Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,00 | 16,11 | 15,97 | 16,06 | 16,06 | 17.791 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 16,17 | 16,20 | 16,03 | 16,03 | 16,03 | 25.448 |
29 apr 2024 | 16,11 | 16,24 | 16,05 | 16,19 | 16,19 | 19.496 |
26 apr 2024 | 16,02 | 16,24 | 15,94 | 16,02 | 16,02 | 1.264.718 |
25 apr 2024 | 16,35 | 16,34 | 15,64 | 15,71 | 15,71 | 105.753 |
24 apr 2024 | 16,97 | 16,93 | 16,76 | 16,79 | 16,79 | 214.547 |
23 apr 2024 | 16,96 | 17,07 | 16,91 | 16,94 | 16,94 | 395.985 |
22 apr 2024 | 16,62 | 16,95 | 16,36 | 16,60 | 16,60 | 1.455.360 |
19 apr 2024 | 16,45 | 16,57 | 16,39 | 16,45 | 16,45 | 41.277 |
18 apr 2024 | 16,73 | 16,64 | 16,41 | 16,52 | 16,52 | 58.502 |
17 apr 2024 | 16,90 | 17,04 | 16,56 | 16,66 | 16,66 | 111.870 |
16 apr 2024 | 16,86 | 16,97 | 16,68 | 16,85 | 16,85 | 44.364 |
15 apr 2024 | 16,90 | 16,98 | 16,76 | 16,92 | 16,92 | 49.191 |
12 apr 2024 | 17,01 | 17,08 | 16,84 | 16,88 | 16,88 | 92.311 |
11 apr 2024 | 17,02 | 17,10 | 16,88 | 16,96 | 16,96 | 89.808 |
10 apr 2024 | 17,11 | 17,33 | 16,94 | 17,12 | 17,12 | 833.846 |
09 apr 2024 | 16,93 | 17,15 | 16,90 | 17,01 | 17,01 | 47.999 |
08 apr 2024 | 16,97 | 17,02 | 16,82 | 16,87 | 16,87 | 448.994 |
05 apr 2024 | 16,99 | 17,09 | 16,93 | 16,98 | 16,98 | 65.434 |
04 apr 2024 | 16,98 | 17,32 | 16,95 | 17,29 | 17,29 | 74.747 |
03 apr 2024 | 16,74 | 17,01 | 16,58 | 16,99 | 16,99 | 72.273 |
02 apr 2024 | 17,31 | 17,31 | 16,58 | 16,94 | 16,94 | 224.622 |
28 mar 2024 | 17,30 | 17,40 | 17,27 | 17,32 | 17,32 | 174.973 |
27 mar 2024 | 17,07 | 17,39 | 17,07 | 17,07 | 17,07 | 42.400 |
27 mar 2024 | 0.26 Dividendo |
26 mar 2024 | 17,25 | 17,33 | 17,14 | 17,29 | 17,03 | 1.069.852 |
25 mar 2024 | 17,30 | 17,43 | 17,09 | 17,20 | 16,94 | 31.606 |
22 mar 2024 | 17,43 | 17,57 | 17,27 | 17,33 | 17,07 | 27.330 |
21 mar 2024 | 17,47 | 17,64 | 17,33 | 17,44 | 17,18 | 74.028 |
20 mar 2024 | 17,16 | 17,49 | 17,17 | 17,42 | 17,16 | 1.035.621 |
19 mar 2024 | 17,15 | 17,20 | 16,83 | 17,09 | 16,83 | 948.728 |
18 mar 2024 | 17,15 | 17,32 | 17,08 | 17,22 | 16,96 | 655.599 |
15 mar 2024 | 17,21 | 17,40 | 17,05 | 17,10 | 16,85 | 581.759 |
14 mar 2024 | 17,16 | 17,53 | 17,13 | 17,31 | 17,05 | 104.529 |
13 mar 2024 | 17,10 | 17,25 | 17,00 | 17,12 | 16,86 | 95.433 |
12 mar 2024 | 17,14 | 17,13 | 16,92 | 17,01 | 16,75 | 40.587 |
11 mar 2024 | 17,11 | 17,11 | 16,90 | 17,03 | 16,78 | 385.370 |
08 mar 2024 | 17,16 | 17,15 | 16,97 | 17,11 | 16,86 | 40.619 |
07 mar 2024 | 16,89 | 17,20 | 16,76 | 16,98 | 16,73 | 521.287 |
06 mar 2024 | 16,92 | 17,13 | 16,91 | 16,92 | 16,67 | 291.843 |
05 mar 2024 | 17,38 | 17,39 | 16,91 | 16,91 | 16,66 | 56.666 |
04 mar 2024 | 17,74 | 17,75 | 17,42 | 17,53 | 17,27 | 49.215 |
01 mar 2024 | 17,69 | 17,91 | 17,65 | 17,80 | 17,53 | 371.359 |
29 feb 2024 | 17,65 | 17,81 | 17,55 | 17,65 | 17,39 | 569.473 |
28 feb 2024 | 17,77 | 17,78 | 17,57 | 17,60 | 17,34 | 42.933 |
27 feb 2024 | 17,59 | 17,80 | 17,55 | 17,68 | 17,41 | 128.039 |
26 feb 2024 | 17,72 | 17,79 | 17,57 | 17,61 | 17,34 | 114.670 |
23 feb 2024 | 17,79 | 17,86 | 17,65 | 17,75 | 17,48 | 137.610 |
22 feb 2024 | 17,86 | 17,73 | 17,58 | 17,67 | 17,41 | 48.087 |
21 feb 2024 | 18,02 | 18,01 | 17,70 | 17,87 | 17,60 | 48.990 |
20 feb 2024 | 17,88 | 18,01 | 17,85 | 17,88 | 17,61 | 89.249 |
19 feb 2024 | 17,96 | 17,98 | 17,89 | 17,90 | 17,63 | 694.493 |
16 feb 2024 | 17,74 | 17,99 | 17,79 | 17,93 | 17,66 | 102.801 |
15 feb 2024 | 17,25 | 17,64 | 17,19 | 17,25 | 16,99 | 71.921 |
14 feb 2024 | 17,14 | 17,26 | 17,08 | 17,09 | 16,84 | 91.563 |
13 feb 2024 | 17,49 | 17,50 | 17,00 | 17,46 | 17,20 | 171.873 |
12 feb 2024 | 17,54 | 17,68 | 17,40 | 17,48 | 17,22 | 50.591 |
09 feb 2024 | 17,84 | 17,89 | 17,43 | 17,44 | 17,18 | 435.759 |
08 feb 2024 | 17,66 | 17,91 | 17,51 | 17,79 | 17,53 | 145.095 |
07 feb 2024 | 17,75 | 17,80 | 17,60 | 17,62 | 17,35 | 44.394 |
06 feb 2024 | 17,79 | 17,82 | 17,63 | 17,71 | 17,45 | 57.785 |
05 feb 2024 | 17,86 | 17,99 | 17,68 | 17,88 | 17,61 | 68.516 |
02 feb 2024 | 18,11 | 18,09 | 17,80 | 17,81 | 17,54 | 29.323 |
01 feb 2024 | 18,08 | 18,25 | 17,99 | 18,12 | 17,85 | 44.502 |
31 gen 2024 | 18,63 | 18,59 | 17,86 | 18,13 | 17,86 | 101.990 |
30 gen 2024 | 17,81 | 19,07 | 17,85 | 18,69 | 18,40 | 148.190 |
29 gen 2024 | 17,35 | 17,44 | 17,20 | 17,40 | 17,14 | 42.216 |
26 gen 2024 | 17,20 | 17,37 | 17,08 | 17,32 | 17,06 | 86.554 |
25 gen 2024 | 17,11 | 17,15 | 16,97 | 17,07 | 16,81 | 102.337 |
24 gen 2024 | 17,20 | 17,25 | 16,99 | 17,06 | 16,80 | 143.599 |
23 gen 2024 | 16,99 | 17,08 | 16,89 | 17,07 | 16,81 | 79.051 |
22 gen 2024 | 16,95 | 17,02 | 16,80 | 17,02 | 16,76 | 110.117 |
19 gen 2024 | 17,11 | 17,18 | 16,86 | 17,00 | 16,74 | 70.733 |
18 gen 2024 | 17,08 | 17,07 | 16,97 | 17,01 | 16,76 | 67.937 |
17 gen 2024 | 17,40 | 17,32 | 16,98 | 17,19 | 16,93 | 110.948 |
16 gen 2024 | 18,03 | 17,76 | 17,42 | 17,58 | 17,31 | 100.009 |
15 gen 2024 | 18,33 | 18,31 | 18,07 | 18,17 | 17,90 | 67.285 |
12 gen 2024 | 18,42 | 18,55 | 18,27 | 18,49 | 18,21 | 52.167 |
11 gen 2024 | 18,41 | 18,44 | 18,30 | 18,42 | 18,14 | 33.185 |
10 gen 2024 | 18,39 | 18,38 | 18,20 | 18,24 | 17,97 | 78.947 |
09 gen 2024 | 18,42 | 18,56 | 18,39 | 18,39 | 18,12 | 43.472 |
08 gen 2024 | 18,21 | 18,38 | 18,00 | 18,33 | 18,06 | 345.075 |
05 gen 2024 | 18,14 | 18,26 | 17,93 | 18,26 | 17,98 | 55.582 |
04 gen 2024 | 17,95 | 18,24 | 17,97 | 18,24 | 17,96 | 42.833 |
03 gen 2024 | 18,14 | 18,14 | 17,84 | 17,94 | 17,67 | 118.685 |
02 gen 2024 | 17,99 | 18,26 | 17,95 | 18,12 | 17,85 | 186.967 |
29 dic 2023 | 18,03 | 18,07 | 17,92 | 17,92 | 17,65 | 32.388 |
28 dic 2023 | 18,03 | 18,07 | 17,89 | 17,98 | 17,71 | 18.061 |
27 dic 2023 | 17,92 | 18,15 | 17,88 | 18,03 | 17,76 | 131.556 |
22 dic 2023 | 17,70 | 17,91 | 17,69 | 17,83 | 17,56 | 30.379 |
21 dic 2023 | 17,58 | 17,67 | 17,51 | 17,67 | 17,40 | 63.128 |
20 dic 2023 | 17,62 | 17,73 | 17,41 | 17,68 | 17,42 | 74.553 |
19 dic 2023 | 17,49 | 17,63 | 17,47 | 17,58 | 17,32 | 448.076 |
18 dic 2023 | 17,41 | 17,54 | 17,27 | 17,42 | 17,16 | 1.235.324 |
15 dic 2023 | 17,56 | 17,67 | 17,31 | 17,46 | 17,20 | 266.935 |
14 dic 2023 | 17,27 | 17,65 | 17,28 | 17,50 | 17,23 | 3.664.761 |
13 dic 2023 | 17,23 | 17,25 | 17,05 | 17,06 | 16,80 | 93.909 |
12 dic 2023 | 17,66 | 17,69 | 17,22 | 17,26 | 17,01 | 195.287 |
11 dic 2023 | 17,75 | 17,76 | 17,52 | 17,69 | 17,43 | 165.471 |
*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...