Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 19,15 | 19,15 | 17,71 | 18,71 | 18,71 | 114.435 |
30 apr 2024 | 18,79 | 18,79 | 18,40 | 18,43 | 18,43 | 177.300 |
29 apr 2024 | 18,78 | 18,87 | 18,63 | 18,82 | 18,82 | 670.400 |
26 apr 2024 | 18,87 | 19,01 | 18,83 | 19,00 | 19,00 | 500.500 |
25 apr 2024 | 18,43 | 18,74 | 18,43 | 18,74 | 18,74 | 327.600 |
24 apr 2024 | 18,71 | 18,82 | 18,60 | 18,76 | 18,76 | 203.300 |
24 apr 2024 | 0.96 Dividendo |
23 apr 2024 | 19,57 | 20,22 | 19,22 | 19,86 | 18,90 | 131.400 |
22 apr 2024 | 18,92 | 19,39 | 18,90 | 19,13 | 18,21 | 245.400 |
19 apr 2024 | 18,25 | 18,77 | 18,25 | 18,72 | 17,82 | 95.500 |
18 apr 2024 | 18,41 | 18,59 | 18,41 | 18,59 | 17,69 | 108.900 |
17 apr 2024 | 18,24 | 18,32 | 18,11 | 18,22 | 17,34 | 169.900 |
16 apr 2024 | 17,88 | 17,92 | 17,76 | 17,88 | 17,02 | 600.200 |
15 apr 2024 | 18,35 | 18,42 | 18,10 | 18,20 | 17,32 | 187.200 |
12 apr 2024 | 18,10 | 18,17 | 17,95 | 17,98 | 17,11 | 90.100 |
11 apr 2024 | 18,23 | 18,37 | 18,00 | 18,34 | 17,45 | 438.100 |
10 apr 2024 | 18,48 | 18,84 | 18,48 | 18,62 | 17,72 | 350.100 |
09 apr 2024 | 18,92 | 18,99 | 18,68 | 18,74 | 17,83 | 214.600 |
08 apr 2024 | 18,94 | 19,23 | 18,94 | 19,19 | 18,26 | 227.300 |
05 apr 2024 | 18,63 | 18,92 | 18,63 | 18,86 | 17,95 | 271.700 |
04 apr 2024 | 19,27 | 19,29 | 18,90 | 18,92 | 18,01 | 250.500 |
03 apr 2024 | 19,15 | 19,34 | 19,12 | 19,30 | 18,37 | 233.100 |
02 apr 2024 | 18,85 | 18,94 | 18,73 | 18,92 | 18,01 | 253.200 |
01 apr 2024 | 18,93 | 19,26 | 18,56 | 18,85 | 17,94 | 261.600 |
28 mar 2024 | 18,81 | 19,00 | 18,78 | 18,92 | 18,00 | 134.000 |
27 mar 2024 | 18,59 | 18,66 | 18,53 | 18,56 | 17,66 | 248.200 |
26 mar 2024 | 18,58 | 18,69 | 18,57 | 18,62 | 17,72 | 581.000 |
25 mar 2024 | 18,26 | 18,47 | 18,26 | 18,43 | 17,54 | 158.400 |
22 mar 2024 | 18,17 | 18,19 | 18,06 | 18,06 | 17,19 | 300.800 |
21 mar 2024 | 18,33 | 18,42 | 18,27 | 18,38 | 17,49 | 264.300 |
20 mar 2024 | 18,16 | 18,58 | 18,16 | 18,50 | 17,61 | 79.400 |
19 mar 2024 | 18,26 | 18,35 | 18,20 | 18,34 | 17,45 | 156.100 |
18 mar 2024 | 18,02 | 18,03 | 17,94 | 18,00 | 17,13 | 103.500 |
15 mar 2024 | 17,75 | 17,89 | 17,67 | 17,87 | 17,01 | 493.400 |
14 mar 2024 | 17,56 | 17,57 | 17,39 | 17,39 | 16,55 | 82.900 |
13 mar 2024 | 17,64 | 17,65 | 17,53 | 17,53 | 16,68 | 111.100 |
12 mar 2024 | 16,98 | 17,32 | 16,95 | 17,31 | 16,47 | 137.700 |
11 mar 2024 | 16,77 | 16,98 | 16,72 | 16,92 | 16,10 | 106.500 |
08 mar 2024 | 16,83 | 16,85 | 16,76 | 16,77 | 15,96 | 236.300 |
07 mar 2024 | 16,91 | 17,15 | 16,88 | 17,11 | 16,28 | 195.300 |
06 mar 2024 | 17,10 | 17,10 | 16,97 | 17,06 | 16,24 | 97.500 |
05 mar 2024 | 17,01 | 17,13 | 16,94 | 16,98 | 16,16 | 139.500 |
04 mar 2024 | 16,87 | 16,99 | 16,85 | 16,99 | 16,17 | 121.400 |
01 mar 2024 | 16,84 | 16,84 | 16,66 | 16,78 | 15,97 | 241.900 |
29 feb 2024 | 16,87 | 16,87 | 16,64 | 16,68 | 15,87 | 118.500 |
28 feb 2024 | 16,75 | 16,79 | 16,70 | 16,71 | 15,90 | 254.300 |
27 feb 2024 | 16,64 | 16,70 | 16,60 | 16,70 | 15,89 | 143.200 |
26 feb 2024 | 16,70 | 16,77 | 16,66 | 16,74 | 15,93 | 245.600 |
23 feb 2024 | 16,70 | 16,80 | 16,68 | 16,75 | 15,94 | 712.700 |
22 feb 2024 | 16,42 | 16,49 | 16,34 | 16,45 | 15,65 | 808.000 |
21 feb 2024 | 16,43 | 16,46 | 16,37 | 16,44 | 15,65 | 260.400 |
20 feb 2024 | 16,07 | 16,19 | 16,06 | 16,15 | 15,37 | 144.400 |
16 feb 2024 | 15,95 | 16,04 | 15,92 | 16,02 | 15,25 | 69.300 |
15 feb 2024 | 15,89 | 16,02 | 15,85 | 15,98 | 15,20 | 241.300 |
14 feb 2024 | 16,00 | 16,03 | 15,90 | 15,95 | 15,18 | 140.900 |
13 feb 2024 | 15,89 | 15,89 | 15,61 | 15,67 | 14,91 | 208.000 |
12 feb 2024 | 15,79 | 15,92 | 15,79 | 15,88 | 15,12 | 204.100 |
09 feb 2024 | 15,62 | 15,71 | 15,52 | 15,71 | 14,95 | 86.600 |
08 feb 2024 | 15,60 | 15,64 | 15,47 | 15,50 | 14,75 | 329.000 |
07 feb 2024 | 15,38 | 15,43 | 15,30 | 15,43 | 14,68 | 3.681.200 |
06 feb 2024 | 15,47 | 15,68 | 15,36 | 15,60 | 14,85 | 943.300 |
05 feb 2024 | 15,46 | 15,53 | 15,29 | 15,44 | 14,69 | 1.420.600 |
02 feb 2024 | 14,31 | 14,41 | 14,26 | 14,32 | 13,63 | 779.900 |
01 feb 2024 | 14,48 | 14,55 | 14,34 | 14,50 | 13,80 | 742.300 |
31 gen 2024 | 14,88 | 14,88 | 14,57 | 14,60 | 13,89 | 181.000 |
30 gen 2024 | 14,59 | 14,64 | 14,54 | 14,62 | 13,91 | 178.200 |
29 gen 2024 | 14,32 | 14,43 | 14,30 | 14,43 | 13,73 | 141.500 |
26 gen 2024 | 14,36 | 14,48 | 14,36 | 14,44 | 13,74 | 124.400 |
25 gen 2024 | 14,44 | 14,45 | 14,25 | 14,39 | 13,69 | 444.400 |
24 gen 2024 | 14,64 | 14,68 | 14,58 | 14,60 | 13,89 | 157.800 |
23 gen 2024 | 14,25 | 14,36 | 14,25 | 14,35 | 13,65 | 831.600 |
22 gen 2024 | 14,39 | 14,45 | 14,33 | 14,35 | 13,66 | 140.700 |
19 gen 2024 | 14,41 | 14,46 | 14,34 | 14,46 | 13,76 | 90.700 |
18 gen 2024 | 14,44 | 14,47 | 14,33 | 14,47 | 13,77 | 181.100 |
17 gen 2024 | 13,90 | 14,07 | 13,90 | 14,02 | 13,34 | 149.500 |
16 gen 2024 | 13,87 | 14,02 | 13,85 | 13,94 | 13,27 | 82.200 |
12 gen 2024 | 14,10 | 14,15 | 13,99 | 13,99 | 13,31 | 133.900 |
11 gen 2024 | 14,22 | 14,22 | 13,96 | 14,07 | 13,39 | 149.600 |
10 gen 2024 | 14,02 | 14,19 | 14,02 | 14,13 | 13,45 | 181.900 |
09 gen 2024 | 13,85 | 13,93 | 13,84 | 13,87 | 13,20 | 112.100 |
08 gen 2024 | 14,19 | 14,24 | 14,15 | 14,19 | 13,50 | 122.200 |
05 gen 2024 | 14,06 | 14,22 | 13,99 | 14,00 | 13,32 | 233.100 |
04 gen 2024 | 13,72 | 14,00 | 13,72 | 13,93 | 13,26 | 761.000 |
03 gen 2024 | 13,46 | 13,58 | 13,44 | 13,56 | 12,90 | 1.057.000 |
02 gen 2024 | 13,64 | 13,71 | 13,62 | 13,63 | 12,98 | 135.000 |
29 dic 2023 | 13,50 | 13,62 | 13,47 | 13,62 | 12,96 | 147.600 |
28 dic 2023 | 13,50 | 13,55 | 13,42 | 13,47 | 12,82 | 341.200 |
27 dic 2023 | 13,49 | 13,59 | 13,47 | 13,59 | 12,93 | 515.400 |
26 dic 2023 | 13,35 | 13,49 | 13,35 | 13,49 | 12,84 | 96.100 |
22 dic 2023 | 13,38 | 13,47 | 13,32 | 13,47 | 12,82 | 144.500 |
21 dic 2023 | 13,27 | 13,38 | 13,26 | 13,35 | 12,70 | 143.400 |
20 dic 2023 | 13,30 | 13,33 | 13,15 | 13,19 | 12,56 | 194.200 |
19 dic 2023 | 13,32 | 13,37 | 13,23 | 13,32 | 12,68 | 130.800 |
18 dic 2023 | 13,09 | 13,17 | 13,05 | 13,12 | 12,49 | 532.800 |
15 dic 2023 | 12,90 | 12,97 | 12,78 | 12,85 | 12,23 | 604.300 |
14 dic 2023 | 13,08 | 13,14 | 12,93 | 13,12 | 12,49 | 831.500 |
13 dic 2023 | 13,47 | 13,66 | 13,37 | 13,66 | 13,00 | 794.400 |
12 dic 2023 | 13,50 | 13,52 | 13,41 | 13,46 | 12,81 | 1.441.300 |
11 dic 2023 | 13,56 | 13,60 | 13,51 | 13,57 | 12,91 | 218.100 |
08 dic 2023 | 13,44 | 13,58 | 13,41 | 13,54 | 12,89 | 158.300 |
*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...