Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
28 mag 2024 | 14,61 | 14,61 | 14,07 | 14,28 | 14,28 | 580.700 |
24 mag 2024 | 14,30 | 14,54 | 14,25 | 14,51 | 14,51 | 255.200 |
23 mag 2024 | 14,71 | 14,72 | 14,03 | 14,15 | 14,15 | 396.100 |
22 mag 2024 | 14,72 | 14,83 | 14,45 | 14,55 | 14,55 | 402.900 |
21 mag 2024 | 14,77 | 14,77 | 14,60 | 14,66 | 14,66 | 462.500 |
20 mag 2024 | 14,78 | 14,79 | 14,55 | 14,77 | 14,77 | 551.300 |
17 mag 2024 | 14,78 | 14,84 | 14,62 | 14,70 | 14,70 | 593.100 |
16 mag 2024 | 14,94 | 14,94 | 14,66 | 14,68 | 14,68 | 388.300 |
15 mag 2024 | 14,99 | 15,01 | 14,60 | 14,85 | 14,85 | 713.000 |
15 mag 2024 | 1.278 Dividendo | |||||
14 mag 2024 | 16,00 | 16,10 | 15,67 | 15,96 | 14,68 | 1.674.700 |
13 mag 2024 | 15,90 | 16,80 | 15,89 | 16,30 | 14,99 | 692.100 |
10 mag 2024 | 16,25 | 16,25 | 15,34 | 15,40 | 14,17 | 688.000 |
09 mag 2024 | 15,80 | 16,11 | 15,50 | 16,07 | 14,78 | 721.000 |
08 mag 2024 | 15,58 | 15,65 | 15,42 | 15,63 | 14,38 | 418.000 |
07 mag 2024 | 15,75 | 15,78 | 15,54 | 15,67 | 14,42 | 397.000 |
06 mag 2024 | 15,66 | 15,81 | 15,52 | 15,71 | 14,45 | 405.600 |
03 mag 2024 | 15,23 | 15,50 | 15,23 | 15,40 | 14,17 | 220.400 |
02 mag 2024 | 14,97 | 15,09 | 14,56 | 15,04 | 13,84 | 123.300 |
01 mag 2024 | 14,73 | 15,08 | 14,46 | 14,58 | 13,41 | 154.200 |
30 apr 2024 | 15,09 | 15,09 | 14,70 | 14,73 | 13,55 | 193.300 |
29 apr 2024 | 15,29 | 15,29 | 14,95 | 15,16 | 13,95 | 149.000 |
26 apr 2024 | 15,03 | 15,20 | 14,89 | 15,18 | 13,96 | 128.600 |
25 apr 2024 | 14,73 | 14,94 | 14,57 | 14,91 | 13,72 | 126.400 |
24 apr 2024 | 15,03 | 15,15 | 14,77 | 14,86 | 13,67 | 164.800 |
23 apr 2024 | 14,73 | 15,04 | 14,69 | 14,93 | 13,73 | 177.700 |
22 apr 2024 | 14,31 | 14,70 | 14,08 | 14,59 | 13,42 | 341.200 |
19 apr 2024 | 14,66 | 14,74 | 14,10 | 14,23 | 13,09 | 430.700 |
18 apr 2024 | 15,08 | 15,17 | 14,66 | 14,73 | 13,55 | 216.200 |
17 apr 2024 | 15,31 | 15,42 | 14,82 | 14,99 | 13,79 | 407.800 |
17 apr 2024 | 1.417 Dividendo | |||||
16 apr 2024 | 16,62 | 16,73 | 16,26 | 16,66 | 14,02 | 845.600 |
15 apr 2024 | 17,32 | 17,32 | 16,43 | 16,50 | 13,89 | 417.000 |
12 apr 2024 | 17,96 | 17,96 | 17,00 | 17,14 | 14,43 | 374.800 |
11 apr 2024 | 17,95 | 17,95 | 17,55 | 17,92 | 15,08 | 275.000 |
10 apr 2024 | 17,74 | 17,82 | 17,35 | 17,78 | 14,97 | 343.800 |
09 apr 2024 | 18,09 | 18,09 | 17,62 | 17,87 | 15,04 | 334.300 |
08 apr 2024 | 18,52 | 18,52 | 17,85 | 18,00 | 15,15 | 372.300 |
05 apr 2024 | 17,88 | 18,15 | 17,69 | 17,95 | 15,11 | 154.600 |
04 apr 2024 | 18,59 | 18,69 | 17,83 | 17,88 | 15,05 | 237.200 |
03 apr 2024 | 17,90 | 18,34 | 17,80 | 18,22 | 15,33 | 130.500 |
02 apr 2024 | 18,32 | 18,34 | 17,58 | 17,78 | 14,97 | 153.100 |
01 apr 2024 | 18,71 | 18,71 | 18,03 | 18,27 | 15,38 | 227.400 |
28 mar 2024 | 18,69 | 18,80 | 18,42 | 18,49 | 15,56 | 128.200 |
27 mar 2024 | 18,50 | 18,50 | 17,95 | 18,42 | 15,50 | 89.200 |
26 mar 2024 | 18,40 | 18,57 | 18,21 | 18,26 | 15,37 | 121.900 |
25 mar 2024 | 17,83 | 18,36 | 17,83 | 18,28 | 15,39 | 133.300 |
22 mar 2024 | 17,93 | 17,99 | 17,80 | 17,85 | 15,02 | 91.600 |
21 mar 2024 | 18,08 | 18,14 | 17,84 | 17,94 | 15,10 | 160.500 |
20 mar 2024 | 17,47 | 17,88 | 17,35 | 17,88 | 15,05 | 148.300 |
19 mar 2024 | 17,79 | 17,79 | 17,08 | 17,38 | 14,63 | 219.500 |
18 mar 2024 | 18,23 | 18,23 | 17,70 | 18,02 | 15,17 | 300.300 |
15 mar 2024 | 17,65 | 18,33 | 17,64 | 18,20 | 15,32 | 263.900 |
14 mar 2024 | 19,00 | 19,04 | 17,55 | 17,85 | 15,02 | 564.300 |
14 mar 2024 | 1.065 Dividendo | |||||
13 mar 2024 | 19,47 | 19,78 | 19,29 | 19,65 | 15,64 | 782.300 |
12 mar 2024 | 19,35 | 19,35 | 18,60 | 19,24 | 15,32 | 101.400 |
11 mar 2024 | 20,06 | 20,06 | 19,13 | 19,16 | 15,25 | 178.600 |
08 mar 2024 | 20,02 | 20,19 | 19,65 | 19,94 | 15,87 | 115.500 |
07 mar 2024 | 19,86 | 19,86 | 19,53 | 19,61 | 15,61 | 64.000 |
06 mar 2024 | 19,81 | 20,08 | 19,56 | 19,81 | 15,77 | 68.700 |
05 mar 2024 | 19,99 | 19,99 | 19,10 | 19,34 | 15,40 | 72.600 |
04 mar 2024 | 20,55 | 20,55 | 20,00 | 20,07 | 15,98 | 129.000 |
01 mar 2024 | 19,60 | 20,00 | 19,39 | 20,00 | 15,92 | 108.000 |
29 feb 2024 | 20,42 | 20,42 | 19,27 | 19,35 | 15,40 | 175.300 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |