Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 0,00 | 0,00 | 0,00 | 16,10 | 16,10 | - |
16 apr 2024 | 16,50 | 16,63 | 16,25 | 16,40 | 16,40 | 560 |
15 apr 2024 | 17,19 | 17,21 | 17,17 | 17,17 | 17,17 | 176 |
12 apr 2024 | 17,38 | 17,38 | 16,98 | 16,98 | 16,98 | 157 |
11 apr 2024 | 17,29 | 17,58 | 17,29 | 17,58 | 17,58 | 5 |
10 apr 2024 | 17,30 | 17,47 | 17,24 | 17,27 | 17,27 | 1.118 |
09 apr 2024 | 17,79 | 17,79 | 17,48 | 17,61 | 17,61 | 1.032 |
08 apr 2024 | 17,40 | 17,80 | 17,40 | 17,80 | 17,80 | 179 |
05 apr 2024 | 17,13 | 17,46 | 17,13 | 17,41 | 17,41 | 1.251 |
04 apr 2024 | 17,41 | 17,41 | 17,33 | 17,33 | 17,33 | 190 |
03 apr 2024 | 17,22 | 17,22 | 17,10 | 17,10 | 17,10 | 176 |
02 apr 2024 | 17,26 | 17,38 | 17,26 | 17,30 | 17,30 | 426 |
28 mar 2024 | 17,64 | 17,69 | 17,43 | 17,49 | 17,49 | 835 |
27 mar 2024 | 17,53 | 17,63 | 17,38 | 17,62 | 17,62 | 656 |
27 mar 2024 | 0.25 Dividendo |
26 mar 2024 | 17,67 | 17,71 | 17,48 | 17,48 | 17,23 | 546 |
25 mar 2024 | 17,63 | 17,94 | 17,63 | 17,91 | 17,65 | 968 |
22 mar 2024 | 17,99 | 17,99 | 17,63 | 17,63 | 17,37 | 1.524 |
21 mar 2024 | 17,54 | 17,69 | 17,51 | 17,51 | 17,26 | 277 |
20 mar 2024 | 17,21 | 17,40 | 17,21 | 17,35 | 17,10 | 29 |
19 mar 2024 | 17,09 | 17,33 | 17,09 | 17,28 | 17,03 | 91 |
18 mar 2024 | 17,12 | 17,30 | 17,12 | 17,18 | 16,93 | 21 |
15 mar 2024 | 17,15 | 17,18 | 17,11 | 17,18 | 16,93 | 215 |
14 mar 2024 | 17,07 | 17,07 | 17,06 | 17,06 | 16,82 | 6 |
13 mar 2024 | 17,32 | 17,34 | 17,13 | 17,16 | 16,91 | 195 |
12 mar 2024 | 17,19 | 17,50 | 17,19 | 17,34 | 17,10 | 512 |
11 mar 2024 | 17,03 | 17,17 | 16,99 | 17,17 | 16,92 | 648 |
08 mar 2024 | 17,14 | 17,14 | 17,08 | 17,08 | 16,83 | 280 |
07 mar 2024 | 17,44 | 17,45 | 17,12 | 17,18 | 16,94 | 238 |
06 mar 2024 | 17,67 | 17,77 | 17,42 | 17,42 | 17,17 | 258 |
05 mar 2024 | 17,34 | 17,47 | 17,26 | 17,47 | 17,22 | 226 |
04 mar 2024 | 17,38 | 17,46 | 17,38 | 17,44 | 17,19 | 556 |
01 mar 2024 | 16,90 | 17,29 | 16,79 | 17,29 | 17,04 | 557 |
29 feb 2024 | 16,87 | 16,89 | 16,56 | 16,62 | 16,38 | 806 |
28 feb 2024 | 16,42 | 16,79 | 16,21 | 16,75 | 16,51 | 11.488 |
27 feb 2024 | 15,90 | 15,97 | 15,77 | 15,77 | 15,54 | 223.062 |
26 feb 2024 | 15,77 | 15,91 | 15,73 | 15,79 | 15,56 | 10.240 |
23 feb 2024 | 16,24 | 16,41 | 16,06 | 16,06 | 15,83 | 4.368 |
22 feb 2024 | 15,94 | 16,06 | 15,94 | 16,06 | 15,83 | 3.370 |
21 feb 2024 | 15,34 | 15,59 | 15,31 | 15,53 | 15,31 | 71 |
20 feb 2024 | 14,90 | 15,13 | 14,89 | 15,13 | 14,91 | 49 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 14,93 | 15,15 | 14,93 | 15,15 | 14,93 | 364 |
15 feb 2024 | 15,10 | 15,19 | 15,05 | 15,19 | 14,97 | 104 |
14 feb 2024 | 14,75 | 14,87 | 14,67 | 14,67 | 14,46 | 69 |
13 feb 2024 | 14,76 | 14,78 | 14,49 | 14,77 | 14,56 | 388 |
12 feb 2024 | 15,30 | 15,31 | 15,23 | 15,29 | 15,07 | 395 |
09 feb 2024 | 15,28 | 15,36 | 15,04 | 15,18 | 14,96 | 781 |
08 feb 2024 | 15,06 | 15,37 | 15,06 | 15,37 | 15,15 | 15 |
07 feb 2024 | 15,14 | 15,28 | 14,98 | 15,09 | 14,87 | 139 |
06 feb 2024 | 15,10 | 15,30 | 15,01 | 15,19 | 14,97 | 478 |
05 feb 2024 | 14,86 | 15,03 | 14,86 | 14,99 | 14,78 | 153 |
02 feb 2024 | 15,06 | 15,14 | 14,97 | 14,98 | 14,77 | 310 |
01 feb 2024 | 15,07 | 15,20 | 14,99 | 15,07 | 14,86 | 1.285 |
31 gen 2024 | 15,52 | 15,55 | 15,42 | 15,42 | 15,20 | 1.644 |
30 gen 2024 | 15,70 | 15,73 | 15,59 | 15,60 | 15,38 | 1.315 |
29 gen 2024 | 15,56 | 15,66 | 15,47 | 15,66 | 15,44 | 1.353 |
26 gen 2024 | 15,59 | 15,69 | 15,59 | 15,69 | 15,47 | 5 |
25 gen 2024 | 15,73 | 15,73 | 15,47 | 15,51 | 15,29 | 1.894 |
24 gen 2024 | 15,64 | 15,71 | 15,55 | 15,55 | 15,33 | 207 |
23 gen 2024 | 16,42 | 16,42 | 15,70 | 15,70 | 15,48 | 628 |
22 gen 2024 | 16,70 | 16,70 | 16,33 | 16,33 | 16,10 | 165 |
19 gen 2024 | 15,96 | 16,29 | 15,94 | 16,29 | 16,06 | 1.932 |
18 gen 2024 | 15,90 | 15,90 | 15,66 | 15,77 | 15,54 | 22 |
17 gen 2024 | 15,61 | 15,77 | 15,61 | 15,75 | 15,52 | 100 |
16 gen 2024 | 15,75 | 15,90 | 15,56 | 15,88 | 15,65 | 12.825 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 16,30 | 16,33 | 15,84 | 15,89 | 15,66 | 936 |
11 gen 2024 | 16,13 | 16,13 | 16,00 | 16,06 | 15,83 | 1.209 |
10 gen 2024 | 16,16 | 16,28 | 16,03 | 16,26 | 16,03 | 1.279 |
09 gen 2024 | 16,11 | 16,21 | 15,97 | 16,14 | 15,90 | 1.509 |
08 gen 2024 | 16,07 | 16,36 | 16,05 | 16,30 | 16,06 | 5.871 |
05 gen 2024 | 15,89 | 16,03 | 15,89 | 16,03 | 15,80 | 248 |
04 gen 2024 | 15,70 | 15,70 | 15,66 | 15,66 | 15,43 | 215 |
03 gen 2024 | 15,18 | 15,54 | 15,18 | 15,54 | 15,32 | 820 |
02 gen 2024 | 15,47 | 15,47 | 15,31 | 15,37 | 15,15 | 826 |
29 dic 2023 | 15,36 | 15,44 | 15,31 | 15,36 | 15,14 | 2.176 |
28 dic 2023 | 15,62 | 15,64 | 15,38 | 15,38 | 15,16 | 962 |
28 dic 2023 | 1.7 Dividendo |
27 dic 2023 | 17,22 | 17,26 | 17,07 | 17,26 | 15,34 | 520 |
22 dic 2023 | 16,78 | 17,00 | 16,78 | 16,95 | 15,07 | 121 |
21 dic 2023 | 16,43 | 16,57 | 16,42 | 16,57 | 14,72 | 1.097 |
20 dic 2023 | 16,36 | 16,57 | 16,33 | 16,57 | 14,72 | 537 |
19 dic 2023 | 16,40 | 16,45 | 16,38 | 16,40 | 14,57 | 1.569 |
18 dic 2023 | 16,33 | 16,49 | 16,32 | 16,33 | 14,51 | 880 |
15 dic 2023 | 16,74 | 16,74 | 16,25 | 16,32 | 14,50 | 608 |
14 dic 2023 | 16,60 | 17,07 | 16,48 | 16,76 | 14,89 | 435 |
13 dic 2023 | 15,45 | 15,45 | 15,45 | 15,45 | 13,73 | 5 |
12 dic 2023 | 15,34 | 15,34 | 15,34 | 15,34 | 13,63 | 130 |
11 dic 2023 | 15,21 | 15,26 | 15,18 | 15,18 | 13,49 | 593 |
08 dic 2023 | 15,09 | 15,11 | 15,09 | 15,09 | 13,41 | 512 |
07 dic 2023 | 14,83 | 14,98 | 14,78 | 14,97 | 13,30 | 57 |
06 dic 2023 | 14,93 | 14,99 | 14,85 | 14,85 | 13,19 | 1.998 |
05 dic 2023 | 15,00 | 15,02 | 14,70 | 14,70 | 13,06 | 1.932 |
04 dic 2023 | 14,97 | 15,23 | 14,97 | 15,13 | 13,45 | 194 |
01 dic 2023 | 14,75 | 15,09 | 14,72 | 15,09 | 13,41 | 832 |
30 nov 2023 | - | - | - | - | - | - |
29 nov 2023 | 14,92 | 14,96 | 14,71 | 14,71 | 13,07 | 1.704 |
28 nov 2023 | 14,78 | 14,78 | 14,77 | 14,77 | 13,12 | 179 |
27 nov 2023 | 14,36 | 14,54 | 14,36 | 14,54 | 12,92 | 10.370 |
*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...