Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 16,04 | 16,04 | 15,90 | 16,14 | 16,14 | 9 |
02 mag 2024 | 15,61 | 15,96 | 15,58 | 16,00 | 16,00 | 246 |
01 mag 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
30 apr 2024 | 15,89 | 15,88 | 15,66 | 15,71 | 15,71 | 4.575 |
29 apr 2024 | 15,75 | 15,86 | 15,66 | 15,73 | 15,73 | 902 |
29 apr 2024 | 1.2 Dividendo |
26 apr 2024 | 16,88 | 16,94 | 16,76 | 16,80 | 15,60 | 51.796 |
25 apr 2024 | 16,43 | 17,00 | 16,76 | 16,77 | 15,57 | 21.715 |
24 apr 2024 | 16,36 | 16,48 | 16,28 | 16,45 | 15,28 | 6.179 |
23 apr 2024 | 16,36 | 16,50 | 16,38 | 16,38 | 15,21 | 5.553 |
22 apr 2024 | 16,30 | 16,50 | 16,30 | 16,43 | 15,26 | 32.998 |
19 apr 2024 | 16,20 | 16,20 | 15,98 | 16,08 | 14,93 | 8.492 |
18 apr 2024 | 16,02 | 16,30 | 15,98 | 16,10 | 14,95 | 9.518 |
17 apr 2024 | 15,89 | 16,05 | 15,94 | 15,95 | 14,81 | 5.719 |
16 apr 2024 | 15,97 | 16,04 | 15,79 | 15,83 | 14,70 | 309.098 |
15 apr 2024 | 15,91 | 16,05 | 15,86 | 15,95 | 14,81 | 334.586 |
12 apr 2024 | 16,10 | 16,12 | 15,92 | 16,04 | 14,89 | 3.047 |
11 apr 2024 | 15,71 | 16,10 | 15,76 | 16,10 | 14,95 | 3.892 |
10 apr 2024 | 15,64 | 16,02 | 15,62 | 15,81 | 14,68 | 4.909 |
09 apr 2024 | 16,02 | 16,13 | 16,05 | 16,22 | 15,06 | 2.563 |
08 apr 2024 | 16,10 | 16,16 | 16,04 | 16,14 | 14,99 | 10.721 |
05 apr 2024 | 16,20 | 16,12 | 15,98 | 16,10 | 14,95 | 5.260 |
04 apr 2024 | 16,10 | 16,20 | 15,92 | 16,08 | 14,93 | 50.319 |
03 apr 2024 | 16,10 | 16,12 | 15,74 | 15,79 | 14,66 | 7.922 |
02 apr 2024 | 16,12 | 16,20 | 15,96 | 16,04 | 14,89 | 8.433 |
28 mar 2024 | 15,79 | 16,20 | 15,66 | 16,08 | 14,93 | 5.538 |
27 mar 2024 | 15,63 | 15,88 | 15,40 | 15,61 | 14,49 | 5.878 |
26 mar 2024 | 16,20 | 16,10 | 15,64 | 15,79 | 14,66 | 94.747 |
25 mar 2024 | 16,30 | 16,28 | 16,18 | 16,22 | 15,06 | 21.935 |
22 mar 2024 | 16,41 | 16,38 | 16,16 | 16,14 | 14,99 | 10.298 |
21 mar 2024 | 16,30 | 16,34 | 16,04 | 16,16 | 15,01 | 7.166 |
20 mar 2024 | 16,08 | 16,22 | 16,10 | 16,06 | 14,91 | 3.129 |
19 mar 2024 | 16,00 | 16,04 | 15,80 | 16,04 | 14,89 | 1.951 |
18 mar 2024 | 16,22 | 16,17 | 16,05 | 16,06 | 14,91 | 18.878 |
15 mar 2024 | 16,24 | 16,24 | 16,18 | 16,24 | 15,08 | 9.361 |
14 mar 2024 | 16,18 | 16,22 | 16,00 | 16,02 | 14,88 | 96.647 |
13 mar 2024 | 16,10 | 16,24 | 16,04 | 16,12 | 14,97 | 39.624 |
12 mar 2024 | 16,16 | 16,18 | 16,06 | 16,06 | 14,91 | 1.717 |
11 mar 2024 | 16,00 | 16,12 | 16,04 | 16,06 | 14,91 | 2.980 |
08 mar 2024 | 15,50 | 16,14 | 15,42 | 15,93 | 14,79 | 8.608 |
07 mar 2024 | 15,36 | 15,48 | 15,32 | 15,38 | 14,28 | 170.279 |
06 mar 2024 | 15,30 | 15,70 | 15,30 | 15,56 | 14,45 | 2.242 |
05 mar 2024 | 15,30 | 15,29 | 15,24 | 15,17 | 14,09 | 6.336 |
04 mar 2024 | 14,99 | 15,20 | 15,04 | 15,17 | 14,09 | 4.198 |
01 mar 2024 | 14,85 | 15,04 | 14,84 | 14,95 | 13,88 | 11.604 |
29 feb 2024 | 15,05 | 15,32 | 14,82 | 15,03 | 13,96 | 26.162 |
28 feb 2024 | 15,69 | 15,62 | 14,92 | 15,05 | 13,97 | 6.659 |
27 feb 2024 | 15,46 | 15,60 | 15,32 | 15,42 | 14,32 | 8.886 |
26 feb 2024 | 15,20 | 15,54 | 15,26 | 15,40 | 14,30 | 13.500 |
23 feb 2024 | 15,32 | 15,36 | 15,18 | 15,30 | 14,21 | 17.943 |
22 feb 2024 | 15,13 | 15,32 | 15,22 | 15,24 | 14,15 | 6.574 |
21 feb 2024 | 14,95 | 15,18 | 14,89 | 15,09 | 14,01 | 3.382 |
20 feb 2024 | 15,07 | 15,00 | 14,88 | 14,83 | 13,77 | 2.270 |
19 feb 2024 | 14,99 | 15,08 | 14,74 | 14,97 | 13,90 | 3.097 |
16 feb 2024 | 15,13 | 15,08 | 14,83 | 14,95 | 13,88 | 8.902 |
15 feb 2024 | 15,09 | 15,16 | 14,82 | 15,15 | 14,07 | 10.844 |
14 feb 2024 | 15,69 | 15,76 | 15,04 | 15,32 | 14,23 | 6.705 |
13 feb 2024 | 15,83 | 15,95 | 15,76 | 15,89 | 14,76 | 9.327 |
12 feb 2024 | 15,77 | 15,86 | 15,80 | 15,83 | 14,70 | 4.977 |
09 feb 2024 | 16,10 | 16,02 | 15,74 | 15,85 | 14,72 | 7.483 |
08 feb 2024 | 16,02 | 16,14 | 16,06 | 16,10 | 14,95 | 60.652 |
07 feb 2024 | 16,08 | 16,10 | 16,02 | 16,04 | 14,89 | 9.465 |
06 feb 2024 | 16,43 | 16,42 | 16,08 | 16,30 | 15,14 | 23.052 |
05 feb 2024 | 16,30 | 16,38 | 16,36 | 16,45 | 15,28 | 3.553 |
02 feb 2024 | 16,28 | 16,48 | 16,28 | 16,30 | 15,14 | 4.748 |
01 feb 2024 | 16,49 | 16,50 | 16,08 | 16,14 | 14,99 | 7.238 |
31 gen 2024 | 16,43 | 16,50 | 16,40 | 16,41 | 15,24 | 8.919 |
30 gen 2024 | 16,47 | 16,72 | 16,26 | 16,43 | 15,26 | 3.282 |
29 gen 2024 | 16,43 | 16,48 | 16,34 | 16,34 | 15,17 | 2.706 |
26 gen 2024 | 16,28 | 16,40 | 16,26 | 16,24 | 15,08 | 3.130 |
25 gen 2024 | 16,14 | 17,00 | 16,00 | 16,12 | 14,97 | 3.169 |
24 gen 2024 | 16,10 | 16,38 | 15,99 | 16,14 | 14,99 | 21.298 |
23 gen 2024 | 16,24 | 16,28 | 16,02 | 16,14 | 14,99 | 1.651 |
22 gen 2024 | 16,18 | 16,34 | 16,18 | 16,30 | 15,14 | 4.003 |
19 gen 2024 | 16,24 | 16,34 | 16,18 | 16,34 | 15,17 | 3.294 |
18 gen 2024 | 16,26 | 16,34 | 16,17 | 16,32 | 15,15 | 3.117 |
17 gen 2024 | 16,22 | 16,30 | 16,12 | 16,24 | 15,08 | 27.212 |
16 gen 2024 | 16,04 | 16,28 | 16,10 | 16,14 | 14,99 | 3.673 |
15 gen 2024 | 16,30 | 16,40 | 16,02 | 16,00 | 14,86 | 3.158 |
12 gen 2024 | 16,00 | 16,34 | 16,14 | 16,12 | 14,97 | 5.886 |
11 gen 2024 | 16,10 | 16,04 | 15,94 | 16,10 | 14,95 | 10.816 |
10 gen 2024 | 15,85 | 16,08 | 15,98 | 15,93 | 14,79 | 4.839 |
09 gen 2024 | 15,93 | 15,96 | 15,86 | 15,83 | 14,70 | 8.341 |
08 gen 2024 | 15,85 | 15,94 | 15,86 | 15,91 | 14,77 | 3.454 |
05 gen 2024 | 15,79 | 15,92 | 15,74 | 15,75 | 14,63 | 3.738 |
04 gen 2024 | 15,50 | 15,84 | 15,72 | 15,81 | 14,68 | 6.247 |
03 gen 2024 | 15,73 | 15,73 | 15,36 | 15,54 | 14,43 | 4.897 |
02 gen 2024 | 15,61 | 15,98 | 15,62 | 15,89 | 14,76 | 2.785 |
29 dic 2023 | 15,77 | 15,82 | 15,58 | 15,77 | 14,64 | 4.276 |
28 dic 2023 | 15,69 | 15,86 | 15,76 | 15,81 | 14,68 | 3.617 |
27 dic 2023 | 15,73 | 15,86 | 15,68 | 15,79 | 14,66 | 4.643 |
22 dic 2023 | 15,73 | 15,82 | 15,70 | 15,69 | 14,57 | 2.170 |
21 dic 2023 | 15,61 | 15,76 | 15,50 | 15,73 | 14,61 | 4.760 |
20 dic 2023 | 15,52 | 15,70 | 15,52 | 15,54 | 14,43 | 10.451 |
19 dic 2023 | 15,38 | 15,52 | 15,32 | 15,46 | 14,36 | 8.023 |
18 dic 2023 | 15,50 | 15,40 | 15,22 | 15,34 | 14,24 | 438.860 |
15 dic 2023 | 15,26 | 15,70 | 15,40 | 15,56 | 14,45 | 37.177 |
14 dic 2023 | 14,50 | 15,36 | 14,72 | 15,28 | 14,19 | 15.645 |
13 dic 2023 | 14,31 | 14,54 | 14,36 | 14,54 | 13,50 | 2.762 |
12 dic 2023 | 14,52 | 14,52 | 14,28 | 14,35 | 13,32 | 4.377 |
*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...