Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 15,90 | 16,33 | 15,90 | 16,19 | 16,19 | 1.096.300 |
18 apr 2024 | 16,11 | 16,29 | 15,78 | 15,95 | 15,95 | 736.700 |
17 apr 2024 | 16,26 | 16,27 | 15,85 | 15,92 | 15,92 | 634.300 |
16 apr 2024 | 16,06 | 16,32 | 15,68 | 16,08 | 16,08 | 1.668.000 |
15 apr 2024 | 16,51 | 16,65 | 16,13 | 16,28 | 16,28 | 1.066.200 |
12 apr 2024 | 16,52 | 16,70 | 16,25 | 16,30 | 16,30 | 690.100 |
11 apr 2024 | 16,70 | 16,86 | 16,40 | 16,74 | 16,74 | 845.100 |
10 apr 2024 | 16,51 | 16,93 | 16,41 | 16,69 | 16,69 | 824.100 |
09 apr 2024 | 17,07 | 17,20 | 16,95 | 17,09 | 17,09 | 764.500 |
08 apr 2024 | 17,09 | 17,28 | 16,97 | 16,99 | 16,99 | 626.000 |
05 apr 2024 | 16,80 | 16,99 | 16,54 | 16,96 | 16,96 | 892.300 |
04 apr 2024 | 17,41 | 17,59 | 16,70 | 16,83 | 16,83 | 1.096.200 |
03 apr 2024 | 16,97 | 17,32 | 16,93 | 17,21 | 17,21 | 944.200 |
02 apr 2024 | 17,04 | 17,13 | 16,88 | 16,98 | 16,98 | 856.100 |
01 apr 2024 | 17,42 | 17,42 | 17,12 | 17,24 | 17,24 | 938.500 |
28 mar 2024 | 17,61 | 17,89 | 17,34 | 17,35 | 17,35 | 909.400 |
27 mar 2024 | 17,61 | 17,74 | 17,38 | 17,71 | 17,71 | 957.900 |
26 mar 2024 | 17,28 | 17,40 | 17,12 | 17,16 | 17,16 | 664.600 |
25 mar 2024 | 16,98 | 17,42 | 16,96 | 17,13 | 17,13 | 1.060.600 |
22 mar 2024 | 16,92 | 17,18 | 16,73 | 16,94 | 16,94 | 1.548.100 |
21 mar 2024 | 17,27 | 17,30 | 16,88 | 17,02 | 17,02 | 930.500 |
20 mar 2024 | 16,58 | 17,20 | 16,53 | 17,12 | 17,12 | 935.600 |
19 mar 2024 | 16,87 | 16,93 | 16,36 | 16,67 | 16,67 | 1.332.100 |
18 mar 2024 | 16,25 | 17,05 | 16,16 | 17,00 | 17,00 | 1.857.700 |
15 mar 2024 | 16,01 | 16,35 | 15,97 | 16,14 | 16,14 | 1.864.300 |
14 mar 2024 | 16,20 | 16,36 | 16,09 | 16,23 | 16,23 | 1.663.900 |
13 mar 2024 | 15,91 | 16,41 | 15,86 | 16,39 | 16,39 | 1.167.800 |
12 mar 2024 | 15,85 | 16,01 | 15,56 | 15,99 | 15,99 | 914.500 |
11 mar 2024 | 15,79 | 16,17 | 15,76 | 15,86 | 15,86 | 694.400 |
08 mar 2024 | 15,99 | 16,25 | 15,70 | 15,90 | 15,90 | 1.129.800 |
07 mar 2024 | 15,33 | 16,01 | 15,24 | 15,93 | 15,93 | 1.448.600 |
06 mar 2024 | 15,43 | 15,51 | 14,76 | 15,00 | 15,00 | 1.376.700 |
05 mar 2024 | 15,35 | 15,47 | 15,01 | 15,09 | 15,09 | 890.100 |
04 mar 2024 | 15,04 | 15,53 | 14,99 | 15,45 | 15,45 | 1.824.600 |
01 mar 2024 | 14,71 | 15,08 | 14,65 | 14,98 | 14,98 | 1.058.600 |
01 mar 2024 | 0.125 Dividendo |
29 feb 2024 | 14,25 | 14,76 | 13,98 | 14,70 | 14,57 | 1.241.700 |
28 feb 2024 | 14,57 | 14,71 | 14,39 | 14,39 | 14,27 | 689.000 |
27 feb 2024 | 15,02 | 15,11 | 14,73 | 14,79 | 14,66 | 609.400 |
26 feb 2024 | 14,85 | 15,00 | 14,65 | 14,89 | 14,76 | 650.300 |
23 feb 2024 | 15,22 | 15,33 | 14,90 | 15,00 | 14,87 | 938.400 |
22 feb 2024 | 14,81 | 15,35 | 14,81 | 15,21 | 15,08 | 1.268.500 |
21 feb 2024 | 14,61 | 14,85 | 14,47 | 14,85 | 14,72 | 1.272.400 |
20 feb 2024 | 13,79 | 14,67 | 13,72 | 14,55 | 14,43 | 1.814.700 |
16 feb 2024 | 13,43 | 14,74 | 13,13 | 14,18 | 14,06 | 2.993.400 |
15 feb 2024 | 13,01 | 13,45 | 13,01 | 13,44 | 13,33 | 1.444.600 |
14 feb 2024 | 12,94 | 13,61 | 12,70 | 12,91 | 12,80 | 1.514.200 |
13 feb 2024 | 13,36 | 13,49 | 12,65 | 12,86 | 12,75 | 1.437.900 |
12 feb 2024 | 13,59 | 14,27 | 13,59 | 14,02 | 13,90 | 1.072.500 |
09 feb 2024 | 13,48 | 13,66 | 13,33 | 13,61 | 13,49 | 832.000 |
08 feb 2024 | 13,64 | 13,76 | 13,47 | 13,49 | 13,38 | 894.000 |
07 feb 2024 | 13,89 | 13,89 | 13,37 | 13,67 | 13,55 | 943.500 |
06 feb 2024 | 13,65 | 14,05 | 13,59 | 13,84 | 13,72 | 732.500 |
05 feb 2024 | 13,66 | 13,84 | 13,43 | 13,65 | 13,53 | 810.600 |
02 feb 2024 | 13,92 | 14,23 | 13,69 | 14,00 | 13,88 | 840.000 |
01 feb 2024 | 13,98 | 14,24 | 13,80 | 14,21 | 14,09 | 936.800 |
31 gen 2024 | 14,15 | 14,44 | 13,76 | 13,79 | 13,67 | 867.900 |
30 gen 2024 | 14,25 | 14,41 | 14,11 | 14,22 | 14,10 | 823.900 |
29 gen 2024 | 14,20 | 14,46 | 13,97 | 14,44 | 14,32 | 1.180.700 |
26 gen 2024 | 14,59 | 14,64 | 14,18 | 14,22 | 14,10 | 1.210.000 |
25 gen 2024 | 14,26 | 14,44 | 13,91 | 14,39 | 14,27 | 1.776.500 |
24 gen 2024 | 14,02 | 14,13 | 13,80 | 13,99 | 13,87 | 1.853.800 |
23 gen 2024 | 13,25 | 13,94 | 13,16 | 13,88 | 13,76 | 2.313.400 |
22 gen 2024 | 12,68 | 12,97 | 12,54 | 12,90 | 12,79 | 838.900 |
19 gen 2024 | 12,28 | 12,63 | 12,02 | 12,61 | 12,50 | 1.117.900 |
18 gen 2024 | 12,15 | 12,28 | 11,93 | 12,25 | 12,15 | 1.143.200 |
17 gen 2024 | 12,02 | 12,21 | 11,95 | 12,05 | 11,95 | 1.015.400 |
16 gen 2024 | 12,50 | 12,54 | 12,12 | 12,41 | 12,30 | 1.235.700 |
12 gen 2024 | 13,03 | 13,09 | 12,55 | 12,62 | 12,51 | 774.400 |
11 gen 2024 | 12,80 | 12,95 | 12,62 | 12,78 | 12,67 | 819.800 |
10 gen 2024 | 12,82 | 13,05 | 12,77 | 12,97 | 12,86 | 1.456.100 |
09 gen 2024 | 12,94 | 13,00 | 12,82 | 12,95 | 12,84 | 1.035.200 |
08 gen 2024 | 13,02 | 13,30 | 12,87 | 13,27 | 13,16 | 950.000 |
05 gen 2024 | 12,90 | 13,41 | 12,81 | 13,04 | 12,93 | 1.186.000 |
04 gen 2024 | 12,86 | 13,15 | 12,78 | 12,98 | 12,87 | 1.938.200 |
03 gen 2024 | 13,52 | 13,52 | 12,72 | 12,76 | 12,65 | 2.454.800 |
02 gen 2024 | 13,94 | 14,22 | 13,77 | 13,81 | 13,69 | 1.217.300 |
29 dic 2023 | 14,40 | 14,43 | 14,14 | 14,16 | 14,04 | 759.400 |
28 dic 2023 | 14,45 | 14,53 | 14,34 | 14,50 | 14,38 | 496.800 |
27 dic 2023 | 14,59 | 14,61 | 14,42 | 14,52 | 14,40 | 471.600 |
26 dic 2023 | 14,52 | 14,62 | 14,35 | 14,56 | 14,44 | 568.400 |
22 dic 2023 | 14,13 | 14,48 | 14,04 | 14,29 | 14,17 | 945.700 |
21 dic 2023 | 13,98 | 14,13 | 13,79 | 14,02 | 13,90 | 970.900 |
20 dic 2023 | 14,09 | 14,37 | 13,74 | 13,78 | 13,66 | 1.072.700 |
19 dic 2023 | 14,20 | 14,47 | 14,11 | 14,19 | 14,07 | 1.221.600 |
18 dic 2023 | 14,42 | 14,79 | 14,06 | 14,09 | 13,97 | 1.628.400 |
15 dic 2023 | 13,88 | 13,95 | 13,50 | 13,59 | 13,47 | 1.701.300 |
14 dic 2023 | 13,55 | 13,98 | 13,40 | 13,84 | 13,72 | 1.325.600 |
13 dic 2023 | 12,46 | 13,08 | 12,26 | 13,05 | 12,94 | 1.229.800 |
12 dic 2023 | 13,07 | 13,07 | 12,48 | 12,50 | 12,39 | 673.500 |
11 dic 2023 | 12,92 | 13,15 | 12,80 | 13,04 | 12,93 | 815.400 |
08 dic 2023 | 12,80 | 13,20 | 12,73 | 13,01 | 12,90 | 831.100 |
07 dic 2023 | 12,69 | 12,80 | 12,58 | 12,78 | 12,67 | 878.600 |
06 dic 2023 | 13,05 | 13,13 | 12,58 | 12,63 | 12,52 | 1.002.300 |
05 dic 2023 | 13,25 | 13,35 | 12,84 | 12,94 | 12,83 | 840.900 |
04 dic 2023 | 13,20 | 13,50 | 13,20 | 13,42 | 13,31 | 1.100.600 |
01 dic 2023 | 12,76 | 13,40 | 12,68 | 13,36 | 13,25 | 853.900 |
30 nov 2023 | 12,78 | 12,87 | 12,60 | 12,75 | 12,64 | 1.095.000 |
29 nov 2023 | 12,65 | 12,96 | 12,52 | 12,77 | 12,66 | 1.044.100 |
28 nov 2023 | 12,40 | 12,54 | 12,22 | 12,45 | 12,34 | 851.200 |
*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...