Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 16,16 | 16,26 | 16,12 | 16,19 | 16,19 | 131.540 |
29 mag 2024 | 16,10 | 16,27 | 16,07 | 16,15 | 16,15 | 142.100 |
28 mag 2024 | 16,48 | 16,50 | 16,36 | 16,40 | 16,40 | 157.900 |
24 mag 2024 | 16,22 | 16,49 | 16,22 | 16,46 | 16,46 | 173.200 |
23 mag 2024 | 16,45 | 16,53 | 16,25 | 16,28 | 16,28 | 223.200 |
22 mag 2024 | 16,41 | 16,50 | 16,32 | 16,44 | 16,44 | 211.900 |
21 mag 2024 | 16,41 | 16,44 | 16,31 | 16,44 | 16,44 | 321.400 |
20 mag 2024 | 16,31 | 16,39 | 16,27 | 16,34 | 16,34 | 231.800 |
17 mag 2024 | 16,24 | 16,34 | 16,22 | 16,26 | 16,26 | 160.000 |
16 mag 2024 | 16,25 | 16,32 | 16,21 | 16,27 | 16,27 | 155.200 |
15 mag 2024 | 16,23 | 16,28 | 16,10 | 16,25 | 16,25 | 219.600 |
14 mag 2024 | 16,07 | 16,19 | 16,07 | 16,19 | 16,19 | 225.600 |
13 mag 2024 | 16,10 | 16,13 | 15,98 | 16,01 | 16,01 | 165.000 |
13 mag 2024 | 0.103 Dividendo |
10 mag 2024 | 16,11 | 16,19 | 16,09 | 16,16 | 16,06 | 152.300 |
09 mag 2024 | 16,09 | 16,14 | 16,01 | 16,13 | 16,03 | 172.700 |
08 mag 2024 | 16,01 | 16,09 | 15,96 | 16,03 | 15,93 | 186.900 |
07 mag 2024 | 16,04 | 16,14 | 16,02 | 16,10 | 16,00 | 128.800 |
06 mag 2024 | 15,92 | 16,01 | 15,89 | 16,00 | 15,90 | 191.300 |
03 mag 2024 | 15,80 | 15,95 | 15,73 | 15,86 | 15,76 | 185.700 |
02 mag 2024 | 15,68 | 15,74 | 15,52 | 15,71 | 15,61 | 114.400 |
01 mag 2024 | 15,72 | 15,75 | 15,50 | 15,54 | 15,44 | 228.900 |
30 apr 2024 | 15,89 | 15,89 | 15,54 | 15,56 | 15,46 | 263.900 |
29 apr 2024 | 15,88 | 15,89 | 15,74 | 15,76 | 15,66 | 153.600 |
26 apr 2024 | 15,77 | 15,87 | 15,73 | 15,79 | 15,69 | 210.900 |
25 apr 2024 | 15,61 | 15,72 | 15,50 | 15,64 | 15,54 | 153.000 |
24 apr 2024 | 15,84 | 15,86 | 15,69 | 15,76 | 15,66 | 132.700 |
23 apr 2024 | 15,64 | 15,90 | 15,64 | 15,77 | 15,67 | 258.400 |
22 apr 2024 | 15,36 | 15,56 | 15,31 | 15,55 | 15,45 | 156.300 |
19 apr 2024 | 15,59 | 15,62 | 15,22 | 15,29 | 15,19 | 431.600 |
18 apr 2024 | 15,51 | 15,60 | 15,39 | 15,47 | 15,37 | 210.100 |
17 apr 2024 | 15,57 | 15,67 | 15,43 | 15,43 | 15,33 | 227.100 |
16 apr 2024 | 15,60 | 15,67 | 15,53 | 15,56 | 15,46 | 209.500 |
15 apr 2024 | 15,90 | 16,00 | 15,54 | 15,56 | 15,46 | 241.000 |
12 apr 2024 | 16,04 | 16,13 | 15,80 | 15,83 | 15,73 | 166.100 |
11 apr 2024 | 16,05 | 16,22 | 16,04 | 16,18 | 16,08 | 191.400 |
11 apr 2024 | 0.103 Dividendo |
10 apr 2024 | 16,20 | 16,20 | 16,06 | 16,12 | 15,91 | 204.500 |
09 apr 2024 | 16,34 | 16,34 | 16,10 | 16,25 | 16,04 | 201.800 |
08 apr 2024 | 16,21 | 16,33 | 16,17 | 16,22 | 16,01 | 213.600 |
05 apr 2024 | 16,13 | 16,23 | 16,07 | 16,14 | 15,93 | 249.800 |
04 apr 2024 | 16,30 | 16,41 | 16,06 | 16,11 | 15,91 | 221.200 |
03 apr 2024 | 16,19 | 16,31 | 16,19 | 16,28 | 16,07 | 159.100 |
02 apr 2024 | 16,09 | 16,23 | 16,08 | 16,23 | 16,02 | 161.200 |
01 apr 2024 | 16,26 | 16,40 | 16,26 | 16,35 | 16,14 | 225.900 |
28 mar 2024 | 16,33 | 16,43 | 16,33 | 16,37 | 16,16 | 182.600 |
27 mar 2024 | 16,36 | 16,38 | 16,27 | 16,33 | 16,12 | 155.700 |
26 mar 2024 | 16,32 | 16,40 | 16,30 | 16,30 | 16,09 | 106.500 |
25 mar 2024 | 16,30 | 16,43 | 16,29 | 16,33 | 16,12 | 237.400 |
22 mar 2024 | 16,32 | 16,42 | 16,30 | 16,39 | 16,18 | 241.400 |
21 mar 2024 | 16,45 | 16,45 | 16,32 | 16,36 | 16,15 | 370.700 |
20 mar 2024 | 16,00 | 16,28 | 15,99 | 16,27 | 16,06 | 219.200 |
19 mar 2024 | 15,89 | 16,11 | 15,89 | 16,00 | 15,80 | 168.300 |
18 mar 2024 | 15,86 | 16,04 | 15,86 | 15,94 | 15,74 | 149.800 |
15 mar 2024 | 15,89 | 15,96 | 15,83 | 15,83 | 15,63 | 128.300 |
14 mar 2024 | 16,21 | 16,21 | 15,90 | 15,97 | 15,77 | 175.300 |
13 mar 2024 | 16,11 | 16,18 | 16,07 | 16,13 | 15,92 | 182.900 |
13 mar 2024 | 0.103 Dividendo |
12 mar 2024 | 16,16 | 16,20 | 16,00 | 16,19 | 15,88 | 201.200 |
11 mar 2024 | 16,03 | 16,12 | 15,96 | 16,08 | 15,77 | 140.800 |
08 mar 2024 | 16,09 | 16,22 | 16,01 | 16,02 | 15,72 | 201.200 |
07 mar 2024 | 16,15 | 16,26 | 16,06 | 16,09 | 15,78 | 213.900 |
06 mar 2024 | 15,94 | 16,22 | 15,94 | 16,03 | 15,73 | 262.400 |
05 mar 2024 | 16,00 | 16,00 | 15,81 | 15,90 | 15,60 | 188.000 |
04 mar 2024 | 15,93 | 16,06 | 15,93 | 16,01 | 15,71 | 250.400 |
01 mar 2024 | 15,97 | 16,03 | 15,91 | 15,99 | 15,69 | 237.000 |
29 feb 2024 | 15,84 | 15,95 | 15,83 | 15,93 | 15,63 | 170.800 |
28 feb 2024 | 15,84 | 15,85 | 15,78 | 15,84 | 15,54 | 140.600 |
27 feb 2024 | 15,81 | 15,87 | 15,77 | 15,84 | 15,54 | 165.700 |
26 feb 2024 | 15,96 | 15,96 | 15,80 | 15,83 | 15,53 | 196.900 |
23 feb 2024 | 15,93 | 15,99 | 15,88 | 15,94 | 15,64 | 214.100 |
22 feb 2024 | 15,76 | 15,95 | 15,61 | 15,86 | 15,56 | 326.900 |
21 feb 2024 | 15,54 | 15,69 | 15,53 | 15,64 | 15,34 | 252.500 |
20 feb 2024 | 15,77 | 15,77 | 15,56 | 15,60 | 15,30 | 389.600 |
16 feb 2024 | 15,72 | 15,78 | 15,60 | 15,68 | 15,38 | 270.900 |
15 feb 2024 | 15,74 | 15,78 | 15,68 | 15,72 | 15,42 | 185.000 |
14 feb 2024 | 15,65 | 15,69 | 15,55 | 15,68 | 15,38 | 238.600 |
13 feb 2024 | 15,56 | 15,63 | 15,41 | 15,53 | 15,23 | 228.100 |
12 feb 2024 | 15,79 | 15,90 | 15,74 | 15,76 | 15,46 | 223.000 |
09 feb 2024 | 15,67 | 15,77 | 15,67 | 15,74 | 15,44 | 196.100 |
09 feb 2024 | 0.103 Dividendo |
08 feb 2024 | 15,74 | 15,79 | 15,67 | 15,77 | 15,37 | 198.300 |
07 feb 2024 | 15,59 | 15,78 | 15,59 | 15,72 | 15,32 | 270.700 |
06 feb 2024 | 15,56 | 15,70 | 15,53 | 15,59 | 15,19 | 268.100 |
05 feb 2024 | 15,57 | 15,59 | 15,41 | 15,56 | 15,16 | 241.500 |
02 feb 2024 | 15,66 | 15,77 | 15,60 | 15,64 | 15,24 | 204.300 |
01 feb 2024 | 15,45 | 15,65 | 15,45 | 15,62 | 15,22 | 214.500 |
31 gen 2024 | 15,64 | 15,67 | 15,44 | 15,46 | 15,07 | 204.300 |
30 gen 2024 | 15,56 | 15,71 | 15,54 | 15,63 | 15,23 | 319.700 |
29 gen 2024 | 15,49 | 15,59 | 15,40 | 15,58 | 15,18 | 191.700 |
26 gen 2024 | 15,40 | 15,42 | 15,31 | 15,39 | 15,00 | 184.000 |
25 gen 2024 | 15,41 | 15,54 | 15,38 | 15,40 | 15,01 | 210.900 |
24 gen 2024 | 15,34 | 15,49 | 15,24 | 15,40 | 15,01 | 208.900 |
23 gen 2024 | 15,17 | 15,27 | 15,15 | 15,27 | 14,88 | 201.500 |
22 gen 2024 | 15,16 | 15,25 | 15,15 | 15,23 | 14,84 | 232.300 |
19 gen 2024 | 15,05 | 15,14 | 14,96 | 15,08 | 14,70 | 291.700 |
18 gen 2024 | 14,97 | 15,10 | 14,93 | 15,04 | 14,66 | 253.100 |
17 gen 2024 | 14,95 | 15,02 | 14,78 | 14,93 | 14,55 | 156.700 |
16 gen 2024 | 14,96 | 15,11 | 14,96 | 15,03 | 14,65 | 243.900 |
12 gen 2024 | 15,15 | 15,19 | 14,95 | 15,11 | 14,73 | 160.200 |
*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...