Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 16,74 | 16,85 | 16,61 | 16,65 | 16,65 | 145.203 |
09 mag 2024 | 16,50 | 16,69 | 16,42 | 16,66 | 16,66 | 1.026.500 |
08 mag 2024 | 16,35 | 16,64 | 16,30 | 16,49 | 16,49 | 565.600 |
07 mag 2024 | 16,30 | 16,61 | 16,30 | 16,45 | 16,45 | 384.100 |
06 mag 2024 | 16,20 | 16,69 | 16,20 | 16,36 | 16,36 | 1.131.800 |
03 mag 2024 | 16,18 | 16,51 | 16,01 | 16,14 | 16,14 | 856.900 |
02 mag 2024 | 16,00 | 16,95 | 15,96 | 16,06 | 16,06 | 1.689.600 |
01 mag 2024 | 15,76 | 15,94 | 15,26 | 15,52 | 15,52 | 1.052.800 |
30 apr 2024 | 16,48 | 16,53 | 15,86 | 15,86 | 15,86 | 888.500 |
29 apr 2024 | 16,45 | 16,65 | 16,37 | 16,60 | 16,60 | 804.100 |
26 apr 2024 | 16,35 | 16,63 | 16,30 | 16,52 | 16,52 | 456.700 |
25 apr 2024 | 16,22 | 16,47 | 16,00 | 16,45 | 16,45 | 431.700 |
24 apr 2024 | 16,31 | 16,40 | 16,15 | 16,21 | 16,21 | 581.900 |
23 apr 2024 | 16,20 | 16,44 | 15,98 | 16,42 | 16,42 | 706.100 |
22 apr 2024 | 16,13 | 16,35 | 15,92 | 16,23 | 16,23 | 437.000 |
19 apr 2024 | 16,16 | 16,58 | 16,16 | 16,29 | 16,29 | 581.200 |
18 apr 2024 | 16,24 | 16,42 | 16,08 | 16,18 | 16,18 | 318.200 |
17 apr 2024 | 16,56 | 16,71 | 16,21 | 16,25 | 16,25 | 564.100 |
16 apr 2024 | 16,45 | 16,69 | 16,24 | 16,66 | 16,66 | 596.500 |
15 apr 2024 | 16,92 | 16,99 | 16,44 | 16,52 | 16,52 | 710.500 |
12 apr 2024 | 17,32 | 17,56 | 16,87 | 16,92 | 16,92 | 1.132.300 |
11 apr 2024 | 17,29 | 17,35 | 17,01 | 17,06 | 17,06 | 627.000 |
10 apr 2024 | 16,99 | 17,37 | 16,99 | 17,29 | 17,29 | 563.100 |
09 apr 2024 | 17,04 | 17,26 | 17,00 | 17,10 | 17,10 | 794.300 |
08 apr 2024 | 17,23 | 17,36 | 16,91 | 17,03 | 17,03 | 505.300 |
05 apr 2024 | 17,10 | 17,37 | 17,01 | 17,27 | 17,27 | 654.500 |
04 apr 2024 | 16,86 | 17,11 | 16,82 | 17,06 | 17,06 | 548.800 |
03 apr 2024 | 17,05 | 17,19 | 16,87 | 17,02 | 17,02 | 833.300 |
02 apr 2024 | 17,08 | 17,12 | 16,74 | 17,02 | 17,02 | 786.700 |
01 apr 2024 | 16,89 | 17,02 | 16,61 | 16,92 | 16,92 | 593.100 |
28 mar 2024 | 16,71 | 16,99 | 16,58 | 16,84 | 16,84 | 593.200 |
27 mar 2024 | 16,14 | 16,65 | 15,93 | 16,60 | 16,60 | 1.034.600 |
27 mar 2024 | 0.12 Dividendo |
26 mar 2024 | 16,35 | 16,50 | 16,01 | 16,06 | 15,94 | 1.302.000 |
25 mar 2024 | 15,92 | 16,56 | 15,92 | 16,50 | 16,38 | 1.336.500 |
22 mar 2024 | 16,13 | 16,17 | 15,77 | 15,86 | 15,74 | 636.600 |
21 mar 2024 | 16,02 | 16,23 | 15,94 | 16,14 | 16,02 | 691.500 |
20 mar 2024 | 15,92 | 16,15 | 15,82 | 16,01 | 15,89 | 652.600 |
19 mar 2024 | 15,97 | 16,27 | 15,95 | 16,18 | 16,06 | 713.700 |
18 mar 2024 | 15,40 | 16,06 | 15,34 | 16,06 | 15,94 | 1.115.400 |
15 mar 2024 | 15,36 | 15,55 | 15,16 | 15,29 | 15,18 | 1.932.800 |
14 mar 2024 | 15,51 | 15,60 | 15,31 | 15,42 | 15,30 | 851.600 |
13 mar 2024 | 15,34 | 15,63 | 15,31 | 15,35 | 15,24 | 1.028.800 |
12 mar 2024 | 15,36 | 15,47 | 15,02 | 15,13 | 15,02 | 992.100 |
11 mar 2024 | 14,80 | 15,48 | 14,78 | 15,38 | 15,27 | 1.202.900 |
08 mar 2024 | 14,99 | 15,33 | 14,60 | 14,85 | 14,74 | 1.508.000 |
07 mar 2024 | 15,25 | 15,67 | 14,62 | 15,17 | 15,06 | 1.982.100 |
06 mar 2024 | 16,05 | 16,13 | 15,75 | 15,97 | 15,85 | 957.400 |
05 mar 2024 | 15,55 | 15,93 | 15,46 | 15,86 | 15,74 | 914.500 |
04 mar 2024 | 15,64 | 15,69 | 15,50 | 15,61 | 15,49 | 753.700 |
01 mar 2024 | 15,18 | 15,50 | 15,12 | 15,48 | 15,36 | 874.300 |
29 feb 2024 | 15,03 | 15,09 | 14,75 | 15,08 | 14,97 | 1.351.100 |
28 feb 2024 | 14,93 | 15,25 | 14,85 | 14,92 | 14,81 | 528.500 |
27 feb 2024 | 14,64 | 14,97 | 14,58 | 14,85 | 14,74 | 712.100 |
26 feb 2024 | 14,48 | 14,69 | 14,34 | 14,45 | 14,34 | 485.000 |
23 feb 2024 | 14,61 | 14,64 | 14,39 | 14,56 | 14,45 | 641.400 |
22 feb 2024 | 14,59 | 14,87 | 14,44 | 14,84 | 14,73 | 669.500 |
21 feb 2024 | 14,43 | 14,80 | 14,42 | 14,65 | 14,54 | 665.900 |
20 feb 2024 | 14,44 | 14,52 | 14,11 | 14,32 | 14,21 | 628.300 |
16 feb 2024 | 14,56 | 14,61 | 14,43 | 14,53 | 14,42 | 473.300 |
15 feb 2024 | 13,93 | 14,64 | 13,93 | 14,54 | 14,43 | 719.200 |
14 feb 2024 | 14,25 | 14,50 | 13,92 | 13,98 | 13,88 | 494.300 |
13 feb 2024 | 14,50 | 14,60 | 14,06 | 14,20 | 14,09 | 521.600 |
12 feb 2024 | 14,18 | 14,75 | 14,18 | 14,57 | 14,46 | 628.100 |
09 feb 2024 | 13,92 | 14,27 | 13,92 | 14,18 | 14,07 | 442.400 |
08 feb 2024 | 13,85 | 14,17 | 13,84 | 14,04 | 13,94 | 567.300 |
07 feb 2024 | 13,98 | 13,98 | 13,60 | 13,83 | 13,73 | 446.600 |
06 feb 2024 | 13,71 | 14,02 | 13,66 | 13,75 | 13,65 | 575.100 |
05 feb 2024 | 13,70 | 13,73 | 13,30 | 13,61 | 13,51 | 792.800 |
02 feb 2024 | 14,02 | 14,20 | 13,78 | 13,82 | 13,72 | 794.100 |
01 feb 2024 | 14,57 | 14,71 | 14,03 | 14,18 | 14,07 | 964.700 |
31 gen 2024 | 14,85 | 14,85 | 14,42 | 14,45 | 14,34 | 773.700 |
30 gen 2024 | 14,40 | 14,95 | 14,37 | 14,89 | 14,78 | 707.700 |
29 gen 2024 | 14,65 | 14,65 | 14,36 | 14,52 | 14,41 | 611.400 |
26 gen 2024 | 14,67 | 14,78 | 14,42 | 14,73 | 14,62 | 583.400 |
25 gen 2024 | 14,61 | 14,72 | 14,43 | 14,71 | 14,60 | 1.162.600 |
24 gen 2024 | 14,43 | 14,56 | 14,24 | 14,46 | 14,35 | 785.800 |
23 gen 2024 | 14,35 | 14,59 | 14,23 | 14,25 | 14,14 | 933.100 |
22 gen 2024 | 14,21 | 14,60 | 14,03 | 14,45 | 14,34 | 714.200 |
19 gen 2024 | 14,31 | 14,42 | 14,18 | 14,37 | 14,26 | 619.100 |
18 gen 2024 | 14,55 | 14,61 | 14,34 | 14,38 | 14,27 | 576.700 |
17 gen 2024 | 14,67 | 14,91 | 14,50 | 14,51 | 14,40 | 801.600 |
16 gen 2024 | 15,55 | 15,64 | 14,80 | 14,84 | 14,73 | 1.403.800 |
15 gen 2024 | 15,75 | 15,88 | 15,59 | 15,73 | 15,61 | 480.400 |
12 gen 2024 | 16,06 | 16,20 | 15,81 | 15,88 | 15,76 | 425.800 |
11 gen 2024 | 15,75 | 15,90 | 15,47 | 15,81 | 15,69 | 991.500 |
10 gen 2024 | 15,85 | 15,90 | 15,56 | 15,65 | 15,53 | 433.800 |
09 gen 2024 | 16,04 | 16,04 | 15,71 | 15,87 | 15,75 | 547.200 |
08 gen 2024 | 15,85 | 15,96 | 15,69 | 15,96 | 15,84 | 472.500 |
05 gen 2024 | 16,28 | 16,43 | 16,11 | 16,28 | 16,16 | 553.000 |
04 gen 2024 | 16,61 | 16,67 | 16,04 | 16,05 | 15,93 | 818.700 |
03 gen 2024 | 16,09 | 16,56 | 15,94 | 16,42 | 16,30 | 489.300 |
02 gen 2024 | 16,23 | 16,40 | 15,93 | 16,00 | 15,88 | 614.800 |
29 dic 2023 | 16,15 | 16,20 | 15,97 | 15,97 | 15,85 | 714.400 |
28 dic 2023 | 16,31 | 16,39 | 16,06 | 16,07 | 15,95 | 523.100 |
28 dic 2023 | 0.1 Dividendo |
27 dic 2023 | 16,90 | 16,90 | 16,45 | 16,46 | 16,24 | 681.900 |
22 dic 2023 | 16,73 | 16,85 | 16,55 | 16,60 | 16,38 | 631.400 |
21 dic 2023 | 16,62 | 16,76 | 16,54 | 16,68 | 16,45 | 549.200 |
20 dic 2023 | 17,09 | 17,17 | 16,64 | 16,67 | 16,44 | 887.000 |
*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...