Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 0,00 | 0,00 | 0,00 | 15,57 | 15,57 | 85.344 |
24 apr 2024 | 15,40 | 16,11 | 15,40 | 16,11 | 16,11 | 2.882 |
23 apr 2024 | 16,77 | 16,77 | 16,76 | 16,76 | 16,76 | 2.225 |
22 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 246 |
19 apr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | 57 |
18 apr 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | 15 |
17 apr 2024 | 16,52 | 16,57 | 16,52 | 16,57 | 16,57 | 1 |
16 apr 2024 | 15,95 | 16,17 | 15,95 | 16,17 | 16,17 | 47 |
15 apr 2024 | 16,36 | 16,53 | 16,09 | 16,09 | 16,09 | 1.469 |
12 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 6 |
11 apr 2024 | 16,57 | 16,69 | 16,57 | 16,69 | 16,69 | 38 |
10 apr 2024 | 16,59 | 16,68 | 16,43 | 16,57 | 16,57 | 546 |
09 apr 2024 | 17,25 | 17,25 | 16,96 | 17,04 | 17,04 | 2.954 |
08 apr 2024 | - | - | - | - | - | - |
05 apr 2024 | 16,83 | 17,02 | 16,82 | 17,02 | 17,02 | 255 |
04 apr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | 690 |
03 apr 2024 | 16,87 | 17,43 | 16,87 | 17,43 | 17,43 | 8.520 |
02 apr 2024 | 16,75 | 16,77 | 16,75 | 16,77 | 16,77 | 76 |
28 mar 2024 | 17,36 | 17,47 | 17,35 | 17,36 | 17,36 | 270 |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 17,23 | 17,23 | 17,16 | 17,16 | 17,16 | 3 |
25 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | 12 |
22 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | 20 |
21 mar 2024 | 17,08 | 17,08 | 16,99 | 16,99 | 16,99 | 1.177 |
20 mar 2024 | 16,48 | 17,00 | 16,48 | 17,00 | 17,00 | 210 |
19 mar 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
18 mar 2024 | 16,42 | 16,42 | 16,41 | 16,41 | 16,41 | 2 |
15 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | 571 |
14 mar 2024 | 16,89 | 16,89 | 16,67 | 16,67 | 16,67 | 38 |
13 mar 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | 8 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 16,36 | 16,53 | 16,36 | 16,53 | 16,53 | 403 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 2 |
06 mar 2024 | 16,20 | 16,47 | 16,16 | 16,28 | 16,28 | 975 |
05 mar 2024 | 16,38 | 16,44 | 16,38 | 16,42 | 16,42 | 159 |
04 mar 2024 | 16,45 | 16,58 | 16,35 | 16,43 | 16,43 | 15 |
01 mar 2024 | 16,39 | 16,40 | 16,31 | 16,40 | 16,40 | 38 |
29 feb 2024 | - | - | - | - | - | - |
29 feb 2024 | 0.16 Dividendo |
28 feb 2024 | 16,12 | 16,12 | 15,85 | 15,87 | 15,71 | 307 |
27 feb 2024 | 16,25 | 16,25 | 16,04 | 16,04 | 15,88 | 23 |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 16,16 | 16,24 | 16,16 | 16,24 | 16,08 | 4 |
22 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 15,95 | - |
21 feb 2024 | 16,12 | 16,12 | 16,08 | 16,08 | 15,92 | 2 |
20 feb 2024 | 16,18 | 16,39 | 16,15 | 16,39 | 16,22 | 4 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 16,29 | 16,39 | 16,29 | 16,39 | 16,22 | 100 |
15 feb 2024 | 16,33 | 16,48 | 16,33 | 16,39 | 16,22 | 320 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 16,11 | 16,19 | 16,02 | 16,02 | 15,86 | 75 |
12 feb 2024 | 16,23 | 16,59 | 16,23 | 16,59 | 16,42 | 28 |
09 feb 2024 | 15,93 | 16,07 | 15,91 | 16,07 | 15,91 | 33 |
08 feb 2024 | 15,82 | 16,13 | 15,82 | 16,13 | 15,96 | 301 |
07 feb 2024 | 15,56 | 15,64 | 15,55 | 15,64 | 15,48 | 1.167 |
06 feb 2024 | 16,09 | 16,29 | 16,09 | 16,12 | 15,96 | 8 |
05 feb 2024 | 15,77 | 16,05 | 15,77 | 16,05 | 15,89 | 85 |
02 feb 2024 | 16,37 | 16,37 | 16,12 | 16,12 | 15,96 | 23 |
01 feb 2024 | 17,01 | 17,03 | 16,46 | 16,46 | 16,30 | 5.011 |
31 gen 2024 | 17,00 | 17,55 | 17,00 | 17,37 | 17,19 | 3.532 |
30 gen 2024 | 18,25 | 18,25 | 18,24 | 18,25 | 18,07 | 3 |
29 gen 2024 | 18,03 | 18,17 | 18,03 | 18,17 | 17,98 | 1.055 |
26 gen 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,78 | 300 |
25 gen 2024 | 17,87 | 17,96 | 17,87 | 17,96 | 17,78 | 16 |
24 gen 2024 | 17,70 | 17,78 | 17,64 | 17,71 | 17,53 | 259 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 17,45 | 17,53 | 17,43 | 17,53 | 17,36 | 561 |
19 gen 2024 | 16,88 | 16,92 | 16,76 | 16,92 | 16,75 | 451 |
18 gen 2024 | 16,91 | 16,91 | 16,63 | 16,63 | 16,46 | 2 |
17 gen 2024 | 17,06 | 17,06 | 17,03 | 17,03 | 16,86 | 12 |
16 gen 2024 | 17,01 | 17,27 | 17,01 | 17,27 | 17,10 | 41 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 17,39 | 17,42 | 17,38 | 17,38 | 17,21 | 576 |
10 gen 2024 | 17,21 | 17,50 | 17,21 | 17,42 | 17,25 | 581 |
09 gen 2024 | 17,73 | 17,82 | 17,73 | 17,82 | 17,64 | 286 |
08 gen 2024 | 17,62 | 17,96 | 17,62 | 17,92 | 17,74 | 95 |
05 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,92 | 1 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 18,04 | 18,04 | 18,02 | 18,02 | 17,84 | 6 |
02 gen 2024 | 18,41 | 18,70 | 18,37 | 18,64 | 18,45 | 510 |
29 dic 2023 | 18,84 | 18,84 | 18,62 | 18,66 | 18,47 | 218 |
28 dic 2023 | 18,88 | 18,88 | 18,82 | 18,82 | 18,63 | 6 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 18,93 | 18,97 | 18,93 | 18,97 | 18,78 | 303 |
19 dic 2023 | 18,93 | 19,03 | 18,93 | 19,03 | 18,84 | 205 |
18 dic 2023 | 19,27 | 19,27 | 18,98 | 18,98 | 18,79 | 10 |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 19,26 | 19,47 | 19,26 | 19,47 | 19,27 | 1.684 |
13 dic 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,51 | 6 |
12 dic 2023 | 18,39 | 18,66 | 18,39 | 18,66 | 18,47 | 284 |
11 dic 2023 | 18,58 | 18,59 | 18,50 | 18,54 | 18,35 | 123 |
08 dic 2023 | 18,25 | 18,41 | 18,25 | 18,41 | 18,22 | 65 |
07 dic 2023 | - | - | - | - | - | - |
06 dic 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 17,97 | 50 |
05 dic 2023 | 17,79 | 17,79 | 17,78 | 17,78 | 17,60 | 7 |
04 dic 2023 | 17,57 | 17,81 | 17,57 | 17,79 | 17,61 | 3 |
*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...