Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 17,66 | 17,71 | 17,65 | 17,65 | 17,65 | 52.532 |
27 mar 2024 | 17,57 | 17,64 | 17,57 | 17,64 | 17,64 | 86.000 |
26 mar 2024 | 17,55 | 17,59 | 17,50 | 17,57 | 17,57 | 29.054 |
25 mar 2024 | 17,68 | 17,68 | 17,63 | 17,63 | 17,63 | 26.309 |
22 mar 2024 | 17,56 | 17,68 | 17,56 | 17,65 | 17,65 | 127.000 |
21 mar 2024 | 17,51 | 17,51 | 17,50 | 17,50 | 17,50 | 30.000 |
20 mar 2024 | 17,53 | 17,53 | 17,50 | 17,51 | 17,51 | 77.000 |
19 mar 2024 | 17,37 | 17,42 | 17,37 | 17,40 | 17,40 | 83.000 |
18 mar 2024 | 17,29 | 17,36 | 17,29 | 17,33 | 17,33 | 29.052 |
15 mar 2024 | 17,30 | 17,35 | 17,30 | 17,33 | 17,33 | 40.246 |
14 mar 2024 | 17,36 | 17,37 | 17,33 | 17,33 | 17,33 | 124.514 |
13 mar 2024 | 17,34 | 17,36 | 17,34 | 17,34 | 17,34 | 49.068 |
12 mar 2024 | 17,33 | 17,36 | 17,32 | 17,32 | 17,32 | 56.000 |
11 mar 2024 | 17,29 | 17,37 | 17,29 | 17,35 | 17,35 | 71.000 |
08 mar 2024 | 17,32 | 17,32 | 17,29 | 17,29 | 17,29 | 44.000 |
07 mar 2024 | 17,29 | 17,32 | 17,26 | 17,30 | 17,30 | 75.010 |
06 mar 2024 | 17,19 | 17,28 | 17,19 | 17,27 | 17,27 | 112.000 |
05 mar 2024 | 17,19 | 17,20 | 17,17 | 17,19 | 17,19 | 91.027 |
04 mar 2024 | 17,26 | 17,30 | 17,26 | 17,27 | 17,27 | 85.183 |
01 mar 2024 | 17,32 | 17,35 | 17,28 | 17,29 | 17,29 | 88.000 |
29 feb 2024 | 17,28 | 17,30 | 17,25 | 17,25 | 17,25 | 25.208 |
27 feb 2024 | 17,36 | 17,36 | 17,21 | 17,36 | 17,36 | 74.103 |
27 feb 2024 | 0.2 Dividendo |
26 feb 2024 | 17,43 | 17,51 | 17,43 | 17,51 | 17,31 | 128.107 |
23 feb 2024 | 17,28 | 17,38 | 17,28 | 17,37 | 17,17 | 107.000 |
22 feb 2024 | 17,26 | 17,28 | 17,24 | 17,28 | 17,08 | 20.417 |
21 feb 2024 | 17,24 | 17,26 | 17,22 | 17,26 | 17,06 | 22.000 |
20 feb 2024 | 17,16 | 17,24 | 17,16 | 17,24 | 17,04 | 69.000 |
19 feb 2024 | 17,17 | 17,18 | 17,15 | 17,16 | 16,96 | 56.325 |
16 feb 2024 | 17,15 | 17,21 | 17,13 | 17,17 | 16,97 | 62.001 |
15 feb 2024 | 17,07 | 17,15 | 17,02 | 17,14 | 16,94 | 124.041 |
05 feb 2024 | 17,20 | 17,20 | 17,15 | 17,16 | 16,96 | 31.380 |
02 feb 2024 | 17,18 | 17,19 | 17,10 | 17,11 | 16,91 | 119.175 |
01 feb 2024 | 17,13 | 17,17 | 17,10 | 17,17 | 16,97 | 49.000 |
31 gen 2024 | 17,13 | 17,24 | 17,13 | 17,24 | 17,04 | 186.040 |
30 gen 2024 | 17,11 | 17,12 | 17,09 | 17,10 | 16,90 | 60.081 |
29 gen 2024 | 17,13 | 17,13 | 17,10 | 17,10 | 16,90 | 26.037 |
26 gen 2024 | 17,00 | 17,13 | 17,00 | 17,11 | 16,91 | 107.091 |
25 gen 2024 | 16,97 | 17,00 | 16,94 | 16,98 | 16,79 | 26.000 |
24 gen 2024 | 16,99 | 16,99 | 16,95 | 16,95 | 16,76 | 29.000 |
23 gen 2024 | 16,95 | 17,02 | 16,92 | 17,01 | 16,82 | 139.526 |
22 gen 2024 | 16,80 | 16,85 | 16,80 | 16,85 | 16,66 | 48.024 |
19 gen 2024 | 16,84 | 16,84 | 16,73 | 16,74 | 16,55 | 123.031 |
18 gen 2024 | 16,75 | 16,82 | 16,67 | 16,76 | 16,57 | 370.000 |
17 gen 2024 | 16,88 | 16,88 | 16,78 | 16,78 | 16,59 | 148.000 |
16 gen 2024 | 16,81 | 16,90 | 16,79 | 16,88 | 16,69 | 206.000 |
15 gen 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,45 | - |
12 gen 2024 | 16,64 | 16,65 | 16,63 | 16,64 | 16,45 | 63.000 |
11 gen 2024 | 16,63 | 16,64 | 16,62 | 16,64 | 16,45 | 18.000 |
10 gen 2024 | 16,58 | 16,62 | 16,58 | 16,60 | 16,41 | 48.000 |
09 gen 2024 | 16,48 | 16,50 | 16,46 | 16,50 | 16,31 | 63.000 |
08 gen 2024 | 16,41 | 16,42 | 16,35 | 16,42 | 16,23 | 39.000 |
05 gen 2024 | 16,43 | 16,46 | 16,41 | 16,46 | 16,27 | 31.020 |
04 gen 2024 | 16,41 | 16,41 | 16,34 | 16,40 | 16,21 | 7.000 |
03 gen 2024 | 16,34 | 16,41 | 16,34 | 16,41 | 16,22 | 47.095 |
02 gen 2024 | 16,21 | 16,29 | 16,14 | 16,20 | 16,01 | 62.000 |
29 dic 2023 | 16,30 | 16,30 | 16,26 | 16,26 | 16,07 | 11.000 |
28 dic 2023 | 16,38 | 16,38 | 16,28 | 16,30 | 16,11 | 33.000 |
27 dic 2023 | 16,40 | 16,42 | 16,39 | 16,39 | 16,20 | 16.000 |
26 dic 2023 | 16,46 | 16,46 | 16,39 | 16,43 | 16,24 | 54.074 |
25 dic 2023 | 16,61 | 16,61 | 16,42 | 16,42 | 16,23 | 35.000 |
22 dic 2023 | 16,45 | 16,45 | 16,42 | 16,44 | 16,25 | 13.000 |
21 dic 2023 | 16,48 | 16,48 | 16,44 | 16,47 | 16,28 | 14.059 |
20 dic 2023 | 16,48 | 16,50 | 16,47 | 16,48 | 16,29 | 13.000 |
19 dic 2023 | 16,46 | 16,47 | 16,41 | 16,47 | 16,28 | 8.000 |
18 dic 2023 | 16,50 | 16,54 | 16,49 | 16,53 | 16,34 | 29.000 |
15 dic 2023 | 16,37 | 16,52 | 16,37 | 16,50 | 16,31 | 68.100 |
14 dic 2023 | 16,36 | 16,36 | 16,30 | 16,35 | 16,16 | 19.100 |
13 dic 2023 | 16,19 | 16,27 | 16,19 | 16,26 | 16,07 | 10.074 |
12 dic 2023 | 16,23 | 16,23 | 16,17 | 16,19 | 16,01 | 25.055 |
11 dic 2023 | 16,25 | 16,32 | 16,25 | 16,26 | 16,07 | 14.100 |
08 dic 2023 | 16,36 | 16,36 | 16,28 | 16,28 | 16,09 | 23.000 |
07 dic 2023 | 16,34 | 16,36 | 16,30 | 16,36 | 16,17 | 75.000 |
06 dic 2023 | 16,38 | 16,38 | 16,33 | 16,35 | 16,16 | 21.333 |
05 dic 2023 | 16,34 | 16,35 | 16,31 | 16,32 | 16,13 | 28.143 |
04 dic 2023 | 16,38 | 16,38 | 16,34 | 16,37 | 16,18 | 48.001 |
01 dic 2023 | 16,23 | 16,29 | 16,23 | 16,29 | 16,10 | 41.030 |
30 nov 2023 | 16,12 | 16,16 | 16,12 | 16,16 | 15,98 | 36.000 |
29 nov 2023 | 16,10 | 16,10 | 16,06 | 16,06 | 15,88 | 43.000 |
28 nov 2023 | 16,12 | 16,12 | 16,11 | 16,11 | 15,93 | 14.000 |
27 nov 2023 | 16,13 | 16,13 | 16,10 | 16,12 | 15,94 | 29.124 |
24 nov 2023 | 16,05 | 16,06 | 16,04 | 16,04 | 15,86 | 13.005 |
23 nov 2023 | 16,07 | 16,09 | 16,06 | 16,06 | 15,88 | 32.000 |
22 nov 2023 | 16,05 | 16,05 | 15,99 | 16,05 | 15,87 | 16.100 |
21 nov 2023 | 16,08 | 16,11 | 16,08 | 16,08 | 15,90 | 24.000 |
20 nov 2023 | 16,18 | 16,20 | 16,13 | 16,13 | 15,95 | 14.062 |
17 nov 2023 | 16,25 | 16,25 | 16,18 | 16,18 | 16,00 | 15.000 |
16 nov 2023 | 16,27 | 16,27 | 16,20 | 16,22 | 16,03 | 71.000 |
16 nov 2023 | 0.18 Dividendo |
15 nov 2023 | 16,33 | 16,35 | 16,32 | 16,34 | 15,98 | 168.000 |
14 nov 2023 | 16,28 | 16,31 | 16,28 | 16,29 | 15,93 | 32.078 |
13 nov 2023 | 16,23 | 16,28 | 16,22 | 16,27 | 15,91 | 55.012 |
10 nov 2023 | 16,23 | 16,23 | 16,21 | 16,22 | 15,86 | 15.050 |
09 nov 2023 | 16,28 | 16,32 | 16,27 | 16,30 | 15,94 | 29.000 |
08 nov 2023 | 16,31 | 16,31 | 16,24 | 16,26 | 15,90 | 12.000 |
07 nov 2023 | 16,26 | 16,30 | 16,25 | 16,27 | 15,91 | 25.000 |
06 nov 2023 | 16,31 | 16,32 | 16,26 | 16,27 | 15,91 | 84.000 |
03 nov 2023 | 16,25 | 16,25 | 16,17 | 16,23 | 15,87 | 20.000 |
02 nov 2023 | 15,95 | 15,95 | 15,93 | 15,93 | 15,57 | 40.062 |
01 nov 2023 | 15,77 | 15,80 | 15,77 | 15,80 | 15,45 | 34.000 |
*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...