Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 17,10 | 17,54 | 17,10 | 17,54 | 17,54 | 124 |
25 apr 2024 | 17,08 | 17,20 | 17,04 | 17,04 | 17,04 | 201 |
24 apr 2024 | 17,20 | 17,38 | 17,04 | 17,16 | 17,16 | 445 |
23 apr 2024 | 17,10 | 17,26 | 17,08 | 17,19 | 17,19 | 979 |
22 apr 2024 | 17,20 | 17,20 | 17,10 | 17,13 | 17,13 | 1.141 |
19 apr 2024 | 17,16 | 17,16 | 17,12 | 17,12 | 17,12 | 263 |
18 apr 2024 | 17,24 | 17,26 | 17,24 | 17,26 | 17,26 | 137 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 17,10 | 17,12 | 17,10 | 17,12 | 17,12 | 194 |
15 apr 2024 | 17,10 | 17,20 | 17,10 | 17,20 | 17,20 | 104 |
12 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | 117 |
11 apr 2024 | 17,58 | 17,64 | 17,42 | 17,44 | 17,44 | 649 |
10 apr 2024 | 17,50 | 17,54 | 17,50 | 17,52 | 17,52 | 515 |
09 apr 2024 | 17,44 | 17,44 | 17,06 | 17,06 | 17,06 | 625 |
08 apr 2024 | 16,92 | 17,06 | 16,92 | 17,06 | 17,06 | 477 |
05 apr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | 40 |
04 apr 2024 | 17,54 | 17,54 | 17,12 | 17,12 | 17,12 | 52 |
03 apr 2024 | 17,18 | 17,18 | 17,10 | 17,10 | 17,10 | 323 |
02 apr 2024 | 17,22 | 17,22 | 17,21 | 17,21 | 17,21 | 227 |
28 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | 28 |
27 mar 2024 | 16,86 | 17,10 | 16,86 | 17,10 | 17,10 | 157 |
26 mar 2024 | 16,86 | 16,86 | 16,82 | 16,82 | 16,82 | 93 |
25 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | 25 |
22 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | 3 |
21 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 231 |
20 mar 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | 15 |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 16,58 | 16,67 | 16,58 | 16,67 | 16,67 | 533 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | 94 |
14 mar 2024 | 0.41 Dividendo |
13 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,25 | 65 |
12 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,07 | 21 |
11 mar 2024 | 15,96 | 16,26 | 15,92 | 16,26 | 15,86 | 679 |
08 mar 2024 | 16,00 | 16,04 | 15,96 | 16,04 | 15,65 | 187 |
07 mar 2024 | 15,88 | 16,02 | 15,80 | 15,80 | 15,41 | 555 |
06 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,49 | 117 |
05 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,51 | 27 |
04 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,63 | 12 |
01 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,59 | 53 |
29 feb 2024 | 16,30 | 16,30 | 16,20 | 16,30 | 15,90 | 245 |
28 feb 2024 | 16,00 | 16,14 | 16,00 | 16,14 | 15,74 | 272 |
27 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 15,65 | 184 |
26 feb 2024 | 16,06 | 16,06 | 16,03 | 16,03 | 15,64 | 241 |
23 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 15,72 | 26 |
22 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,90 | 419 |
21 feb 2024 | 16,38 | 16,38 | 16,06 | 16,20 | 15,80 | 1.051 |
20 feb 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 15,88 | 71 |
19 feb 2024 | 16,60 | 16,60 | 16,42 | 16,42 | 16,02 | 153 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 15,78 | 31 |
14 feb 2024 | 16,20 | 16,28 | 16,20 | 16,20 | 15,80 | 72 |
13 feb 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 15,82 | 47 |
12 feb 2024 | 16,66 | 16,72 | 16,66 | 16,72 | 16,31 | 103 |
09 feb 2024 | 17,24 | 17,24 | 16,92 | 17,00 | 16,58 | 757 |
08 feb 2024 | 16,92 | 17,20 | 16,92 | 17,20 | 16,78 | 165 |
07 feb 2024 | 16,96 | 16,96 | 16,86 | 16,86 | 16,45 | 72 |
06 feb 2024 | 16,86 | 17,06 | 16,86 | 17,00 | 16,58 | 703 |
05 feb 2024 | 17,12 | 17,12 | 16,90 | 16,98 | 16,56 | 2.116 |
02 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,97 | 79 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 17,32 | 17,34 | 17,32 | 17,34 | 16,91 | 301 |
30 gen 2024 | 17,32 | 17,48 | 17,14 | 17,15 | 16,73 | 766 |
29 gen 2024 | 17,24 | 17,24 | 17,06 | 17,06 | 16,64 | 350 |
26 gen 2024 | 17,20 | 17,60 | 17,20 | 17,54 | 17,11 | 51 |
25 gen 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 16,93 | 53 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 16,93 | 71 |
22 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,78 | 8 |
19 gen 2024 | 17,18 | 17,36 | 17,08 | 17,36 | 16,93 | 174 |
18 gen 2024 | 17,40 | 17,40 | 17,14 | 17,24 | 16,82 | 460 |
17 gen 2024 | 16,96 | 17,16 | 16,60 | 17,00 | 16,58 | 3.307 |
16 gen 2024 | 17,58 | 17,58 | 17,52 | 17,58 | 17,15 | 212 |
15 gen 2024 | 17,88 | 17,88 | 17,62 | 17,63 | 17,20 | 1.540 |
12 gen 2024 | 18,06 | 18,06 | 17,64 | 17,78 | 17,34 | 945 |
11 gen 2024 | 17,92 | 17,92 | 17,86 | 17,86 | 17,42 | 306 |
10 gen 2024 | 18,08 | 18,30 | 18,08 | 18,28 | 17,83 | 1.740 |
09 gen 2024 | 18,20 | 18,28 | 18,08 | 18,08 | 17,63 | 1.597 |
08 gen 2024 | 18,16 | 18,18 | 18,14 | 18,14 | 17,70 | 1.233 |
05 gen 2024 | 17,94 | 18,40 | 17,94 | 18,00 | 17,56 | 1.745 |
04 gen 2024 | 17,96 | 17,98 | 17,84 | 17,94 | 17,50 | 1.469 |
03 gen 2024 | 17,90 | 17,90 | 17,82 | 17,86 | 17,42 | 1.303 |
02 gen 2024 | 17,88 | 17,96 | 17,80 | 17,80 | 17,36 | 460 |
29 dic 2023 | 18,08 | 18,08 | 17,86 | 17,86 | 17,42 | 849 |
28 dic 2023 | 18,00 | 18,00 | 17,80 | 17,80 | 17,36 | 749 |
27 dic 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 17,56 | 186 |
22 dic 2023 | 17,70 | 18,18 | 17,70 | 18,18 | 17,73 | 1.682 |
21 dic 2023 | 17,72 | 17,90 | 17,52 | 17,90 | 17,46 | 3.301 |
20 dic 2023 | 17,62 | 17,78 | 17,56 | 17,74 | 17,30 | 1.989 |
19 dic 2023 | 17,48 | 17,60 | 17,32 | 17,60 | 17,17 | 1.647 |
18 dic 2023 | 17,10 | 17,26 | 17,10 | 17,24 | 16,82 | 920 |
15 dic 2023 | 17,06 | 17,10 | 17,00 | 17,06 | 16,64 | 1.204 |
14 dic 2023 | 17,22 | 17,38 | 17,12 | 17,28 | 16,85 | 225 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 17,04 | 17,08 | 17,00 | 17,00 | 16,58 | 1.882 |
11 dic 2023 | 17,34 | 17,34 | 16,88 | 16,98 | 16,56 | 6.548 |
08 dic 2023 | 17,14 | 17,38 | 17,14 | 17,24 | 16,82 | 2.307 |
07 dic 2023 | 17,00 | 17,10 | 16,88 | 16,98 | 16,56 | 2.028 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 16,90 | 16,94 | 16,80 | 16,92 | 16,50 | 506 |
*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...