Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 18,11 | 19,30 | 18,35 | 19,20 | 19,20 | 38.716 |
25 apr 2024 | 17,33 | 17,42 | 17,09 | 17,25 | 17,25 | 17.683 |
24 apr 2024 | 17,32 | 17,43 | 17,25 | 17,33 | 17,33 | 18.927 |
23 apr 2024 | 17,28 | 17,44 | 17,27 | 17,34 | 17,34 | 14.894 |
22 apr 2024 | 17,36 | 17,54 | 17,32 | 17,32 | 17,32 | 3.368 |
19 apr 2024 | 17,42 | 17,43 | 17,27 | 17,38 | 17,38 | 15.143 |
18 apr 2024 | 17,49 | 17,57 | 17,32 | 17,43 | 17,43 | 17.378 |
17 apr 2024 | 17,60 | 17,60 | 17,42 | 17,54 | 17,54 | 27.826 |
16 apr 2024 | 17,43 | 17,60 | 17,47 | 17,52 | 17,52 | 24.915 |
15 apr 2024 | 17,48 | 17,60 | 17,46 | 17,55 | 17,55 | 19.375 |
12 apr 2024 | 17,43 | 17,74 | 17,50 | 17,61 | 17,61 | 23.507 |
11 apr 2024 | 17,58 | 17,55 | 17,40 | 17,45 | 17,45 | 25.726 |
10 apr 2024 | 17,84 | 17,95 | 17,55 | 17,55 | 17,55 | 22.707 |
09 apr 2024 | 17,73 | 17,80 | 17,67 | 17,75 | 17,75 | 22.715 |
08 apr 2024 | 17,67 | 17,84 | 17,70 | 17,77 | 17,77 | 49.511 |
05 apr 2024 | 17,76 | 17,78 | 17,60 | 17,71 | 17,71 | 25.131 |
04 apr 2024 | 17,65 | 17,89 | 17,73 | 17,84 | 17,84 | 52.839 |
03 apr 2024 | 17,55 | 17,66 | 17,44 | 17,53 | 17,53 | 576.862 |
02 apr 2024 | 17,57 | 17,83 | 17,49 | 17,59 | 17,59 | 31.621 |
28 mar 2024 | 17,39 | 17,56 | 17,42 | 17,52 | 17,52 | 39.109 |
27 mar 2024 | 17,08 | 17,38 | 17,13 | 17,16 | 17,16 | 24.418 |
26 mar 2024 | 17,24 | 17,28 | 17,06 | 17,06 | 17,06 | 22.906 |
25 mar 2024 | 16,95 | 17,24 | 16,95 | 17,10 | 17,10 | 22.796 |
22 mar 2024 | 17,08 | 17,26 | 17,00 | 17,05 | 17,05 | 20.353 |
21 mar 2024 | 17,10 | 17,24 | 17,02 | 17,17 | 17,17 | 31.033 |
21 mar 2024 | 0.34 Dividendo |
20 mar 2024 | 17,10 | 17,72 | 17,19 | 17,50 | 17,16 | 27.971 |
19 mar 2024 | 17,02 | 17,16 | 16,82 | 17,16 | 16,83 | 30.818 |
18 mar 2024 | 16,92 | 17,10 | 16,93 | 17,02 | 16,69 | 11.716 |
15 mar 2024 | 16,74 | 16,97 | 16,79 | 16,87 | 16,54 | 8.149 |
14 mar 2024 | 16,94 | 16,94 | 16,63 | 16,86 | 16,53 | 7.905 |
13 mar 2024 | 17,17 | 17,09 | 16,89 | 17,05 | 16,72 | 3.611 |
12 mar 2024 | 17,16 | 17,20 | 17,07 | 17,07 | 16,74 | 2.394 |
11 mar 2024 | 16,92 | 17,06 | 16,75 | 16,90 | 16,57 | 8.463 |
08 mar 2024 | 16,92 | 17,04 | 16,92 | 16,99 | 16,66 | 1.971 |
07 mar 2024 | 16,53 | 16,94 | 16,52 | 16,89 | 16,56 | 15.577 |
06 mar 2024 | 16,49 | 16,63 | 16,48 | 16,48 | 16,16 | 446.540 |
05 mar 2024 | 16,59 | 16,63 | 16,50 | 16,63 | 16,31 | 13.433 |
04 mar 2024 | 16,87 | 16,80 | 16,52 | 16,62 | 16,30 | 11.650 |
01 mar 2024 | 16,63 | 16,83 | 16,65 | 16,74 | 16,41 | 21.047 |
29 feb 2024 | 16,84 | 17,00 | 16,62 | 16,65 | 16,33 | 98.908 |
28 feb 2024 | 16,69 | 16,77 | 16,53 | 16,77 | 16,44 | 15.574 |
27 feb 2024 | 16,61 | 16,70 | 16,47 | 16,53 | 16,21 | 22.600 |
26 feb 2024 | 16,68 | 16,81 | 16,58 | 16,61 | 16,29 | 11.978 |
23 feb 2024 | 16,75 | 16,75 | 16,66 | 16,70 | 16,38 | 14.528 |
22 feb 2024 | 16,63 | 16,74 | 16,56 | 16,68 | 16,36 | 34.439 |
21 feb 2024 | 16,55 | 16,63 | 16,43 | 16,54 | 16,22 | 26.075 |
20 feb 2024 | 16,68 | 16,77 | 16,47 | 16,61 | 16,29 | 27.069 |
19 feb 2024 | 16,45 | 16,77 | 16,45 | 16,77 | 16,44 | 134.554 |
16 feb 2024 | 16,48 | 16,51 | 16,26 | 16,46 | 16,14 | 71.887 |
15 feb 2024 | 16,52 | 16,55 | 16,35 | 16,41 | 16,09 | 23.643 |
14 feb 2024 | 16,15 | 16,56 | 16,12 | 16,56 | 16,24 | 77.565 |
13 feb 2024 | 16,18 | 16,75 | 16,00 | 16,06 | 15,75 | 590.301 |
12 feb 2024 | 17,31 | 17,68 | 16,95 | 17,60 | 17,25 | 38.316 |
09 feb 2024 | 17,57 | 17,80 | 17,02 | 17,33 | 16,99 | 71.272 |
08 feb 2024 | 16,87 | 17,59 | 16,81 | 17,29 | 16,96 | 139.597 |
07 feb 2024 | 17,06 | 17,03 | 16,91 | 17,00 | 16,67 | 3.342 |
06 feb 2024 | 17,06 | 17,09 | 16,99 | 17,09 | 16,76 | 12.280 |
05 feb 2024 | 17,30 | 17,34 | 17,01 | 17,10 | 16,77 | 9.104 |
02 feb 2024 | 17,48 | 17,46 | 17,32 | 17,32 | 16,98 | 2.146 |
01 feb 2024 | 17,37 | 17,53 | 17,43 | 17,45 | 17,11 | 3.049 |
31 gen 2024 | 17,55 | 17,47 | 17,27 | 17,35 | 17,01 | 20.865 |
30 gen 2024 | 17,67 | 17,66 | 17,52 | 17,52 | 17,18 | 4.734 |
29 gen 2024 | 17,72 | 17,69 | 17,51 | 17,58 | 17,24 | 5.294 |
26 gen 2024 | 17,65 | 17,80 | 17,65 | 17,79 | 17,44 | 38.087 |
25 gen 2024 | 17,30 | 17,78 | 17,51 | 17,78 | 17,44 | 23.053 |
24 gen 2024 | 17,28 | 17,56 | 17,26 | 17,56 | 17,22 | 7.935 |
23 gen 2024 | 17,31 | 17,29 | 17,04 | 17,26 | 16,92 | 19.330 |
22 gen 2024 | 16,90 | 17,25 | 16,82 | 17,23 | 16,90 | 4.455 |
19 gen 2024 | 16,98 | 17,00 | 16,89 | 16,92 | 16,59 | 4.568 |
18 gen 2024 | 16,66 | 17,03 | 16,77 | 16,96 | 16,63 | 18.778 |
17 gen 2024 | 16,36 | 16,68 | 16,43 | 16,43 | 16,11 | 16.704 |
16 gen 2024 | 16,46 | 16,46 | 16,31 | 16,41 | 16,09 | 14.718 |
15 gen 2024 | 16,57 | 16,70 | 16,43 | 16,43 | 16,11 | 17.203 |
12 gen 2024 | 16,46 | 16,71 | 16,53 | 16,59 | 16,27 | 24.038 |
11 gen 2024 | 16,47 | 16,62 | 16,39 | 16,39 | 16,07 | 3.520 |
10 gen 2024 | 16,58 | 16,57 | 16,39 | 16,46 | 16,14 | 6.381 |
09 gen 2024 | 16,58 | 16,54 | 16,44 | 16,48 | 16,16 | 6.030 |
08 gen 2024 | 16,52 | 16,62 | 16,50 | 16,60 | 16,28 | 5.250 |
05 gen 2024 | 16,58 | 16,51 | 16,29 | 16,49 | 16,17 | 7.207 |
04 gen 2024 | 16,17 | 16,65 | 16,39 | 16,59 | 16,27 | 7.159 |
03 gen 2024 | 16,65 | 16,52 | 16,33 | 16,36 | 16,04 | 6.026 |
02 gen 2024 | 16,72 | 16,81 | 16,56 | 16,62 | 16,30 | 20.210 |
29 dic 2023 | 16,76 | 16,92 | 16,76 | 16,79 | 16,46 | 4.124 |
28 dic 2023 | 16,82 | 16,87 | 16,74 | 16,80 | 16,47 | 3.068 |
27 dic 2023 | 16,67 | 16,82 | 16,61 | 16,76 | 16,43 | 226.584 |
22 dic 2023 | 16,64 | 16,73 | 16,52 | 16,69 | 16,36 | 235.266 |
21 dic 2023 | 16,50 | 16,66 | 16,42 | 16,55 | 16,23 | 6.894 |
20 dic 2023 | 16,65 | 16,58 | 16,42 | 16,52 | 16,20 | 24.874 |
19 dic 2023 | 16,86 | 16,86 | 16,66 | 16,66 | 16,34 | 22.311 |
18 dic 2023 | 16,86 | 17,21 | 16,81 | 16,85 | 16,52 | 21.598 |
15 dic 2023 | 16,89 | 17,00 | 16,77 | 16,88 | 16,55 | 49.159 |
14 dic 2023 | 16,52 | 16,87 | 16,68 | 16,70 | 16,38 | 8.774 |
13 dic 2023 | 16,33 | 16,68 | 16,42 | 16,52 | 16,20 | 22.479 |
12 dic 2023 | 16,36 | 16,45 | 16,28 | 16,34 | 16,02 | 27.922 |
11 dic 2023 | 16,43 | 16,49 | 16,27 | 16,44 | 16,12 | 16.532 |
08 dic 2023 | 16,19 | 16,55 | 16,20 | 16,50 | 16,18 | 29.953 |
07 dic 2023 | 15,85 | 16,14 | 15,83 | 15,95 | 15,64 | 13.530 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 15,70 | 15,89 | 15,61 | 15,80 | 15,49 | 17.231 |
*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...