15,21 | 15,21 | 68.900 |
15 apr 2024 | 16,03 | 16,37 | 15,23 | 15,62 | 15,62 | 121.300 |
12 apr 2024 | 17,05 | 17,05 | 16,03 | 16,29 | 16,29 | 43.900 |
11 apr 2024 | 17,16 | 17,31 | 16,87 | 17,08 | 17,08 | 61.200 |
10 apr 2024 | 17,31 | 17,55 | 17,00 | 17,33 | 17,33 | 63.400 |
09 apr 2024 | 17,00 | 17,50 | 16,46 | 17,39 | 17,39 | 80.000 |
08 apr 2024 | 17,75 | 17,86 | 16,65 | 16,96 | 16,96 | 97.600 |
05 apr 2024 | 16,98 | 17,93 | 16,71 | 17,65 | 17,65 | 119.600 |
04 apr 2024 | 16,35 | 16,82 | 16,32 | 16,37 | 16,37 | 51.200 |
03 apr 2024 | 16,58 | 16,75 | 16,22 | 16,32 | 16,32 | 40.700 |
02 apr 2024 | 16,41 | 16,49 | 15,78 | 16,49 | 16,49 | 47.400 |
01 apr 2024 | 15,90 | 16,36 | 15,70 | 16,26 | 16,26 | 47.900 |
28 mar 2024 | 16,01 | 16,51 | 15,66 | 15,85 | 15,85 | 351.500 |
27 mar 2024 | 16,40 | 16,61 | 16,00 | 16,03 | 16,03 | 80.500 |
27 mar 2024 | 0.017 Dividendo |
26 mar 2024 | 15,68 | 16,31 | 15,68 | 16,25 | 16,23 | 86.500 |
25 mar 2024 | 17,05 | 17,32 | 15,20 | 15,85 | 15,83 | 280.000 |
22 mar 2024 | 16,09 | 17,20 | 15,58 | 17,16 | 17,14 | 218.800 |
21 mar 2024 | 14,80 | 15,42 | 14,77 | 15,29 | 15,27 | 68.600 |
20 mar 2024 | 14,46 | 14,95 | 14,05 | 14,95 | 14,93 | 69.300 |
19 mar 2024 | 13,93 | 14,70 | 13,77 | 14,50 | 14,48 | 64.700 |
18 mar 2024 | 14,41 | 14,48 | 14,00 | 14,00 | 13,99 | 28.100 |
15 mar 2024 | 14,37 | 14,48 | 14,03 | 14,38 | 14,36 | 59.200 |
14 mar 2024 | 14,42 | 14,47 | 14,20 | 14,41 | 14,39 | 36.000 |
13 mar 2024 | 14,53 | 14,74 | 14,33 | 14,44 | 14,42 | 36.000 |
12 mar 2024 | 14,15 | 14,53 | 14,10 | 14,53 | 14,51 | 65.500 |
11 mar 2024 | 14,48 | 14,70 | 14,03 | 14,22 | 14,21 | 53.300 |
08 mar 2024 | 13,97 | 14,60 | 13,97 | 14,47 | 14,45 | 62.300 |
07 mar 2024 | 14,15 | 14,30 | 13,69 | 13,88 | 13,87 | 54.100 |
06 mar 2024 | 14,55 | 14,60 | 14,03 | 14,13 | 14,12 | 73.000 |
05 mar 2024 | 14,90 | 14,96 | 14,11 | 14,49 | 14,47 | 93.300 |
04 mar 2024 | 14,85 | 14,99 | 14,47 | 14,89 | 14,87 | 79.400 |
01 mar 2024 | 15,10 | 15,10 | 14,54 | 14,68 | 14,66 | 55.400 |
29 feb 2024 | 14,88 | 15,47 | 14,78 | 15,03 | 15,01 | 74.100 |
28 feb 2024 | 16,01 | 16,01 | 14,61 | 14,69 | 14,67 | 101.300 |
27 feb 2024 | 15,42 | 15,98 | 15,30 | 15,85 | 15,83 | 150.000 |
26 feb 2024 | 15,23 | 15,52 | 15,00 | 15,22 | 15,20 | 100.200 |
23 feb 2024 | 14,39 | 15,17 | 14,15 | 15,00 | 14,98 | 149.300 |
22 feb 2024 | 13,42 | 14,39 | 13,40 | 14,24 | 14,23 | 128.400 |
21 feb 2024 | 13,40 | 13,41 | 12,90 | 13,41 | 13,40 | 53.900 |
20 feb 2024 | 12,42 | 13,27 | 12,35 | 13,25 | 13,24 | 168.800 |
16 feb 2024 | 12,34 | 12,45 | 11,97 | 12,42 | 12,41 | 191.700 |
15 feb 2024 | 12,12 | 12,52 | 11,76 | 12,36 | 12,35 | 151.400 |
14 feb 2024 | 11,77 | 12,11 | 11,77 | 12,10 | 12,09 | 136.700 |
13 feb 2024 | 11,91 | 12,06 | 11,66 | 11,87 | 11,86 | 71.300 |
12 feb 2024 | 12,18 | 12,24 | 11,80 | 12,00 | 11,99 | 54.900 |
09 feb 2024 | 12,22 | 12,34 | 12,10 | 12,22 | 12,21 | 72.100 |
08 feb 2024 | 12,43 | 12,43 | 11,93 | 12,14 | 12,13 | 93.400 |
07 feb 2024 | 12,35 | 12,49 | 12,12 | 12,40 | 12,39 | 39.800 |
06 feb 2024 | 12,40 | 12,43 | 12,24 | 12,35 | 12,34 | 49.500 |
05 feb 2024 | 12,45 | 12,45 | 11,89 | 12,39 | 12,38 | 54.800 |
02 feb 2024 | 11,90 | 12,50 | 11,90 | 12,50 | 12,49 | 48.900 |
01 feb 2024 | 12,27 | 12,53 | 11,82 | 12,07 | 12,06 | 44.000 |
31 gen 2024 | 12,00 | 12,21 | 11,93 | 12,13 | 12,12 | 28.700 |
30 gen 2024 | 12,40 | 12,75 | 11,35 | 12,14 | 12,13 | 139.700 |
29 gen 2024 | 12,08 | 12,40 | 12,05 | 12,36 | 12,35 | 51.100 |
26 gen 2024 | 12,31 | 12,31 | 12,00 | 12,22 | 12,21 | 30.900 |
25 gen 2024 | 12,07 | 12,33 | 12,03 | 12,32 | 12,31 | 54.300 |
24 gen 2024 | 12,00 | 12,39 | 11,76 | 11,84 | 11,83 | 121.300 |
23 gen 2024 | 12,25 | 12,25 | 11,90 | 11,91 | 11,90 | 18.000 |
22 gen 2024 | 11,93 | 12,25 | 11,91 | 12,01 | 12,00 | 59.200 |
19 gen 2024 | 11,60 | 12,04 | 11,50 | 11,78 | 11,77 | 77.200 |
18 gen 2024 | 11,18 | 11,69 | 11,08 | 11,52 | 11,51 | 53.900 |
17 gen 2024 | 11,50 | 11,50 | 10,75 | 11,07 | 11,06 | 52.500 |
16 gen 2024 | 11,15 | 11,67 | 11,08 | 11,46 | 11,45 | 109.500 |
*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...