Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 15,59 | 15,62 | 15,19 | 15,33 | 15,33 | 3.430.615 |
16 apr 2024 | 16,00 | 16,01 | 15,57 | 15,72 | 15,72 | 3.487.600 |
15 apr 2024 | 16,50 | 16,68 | 16,06 | 16,16 | 16,16 | 2.546.400 |
12 apr 2024 | 16,87 | 16,88 | 16,16 | 16,25 | 16,25 | 2.922.100 |
11 apr 2024 | 17,15 | 17,30 | 17,08 | 17,10 | 17,10 | 2.848.800 |
10 apr 2024 | 17,07 | 17,16 | 16,82 | 17,04 | 17,04 | 2.171.500 |
09 apr 2024 | 16,93 | 17,24 | 16,91 | 17,09 | 17,09 | 2.558.400 |
08 apr 2024 | 17,15 | 17,22 | 16,77 | 16,84 | 16,84 | 5.677.200 |
05 apr 2024 | 16,97 | 17,27 | 16,97 | 17,06 | 17,06 | 1.850.500 |
04 apr 2024 | 17,60 | 17,67 | 17,05 | 17,15 | 17,15 | 2.111.000 |
03 apr 2024 | 17,41 | 17,74 | 17,27 | 17,47 | 17,47 | 4.657.100 |
02 apr 2024 | 17,50 | 17,63 | 17,13 | 17,51 | 17,51 | 3.959.400 |
01 apr 2024 | 16,88 | 17,69 | 16,88 | 17,48 | 17,48 | 4.011.800 |
28 mar 2024 | 16,34 | 16,85 | 16,34 | 16,55 | 16,55 | 3.013.700 |
27 mar 2024 | 16,00 | 16,51 | 15,73 | 16,46 | 16,46 | 5.245.500 |
26 mar 2024 | 16,65 | 16,78 | 15,99 | 16,11 | 16,11 | 5.408.600 |
25 mar 2024 | 16,65 | 16,78 | 16,50 | 16,60 | 16,60 | 2.780.100 |
22 mar 2024 | 17,20 | 17,24 | 16,47 | 16,62 | 16,62 | 4.998.000 |
21 mar 2024 | 17,81 | 18,08 | 17,62 | 17,68 | 17,68 | 3.324.500 |
20 mar 2024 | 17,30 | 17,79 | 17,17 | 17,77 | 17,77 | 2.624.600 |
19 mar 2024 | 16,99 | 17,40 | 16,91 | 17,12 | 17,12 | 3.340.000 |
18 mar 2024 | 17,41 | 17,52 | 17,05 | 17,16 | 17,16 | 3.147.700 |
15 mar 2024 | 17,34 | 17,63 | 17,13 | 17,22 | 17,22 | 3.961.500 |
14 mar 2024 | 17,20 | 17,54 | 17,16 | 17,27 | 17,27 | 3.968.900 |
14 mar 2024 | 0.43 Dividendo |
13 mar 2024 | 17,69 | 18,07 | 17,51 | 17,52 | 17,09 | 5.831.600 |
12 mar 2024 | 17,10 | 17,94 | 17,04 | 17,60 | 17,17 | 7.786.200 |
11 mar 2024 | 17,44 | 17,62 | 16,83 | 16,86 | 16,45 | 5.070.800 |
08 mar 2024 | 17,39 | 17,67 | 17,08 | 17,28 | 16,86 | 3.119.000 |
07 mar 2024 | 17,59 | 17,72 | 17,28 | 17,48 | 17,05 | 3.863.400 |
06 mar 2024 | 18,49 | 18,75 | 17,64 | 17,75 | 17,31 | 4.219.500 |
05 mar 2024 | 17,90 | 18,00 | 17,42 | 17,77 | 17,33 | 7.337.600 |
04 mar 2024 | 19,40 | 19,40 | 17,91 | 17,94 | 17,50 | 9.325.500 |
01 mar 2024 | 19,49 | 19,65 | 18,94 | 19,36 | 18,88 | 4.986.600 |
29 feb 2024 | 19,72 | 20,00 | 18,84 | 19,25 | 18,78 | 7.049.400 |
28 feb 2024 | 19,03 | 20,19 | 18,81 | 19,53 | 19,05 | 15.137.000 |
27 feb 2024 | 17,38 | 17,55 | 17,02 | 17,34 | 16,91 | 3.075.100 |
26 feb 2024 | 16,88 | 17,39 | 16,85 | 17,17 | 16,75 | 3.184.000 |
23 feb 2024 | 16,88 | 17,08 | 16,59 | 16,99 | 16,57 | 1.708.700 |
22 feb 2024 | 16,71 | 16,83 | 16,42 | 16,78 | 16,37 | 1.939.200 |
21 feb 2024 | 16,78 | 16,93 | 16,35 | 16,52 | 16,11 | 2.512.600 |
20 feb 2024 | 16,88 | 16,93 | 16,14 | 16,57 | 16,16 | 3.066.400 |
16 feb 2024 | 17,35 | 17,58 | 16,84 | 16,88 | 16,47 | 2.429.900 |
15 feb 2024 | 17,00 | 17,44 | 16,95 | 17,20 | 16,78 | 1.812.300 |
14 feb 2024 | 16,70 | 16,89 | 16,56 | 16,89 | 16,48 | 1.437.600 |
13 feb 2024 | 16,64 | 16,92 | 16,38 | 16,47 | 16,07 | 1.271.700 |
12 feb 2024 | 16,87 | 17,35 | 16,87 | 17,07 | 16,65 | 1.583.900 |
09 feb 2024 | 16,46 | 16,84 | 16,31 | 16,79 | 16,38 | 1.223.000 |
08 feb 2024 | 16,70 | 16,99 | 16,36 | 16,47 | 16,07 | 2.322.000 |
07 feb 2024 | 16,54 | 17,02 | 16,37 | 16,89 | 16,48 | 2.380.500 |
06 feb 2024 | 16,51 | 17,15 | 16,30 | 17,11 | 16,69 | 3.593.400 |
05 feb 2024 | 15,94 | 16,20 | 15,74 | 16,02 | 15,63 | 1.985.700 |
02 feb 2024 | 16,20 | 16,29 | 15,74 | 16,00 | 15,61 | 2.001.600 |
01 feb 2024 | 16,09 | 16,46 | 16,09 | 16,41 | 16,01 | 2.749.800 |
31 gen 2024 | 15,57 | 16,42 | 15,56 | 15,89 | 15,50 | 2.489.500 |
30 gen 2024 | 15,67 | 15,96 | 15,62 | 15,83 | 15,44 | 2.262.100 |
29 gen 2024 | 16,08 | 16,13 | 15,62 | 15,94 | 15,55 | 2.237.800 |
26 gen 2024 | 15,71 | 16,06 | 15,63 | 16,06 | 15,67 | 2.197.900 |
25 gen 2024 | 16,46 | 16,75 | 15,93 | 15,95 | 15,56 | 3.325.500 |
24 gen 2024 | 15,72 | 16,50 | 15,67 | 16,42 | 16,02 | 5.354.400 |
23 gen 2024 | 15,49 | 15,74 | 15,07 | 15,19 | 14,82 | 3.596.800 |
22 gen 2024 | 14,53 | 14,99 | 14,45 | 14,95 | 14,58 | 3.220.400 |
19 gen 2024 | 14,96 | 15,24 | 14,74 | 15,03 | 14,66 | 3.139.200 |
18 gen 2024 | 15,80 | 15,90 | 15,05 | 15,11 | 14,74 | 2.959.500 |
17 gen 2024 | 15,60 | 16,04 | 15,29 | 15,76 | 15,37 | 3.656.000 |
16 gen 2024 | 16,01 | 16,48 | 15,80 | 16,12 | 15,72 | 2.950.800 |
12 gen 2024 | 16,95 | 17,00 | 16,66 | 16,67 | 16,26 | 1.290.400 |
11 gen 2024 | 16,92 | 17,17 | 16,79 | 16,89 | 16,48 | 2.590.900 |
10 gen 2024 | 16,48 | 16,95 | 16,47 | 16,85 | 16,44 | 3.709.600 |
09 gen 2024 | 16,04 | 16,55 | 16,01 | 16,51 | 16,10 | 3.674.100 |
08 gen 2024 | 16,28 | 16,43 | 16,01 | 16,30 | 15,90 | 4.129.400 |
05 gen 2024 | 17,06 | 17,09 | 16,56 | 16,59 | 16,18 | 1.959.500 |
04 gen 2024 | 17,40 | 17,48 | 17,20 | 17,27 | 16,85 | 2.178.200 |
03 gen 2024 | 17,41 | 17,54 | 17,10 | 17,48 | 17,05 | 2.105.500 |
02 gen 2024 | 17,36 | 17,58 | 17,17 | 17,37 | 16,94 | 1.896.400 |
29 dic 2023 | 17,61 | 18,03 | 17,48 | 17,76 | 17,32 | 3.164.000 |
28 dic 2023 | 17,22 | 18,20 | 17,22 | 17,54 | 17,11 | 5.388.900 |
27 dic 2023 | 16,76 | 17,10 | 16,66 | 16,86 | 16,45 | 2.869.200 |
26 dic 2023 | 16,96 | 17,02 | 16,56 | 16,64 | 16,23 | 1.544.400 |
22 dic 2023 | 16,89 | 17,01 | 16,75 | 16,91 | 16,49 | 1.813.100 |
21 dic 2023 | 16,40 | 17,12 | 16,34 | 17,12 | 16,70 | 2.700.800 |
20 dic 2023 | 16,45 | 16,57 | 16,18 | 16,18 | 15,78 | 2.144.100 |
19 dic 2023 | 16,64 | 16,82 | 16,48 | 16,63 | 16,22 | 1.731.000 |
18 dic 2023 | 16,80 | 16,87 | 16,50 | 16,79 | 16,38 | 1.909.400 |
15 dic 2023 | 16,90 | 16,95 | 16,51 | 16,75 | 16,34 | 4.774.200 |
14 dic 2023 | 16,10 | 16,57 | 16,07 | 16,53 | 16,12 | 3.929.800 |
13 dic 2023 | 15,67 | 15,99 | 15,60 | 15,97 | 15,58 | 4.151.000 |
12 dic 2023 | 15,45 | 15,73 | 15,31 | 15,68 | 15,30 | 2.822.400 |
11 dic 2023 | 15,22 | 15,57 | 15,00 | 15,40 | 15,02 | 3.074.000 |
08 dic 2023 | 15,32 | 15,50 | 15,23 | 15,27 | 14,90 | 3.585.400 |
07 dic 2023 | 15,23 | 15,53 | 15,16 | 15,44 | 15,06 | 3.542.900 |
06 dic 2023 | 15,35 | 15,51 | 15,24 | 15,26 | 14,89 | 4.013.500 |
05 dic 2023 | 15,02 | 15,26 | 14,75 | 15,21 | 14,84 | 4.232.800 |
04 dic 2023 | 15,43 | 15,71 | 15,08 | 15,29 | 14,91 | 2.765.500 |
01 dic 2023 | 16,04 | 16,27 | 15,43 | 15,66 | 15,28 | 2.305.200 |
30 nov 2023 | 16,18 | 16,53 | 15,97 | 16,03 | 15,64 | 6.165.700 |
29 nov 2023 | 16,17 | 16,45 | 15,91 | 16,33 | 15,93 | 3.829.200 |
28 nov 2023 | 16,25 | 16,75 | 16,25 | 16,43 | 16,03 | 3.106.700 |
27 nov 2023 | 16,37 | 16,54 | 16,14 | 16,16 | 15,76 | 3.360.500 |
24 nov 2023 | 16,01 | 16,62 | 16,01 | 16,55 | 16,14 | 2.490.500 |
*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...