Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
16 apr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
15 apr 2024 | 16,34 | 16,41 | 16,29 | 16,29 | 16,29 | 3 |
12 apr 2024 | 16,36 | 16,38 | 16,38 | 16,38 | 16,38 | 332 |
11 apr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
10 apr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
09 apr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
08 apr 2024 | 16,45 | 16,50 | 16,50 | 16,50 | 16,50 | - |
05 apr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
04 apr 2024 | 16,62 | 16,62 | 16,58 | 16,60 | 16,60 | 10 |
03 apr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
02 apr 2024 | 16,62 | 16,50 | 16,49 | 16,50 | 16,50 | 267 |
28 mar 2024 | 16,67 | 16,72 | 16,72 | 16,72 | 16,72 | 122 |
27 mar 2024 | 16,60 | 16,64 | 16,64 | 16,64 | 16,64 | - |
26 mar 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
25 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
22 mar 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
21 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
20 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
19 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
18 mar 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
15 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
14 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
13 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
12 mar 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
11 mar 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
08 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
07 mar 2024 | 16,64 | 16,70 | 16,67 | 16,67 | 16,67 | 1 |
06 mar 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
05 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
04 mar 2024 | 16,54 | 16,57 | 16,57 | 16,57 | 16,57 | 146 |
01 mar 2024 | 16,48 | 16,46 | 16,40 | 16,46 | 16,46 | 158 |
29 feb 2024 | 16,60 | 16,45 | 16,45 | 16,45 | 16,45 | 2 |
28 feb 2024 | 16,60 | 16,53 | 16,51 | 16,51 | 16,51 | - |
27 feb 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
26 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
23 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
22 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
21 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
20 feb 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
19 feb 2024 | 16,60 | 16,49 | 16,49 | 16,49 | 16,49 | 3 |
16 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
15 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
14 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
13 feb 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
12 feb 2024 | 16,55 | 16,53 | 16,53 | 16,53 | 16,53 | 4 |
09 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
08 feb 2024 | 16,62 | 16,55 | 16,55 | 16,55 | 16,55 | 3 |
07 feb 2024 | 16,67 | 16,72 | 16,67 | 16,67 | 16,67 | 1 |
06 feb 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
05 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 10 |
02 feb 2024 | 16,83 | 16,86 | 16,76 | 16,76 | 16,76 | 1.248 |
01 feb 2024 | 16,75 | 16,90 | 16,90 | 16,90 | 16,90 | 366 |
31 gen 2024 | 16,76 | 16,77 | 16,77 | 16,77 | 16,77 | - |
30 gen 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
29 gen 2024 | 16,66 | 16,69 | 16,69 | 16,69 | 16,69 | 2 |
26 gen 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
25 gen 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
24 gen 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
23 gen 2024 | 16,90 | 16,63 | 16,63 | 16,63 | 16,63 | 3 |
22 gen 2024 | 16,62 | 16,57 | 16,57 | 16,57 | 16,57 | 8 |
19 gen 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
18 gen 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
17 gen 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
16 gen 2024 | 16,49 | 16,71 | 16,59 | 16,71 | 16,71 | 3 |
15 gen 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
12 gen 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
11 gen 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
10 gen 2024 | 16,70 | 16,71 | 16,71 | 16,71 | 16,71 | - |
09 gen 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
08 gen 2024 | 16,56 | 16,58 | 16,58 | 16,58 | 16,58 | - |
05 gen 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
04 gen 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
03 gen 2024 | 16,70 | 16,70 | 16,69 | 16,69 | 16,69 | 2 |
02 gen 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
29 dic 2023 | 17,04 | 16,85 | 16,85 | 16,85 | 16,85 | 2 |
28 dic 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
27 dic 2023 | 17,01 | 16,84 | 16,84 | 16,84 | 16,84 | - |
22 dic 2023 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
21 dic 2023 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
20 dic 2023 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
19 dic 2023 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
18 dic 2023 | 16,91 | 16,82 | 16,82 | 16,82 | 16,82 | 4 |
15 dic 2023 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
14 dic 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
13 dic 2023 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
12 dic 2023 | 16,77 | 16,46 | 16,46 | 16,46 | 16,46 | - |
11 dic 2023 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
08 dic 2023 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
07 dic 2023 | 16,78 | 16,41 | 16,41 | 16,41 | 16,41 | - |
06 dic 2023 | 16,80 | 16,42 | 16,42 | 16,42 | 16,42 | 962 |
05 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
04 dic 2023 | 16,32 | 16,33 | 16,33 | 16,33 | 16,33 | 2 |
01 dic 2023 | 16,19 | 16,26 | 16,26 | 16,26 | 16,26 | - |
30 nov 2023 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
29 nov 2023 | 16,23 | 16,22 | 16,22 | 16,22 | 16,22 | - |
28 nov 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
27 nov 2023 | 16,57 | 15,95 | 15,93 | 15,95 | 15,95 | 3 |
24 nov 2023 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
23 nov 2023 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
*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...