Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 16,87 | 16,93 | 16,43 | 16,79 | 16,79 | 27.026.212 |
27 mar 2024 | 17,69 | 17,87 | 16,94 | 16,94 | 16,94 | 34.074.700 |
26 mar 2024 | 17,61 | 18,14 | 17,45 | 18,10 | 18,10 | 17.641.600 |
25 mar 2024 | 17,94 | 18,01 | 17,61 | 17,99 | 17,99 | 17.161.600 |
22 mar 2024 | 17,41 | 18,10 | 17,32 | 18,10 | 18,10 | 19.387.800 |
21 mar 2024 | 17,63 | 17,66 | 17,11 | 17,38 | 17,38 | 21.053.200 |
20 mar 2024 | 19,28 | 19,39 | 17,72 | 17,98 | 17,98 | 25.396.400 |
19 mar 2024 | 19,77 | 19,81 | 18,90 | 19,09 | 19,09 | 16.825.200 |
19 mar 2024 | 0.236 Dividendo |
18 mar 2024 | 19,07 | 19,66 | 19,02 | 19,58 | 19,34 | 15.738.400 |
15 mar 2024 | 19,57 | 19,61 | 19,04 | 19,23 | 19,00 | 19.804.800 |
14 mar 2024 | 18,51 | 19,83 | 18,46 | 19,36 | 19,13 | 24.123.800 |
13 mar 2024 | 18,56 | 18,57 | 18,09 | 18,32 | 18,10 | 16.343.900 |
12 mar 2024 | 18,46 | 18,93 | 18,27 | 18,52 | 18,30 | 20.239.800 |
11 mar 2024 | 18,25 | 18,56 | 18,02 | 18,45 | 18,23 | 15.142.200 |
08 mar 2024 | 17,51 | 18,28 | 17,08 | 18,03 | 17,81 | 28.866.500 |
07 mar 2024 | 18,02 | 18,11 | 17,66 | 17,99 | 17,77 | 19.710.100 |
06 mar 2024 | 18,19 | 18,72 | 18,17 | 18,39 | 18,17 | 20.245.400 |
05 mar 2024 | 18,64 | 19,00 | 18,23 | 18,81 | 18,58 | 26.425.300 |
04 mar 2024 | 17,92 | 18,34 | 17,73 | 18,28 | 18,06 | 20.112.300 |
01 mar 2024 | 18,60 | 18,98 | 18,10 | 18,20 | 17,98 | 25.066.400 |
29 feb 2024 | 18,39 | 19,15 | 18,15 | 18,85 | 18,62 | 26.229.900 |
28 feb 2024 | 19,13 | 19,30 | 18,76 | 19,16 | 18,93 | 17.349.800 |
27 feb 2024 | 18,98 | 19,13 | 18,65 | 18,72 | 18,49 | 19.237.200 |
26 feb 2024 | 19,96 | 20,12 | 19,38 | 19,51 | 19,27 | 16.025.600 |
23 feb 2024 | 19,98 | 20,29 | 19,52 | 19,87 | 19,63 | 20.939.100 |
22 feb 2024 | 20,26 | 20,48 | 19,81 | 19,97 | 19,73 | 23.465.600 |
21 feb 2024 | 20,54 | 20,92 | 20,32 | 20,45 | 20,20 | 18.048.100 |
20 feb 2024 | 20,05 | 20,40 | 19,92 | 20,15 | 19,91 | 21.233.300 |
16 feb 2024 | 19,21 | 19,49 | 18,79 | 19,33 | 19,10 | 32.561.300 |
15 feb 2024 | 19,61 | 19,67 | 18,47 | 18,59 | 18,37 | 30.730.800 |
14 feb 2024 | 20,63 | 21,11 | 19,92 | 20,10 | 19,86 | 28.139.500 |
13 feb 2024 | 21,18 | 22,08 | 20,82 | 21,63 | 21,37 | 38.179.200 |
12 feb 2024 | 20,20 | 20,20 | 19,07 | 19,24 | 19,01 | 26.246.600 |
09 feb 2024 | 21,14 | 21,28 | 20,28 | 20,31 | 20,07 | 17.778.200 |
08 feb 2024 | 22,33 | 22,55 | 21,29 | 21,34 | 21,08 | 18.762.300 |
07 feb 2024 | 22,07 | 22,76 | 22,04 | 22,34 | 22,07 | 14.925.800 |
06 feb 2024 | 22,89 | 23,13 | 22,14 | 22,21 | 21,94 | 17.693.200 |
05 feb 2024 | 22,61 | 23,42 | 22,39 | 22,79 | 22,52 | 19.766.600 |
02 feb 2024 | 22,34 | 22,61 | 21,59 | 21,92 | 21,66 | 25.742.900 |
01 feb 2024 | 22,00 | 22,95 | 21,49 | 21,53 | 21,27 | 34.972.800 |
31 gen 2024 | 21,08 | 22,50 | 20,53 | 22,46 | 22,19 | 31.259.100 |
30 gen 2024 | 20,70 | 21,10 | 20,54 | 20,90 | 20,65 | 17.480.800 |
29 gen 2024 | 21,44 | 21,79 | 20,38 | 20,39 | 20,14 | 16.825.700 |
26 gen 2024 | 21,18 | 21,69 | 20,87 | 21,50 | 21,24 | 16.753.300 |
25 gen 2024 | 21,09 | 22,00 | 20,91 | 21,51 | 21,25 | 22.254.900 |
24 gen 2024 | 20,68 | 22,07 | 20,64 | 22,02 | 21,75 | 18.060.900 |
23 gen 2024 | 20,72 | 21,78 | 20,59 | 21,48 | 21,22 | 16.595.600 |
22 gen 2024 | 22,10 | 22,12 | 21,16 | 21,22 | 20,96 | 18.472.000 |
19 gen 2024 | 23,13 | 23,87 | 22,54 | 22,67 | 22,40 | 17.608.200 |
18 gen 2024 | 23,31 | 24,23 | 23,12 | 23,32 | 23,04 | 19.702.300 |
17 gen 2024 | 24,23 | 24,44 | 23,57 | 23,71 | 23,42 | 18.303.900 |
16 gen 2024 | 22,91 | 23,47 | 22,70 | 23,18 | 22,90 | 17.441.500 |
12 gen 2024 | 21,45 | 22,58 | 21,08 | 22,34 | 22,07 | 18.104.800 |
11 gen 2024 | 21,93 | 22,99 | 21,83 | 22,24 | 21,97 | 22.925.000 |
10 gen 2024 | 21,83 | 22,37 | 21,60 | 21,69 | 21,43 | 18.515.200 |
09 gen 2024 | 21,89 | 22,26 | 21,47 | 21,72 | 21,46 | 17.687.300 |
08 gen 2024 | 22,36 | 22,70 | 21,07 | 21,07 | 20,82 | 20.474.200 |
05 gen 2024 | 22,55 | 22,69 | 21,61 | 22,32 | 22,05 | 25.731.700 |
04 gen 2024 | 22,05 | 22,18 | 21,61 | 22,11 | 21,84 | 20.770.500 |
03 gen 2024 | 21,01 | 22,11 | 20,93 | 21,97 | 21,71 | 30.045.300 |
02 gen 2024 | 20,38 | 20,66 | 19,72 | 20,34 | 20,09 | 25.221.900 |
29 dic 2023 | 19,20 | 19,97 | 19,05 | 19,95 | 19,71 | 27.348.900 |
28 dic 2023 | 19,06 | 19,23 | 18,70 | 19,04 | 18,81 | 20.492.200 |
27 dic 2023 | 18,88 | 19,17 | 18,60 | 18,78 | 18,55 | 18.704.000 |
26 dic 2023 | 19,53 | 19,68 | 18,84 | 18,97 | 18,74 | 13.252.600 |
22 dic 2023 | 19,93 | 20,12 | 19,32 | 19,71 | 19,47 | 20.467.000 |
21 dic 2023 | 20,62 | 20,95 | 20,21 | 20,22 | 19,98 | 22.966.800 |
21 dic 2023 | 0.111 Dividendo |
20 dic 2023 | 20,37 | 21,48 | 19,66 | 21,43 | 21,06 | 30.143.000 |
19 dic 2023 | 21,06 | 21,20 | 20,13 | 20,21 | 19,86 | 20.724.000 |
18 dic 2023 | 21,21 | 21,62 | 20,94 | 21,48 | 21,11 | 12.961.800 |
15 dic 2023 | 20,88 | 21,84 | 20,71 | 21,51 | 21,14 | 26.190.900 |
14 dic 2023 | 21,60 | 21,74 | 20,50 | 20,93 | 20,57 | 24.952.300 |
13 dic 2023 | 25,39 | 25,98 | 22,72 | 22,73 | 22,34 | 20.029.900 |
12 dic 2023 | 25,45 | 26,09 | 25,16 | 25,42 | 24,98 | 8.998.600 |
11 dic 2023 | 25,55 | 25,86 | 25,16 | 25,36 | 24,92 | 7.602.300 |
08 dic 2023 | 26,17 | 26,29 | 25,09 | 25,48 | 25,04 | 12.984.800 |
07 dic 2023 | 26,50 | 26,90 | 25,98 | 26,01 | 25,56 | 10.446.000 |
06 dic 2023 | 25,90 | 26,71 | 24,93 | 26,63 | 26,17 | 15.579.000 |
05 dic 2023 | 25,78 | 26,60 | 25,75 | 26,44 | 25,99 | 12.850.600 |
04 dic 2023 | 26,54 | 26,64 | 25,38 | 25,41 | 24,97 | 12.852.400 |
01 dic 2023 | 28,98 | 29,46 | 26,13 | 26,21 | 25,76 | 20.623.400 |
30 nov 2023 | 28,53 | 29,15 | 28,25 | 28,75 | 28,26 | 11.772.200 |
29 nov 2023 | 28,78 | 29,16 | 27,66 | 29,02 | 28,52 | 11.980.100 |
28 nov 2023 | 29,24 | 29,89 | 28,91 | 29,50 | 28,99 | 9.102.200 |
27 nov 2023 | 29,25 | 29,85 | 28,96 | 29,11 | 28,61 | 8.279.100 |
24 nov 2023 | 29,44 | 29,58 | 28,63 | 28,84 | 28,34 | 4.915.200 |
22 nov 2023 | 29,35 | 29,73 | 28,73 | 29,40 | 28,90 | 10.058.100 |
21 nov 2023 | 29,29 | 29,94 | 29,19 | 29,87 | 29,36 | 9.532.500 |
20 nov 2023 | 29,17 | 29,55 | 28,61 | 28,79 | 28,30 | 8.767.900 |
17 nov 2023 | 29,71 | 29,89 | 29,10 | 29,25 | 28,75 | 11.979.900 |
16 nov 2023 | 29,40 | 30,84 | 29,14 | 30,41 | 29,89 | 17.161.600 |
15 nov 2023 | 29,24 | 29,38 | 27,58 | 29,00 | 28,50 | 14.038.200 |
14 nov 2023 | 31,79 | 31,79 | 29,18 | 29,18 | 28,68 | 17.835.800 |
13 nov 2023 | 35,53 | 35,95 | 34,56 | 34,92 | 34,32 | 8.335.700 |
10 nov 2023 | 35,50 | 36,45 | 34,57 | 34,91 | 34,31 | 12.052.100 |
09 nov 2023 | 33,84 | 36,27 | 33,81 | 36,10 | 35,48 | 12.042.100 |
08 nov 2023 | 33,44 | 34,81 | 33,17 | 34,45 | 33,86 | 9.424.800 |
07 nov 2023 | 33,50 | 34,04 | 32,93 | 33,29 | 32,72 | 9.063.400 |
*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...