Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 17,20 | 17,40 | 17,20 | 17,40 | 17,40 | 2.300 |
25 apr 2024 | 17,44 | 17,45 | 17,15 | 17,15 | 17,15 | 2.290 |
24 apr 2024 | 17,47 | 17,47 | 17,21 | 17,21 | 17,21 | 104.955 |
23 apr 2024 | 17,25 | 17,27 | 17,21 | 17,25 | 17,25 | 204.445 |
22 apr 2024 | 17,08 | 17,22 | 17,08 | 17,22 | 17,22 | 2.457 |
19 apr 2024 | 17,25 | 17,32 | 17,20 | 17,20 | 17,20 | 10.632 |
18 apr 2024 | 17,40 | 17,40 | 17,19 | 17,25 | 17,25 | 1.711 |
17 apr 2024 | 17,17 | 17,43 | 17,17 | 17,43 | 17,43 | 2.100 |
16 apr 2024 | 17,10 | 17,21 | 17,10 | 17,21 | 17,21 | 8.480 |
15 apr 2024 | 17,23 | 17,23 | 17,13 | 17,13 | 17,13 | 17.500 |
12 apr 2024 | 17,28 | 17,28 | 17,20 | 17,25 | 17,25 | 7.958 |
11 apr 2024 | 17,18 | 17,34 | 17,18 | 17,28 | 17,28 | 9.890 |
10 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | 1.377 |
09 apr 2024 | 17,20 | 17,33 | 17,20 | 17,30 | 17,30 | 5.500 |
08 apr 2024 | 17,06 | 17,12 | 17,06 | 17,10 | 17,10 | 4.300 |
05 apr 2024 | 17,19 | 17,19 | 17,11 | 17,11 | 17,11 | 2.200 |
04 apr 2024 | 17,11 | 17,11 | 17,10 | 17,10 | 17,10 | 2.390 |
03 apr 2024 | 17,37 | 17,37 | 17,10 | 17,10 | 17,10 | 1.800 |
02 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | 500 |
01 apr 2024 | 17,07 | 17,07 | 17,06 | 17,06 | 17,06 | 2.202 |
28 mar 2024 | 17,04 | 17,21 | 17,04 | 17,17 | 17,17 | 1.900 |
27 mar 2024 | 17,15 | 17,15 | 17,10 | 17,10 | 17,10 | 1.106 |
26 mar 2024 | 17,07 | 17,10 | 17,06 | 17,10 | 17,10 | 25.312 |
25 mar 2024 | 17,01 | 17,06 | 17,01 | 17,06 | 17,06 | 1.200 |
22 mar 2024 | 17,07 | 17,10 | 17,00 | 17,00 | 17,00 | 5.041 |
21 mar 2024 | 17,20 | 17,20 | 17,06 | 17,20 | 17,20 | 1.047 |
20 mar 2024 | 17,13 | 17,13 | 16,92 | 17,04 | 17,04 | 2.300 |
19 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | 100 |
18 mar 2024 | 16,91 | 17,00 | 16,91 | 16,95 | 16,95 | 8.001 |
15 mar 2024 | 17,03 | 17,12 | 17,00 | 17,00 | 17,00 | 4.810 |
14 mar 2024 | 16,92 | 16,94 | 16,91 | 16,92 | 16,92 | 1.100 |
13 mar 2024 | 16,91 | 17,04 | 16,91 | 17,04 | 17,04 | 2.102 |
12 mar 2024 | 17,00 | 17,00 | 16,90 | 16,91 | 16,91 | 5.000 |
11 mar 2024 | 16,97 | 16,97 | 16,86 | 16,86 | 16,86 | 3.552 |
08 mar 2024 | 17,16 | 17,16 | 16,90 | 17,02 | 17,02 | 16.809 |
07 mar 2024 | 16,93 | 16,95 | 16,93 | 16,95 | 16,95 | 4.600 |
06 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | 200 |
05 mar 2024 | 16,92 | 16,92 | 16,90 | 16,90 | 16,90 | 400 |
04 mar 2024 | 16,91 | 17,00 | 16,90 | 16,91 | 16,91 | 2.720 |
01 mar 2024 | 16,92 | 17,01 | 16,92 | 16,98 | 16,98 | 2.700 |
29 feb 2024 | 16,92 | 16,94 | 16,92 | 16,94 | 16,94 | 200 |
28 feb 2024 | 16,91 | 16,97 | 16,91 | 16,97 | 16,97 | 925 |
27 feb 2024 | 16,86 | 16,93 | 16,86 | 16,93 | 16,93 | 1.027 |
26 feb 2024 | 17,10 | 17,10 | 16,95 | 16,95 | 16,95 | 1.918 |
23 feb 2024 | 17,13 | 17,13 | 16,96 | 16,96 | 16,96 | 3.217 |
22 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
21 feb 2024 | 17,20 | 17,20 | 17,15 | 17,15 | 17,15 | 5.400 |
20 feb 2024 | 17,14 | 17,20 | 17,14 | 17,14 | 17,14 | 6.999 |
16 feb 2024 | 17,17 | 17,17 | 17,15 | 17,15 | 17,15 | 1.400 |
15 feb 2024 | 17,15 | 17,15 | 17,02 | 17,15 | 17,15 | 2.032 |
14 feb 2024 | 17,14 | 17,15 | 17,04 | 17,13 | 17,13 | 5.000 |
13 feb 2024 | 16,85 | 17,15 | 16,85 | 17,15 | 17,15 | 2.800 |
12 feb 2024 | 17,03 | 17,05 | 16,90 | 16,93 | 16,93 | 1.815 |
09 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
08 feb 2024 | 17,22 | 17,29 | 17,10 | 17,10 | 17,10 | 5.943 |
07 feb 2024 | 17,15 | 17,30 | 17,15 | 17,15 | 17,15 | 2.761 |
06 feb 2024 | 17,36 | 17,36 | 17,08 | 17,15 | 17,15 | 3.755 |
05 feb 2024 | 17,55 | 17,55 | 17,30 | 17,33 | 17,33 | 2.698 |
02 feb 2024 | 17,41 | 17,62 | 17,41 | 17,62 | 17,62 | 2.600 |
01 feb 2024 | 17,61 | 17,63 | 17,25 | 17,57 | 17,57 | 8.100 |
31 gen 2024 | 17,47 | 17,47 | 17,35 | 17,36 | 17,36 | 27.100 |
30 gen 2024 | 17,35 | 17,35 | 17,20 | 17,25 | 17,25 | 1.381 |
30 gen 2024 | 0.30875 Dividendo |
29 gen 2024 | 17,26 | 17,58 | 17,26 | 17,58 | 17,27 | 4.387 |
26 gen 2024 | 17,45 | 17,50 | 17,20 | 17,36 | 17,06 | 4.876 |
25 gen 2024 | 17,42 | 17,55 | 17,42 | 17,50 | 17,19 | 86.823 |
24 gen 2024 | 17,38 | 17,49 | 17,38 | 17,47 | 17,16 | 3.451 |
23 gen 2024 | 17,45 | 17,49 | 17,37 | 17,45 | 17,14 | 11.203 |
22 gen 2024 | 17,48 | 17,51 | 17,44 | 17,47 | 17,16 | 9.542 |
19 gen 2024 | 17,47 | 17,54 | 17,42 | 17,54 | 17,23 | 9.501 |
18 gen 2024 | 17,26 | 17,54 | 17,26 | 17,54 | 17,23 | 22.814 |
17 gen 2024 | 17,08 | 17,34 | 17,08 | 17,34 | 17,04 | 4.091 |
16 gen 2024 | 17,25 | 17,39 | 17,18 | 17,31 | 17,01 | 10.297 |
15 gen 2024 | 16,96 | 17,01 | 16,96 | 17,00 | 16,70 | 2.650 |
12 gen 2024 | 17,00 | 17,00 | 16,93 | 16,93 | 16,63 | 2.600 |
11 gen 2024 | 17,24 | 17,24 | 16,95 | 17,00 | 16,70 | 1.120 |
10 gen 2024 | 17,13 | 17,13 | 16,94 | 17,08 | 16,78 | 6.616 |
09 gen 2024 | 16,87 | 17,00 | 16,87 | 16,91 | 16,61 | 2.426 |
08 gen 2024 | 16,84 | 16,94 | 16,81 | 16,87 | 16,57 | 4.557 |
05 gen 2024 | 16,81 | 16,88 | 16,76 | 16,84 | 16,54 | 2.100 |
04 gen 2024 | 16,55 | 16,88 | 16,55 | 16,88 | 16,58 | 3.000 |
03 gen 2024 | 16,53 | 16,63 | 16,45 | 16,45 | 16,16 | 2.701 |
02 gen 2024 | 16,30 | 16,41 | 16,30 | 16,41 | 16,12 | 600 |
29 dic 2023 | 16,15 | 16,35 | 16,15 | 16,35 | 16,06 | 11.869 |
28 dic 2023 | 16,11 | 16,20 | 16,10 | 16,15 | 15,87 | 2.625 |
27 dic 2023 | 16,10 | 16,10 | 15,91 | 16,00 | 15,72 | 2.050 |
22 dic 2023 | 16,00 | 16,10 | 16,00 | 16,05 | 15,77 | 5.477 |
21 dic 2023 | 15,81 | 15,97 | 15,81 | 15,97 | 15,69 | 27.414 |
20 dic 2023 | 15,57 | 15,80 | 15,57 | 15,75 | 15,47 | 9.903 |
19 dic 2023 | 15,76 | 15,76 | 15,57 | 15,70 | 15,42 | 6.200 |
18 dic 2023 | 15,90 | 15,90 | 15,77 | 15,77 | 15,49 | 10.179 |
15 dic 2023 | 15,81 | 16,00 | 15,81 | 15,92 | 15,64 | 2.100 |
14 dic 2023 | 15,75 | 16,00 | 15,75 | 15,93 | 15,65 | 48.800 |
13 dic 2023 | 15,55 | 15,75 | 15,55 | 15,75 | 15,47 | 4.526 |
12 dic 2023 | 15,55 | 15,64 | 15,55 | 15,64 | 15,37 | 44.900 |
11 dic 2023 | 15,70 | 15,70 | 15,55 | 15,55 | 15,28 | 31.229 |
08 dic 2023 | 15,70 | 15,70 | 15,58 | 15,58 | 15,31 | 4.444 |
07 dic 2023 | 15,60 | 15,69 | 15,58 | 15,64 | 15,37 | 2.590 |
06 dic 2023 | 15,60 | 15,60 | 15,53 | 15,53 | 15,26 | 73.730 |
05 dic 2023 | 15,55 | 15,68 | 15,45 | 15,59 | 15,32 | 17.401 |
*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...