Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 17,50 | 17,53 | 17,42 | 17,42 | 17,42 | 588 |
01 mag 2024 | 17,22 | 17,33 | 17,12 | 17,30 | 17,30 | 822 |
30 apr 2024 | 17,17 | 17,18 | 17,08 | 17,18 | 17,18 | 7 |
29 apr 2024 | 17,10 | 17,25 | 17,10 | 17,24 | 17,24 | 1.841 |
26 apr 2024 | 17,05 | 17,18 | 17,00 | 17,13 | 17,13 | 979 |
25 apr 2024 | 17,00 | 17,04 | 16,51 | 17,04 | 17,04 | 2.571 |
24 apr 2024 | 16,80 | 17,06 | 16,80 | 17,06 | 17,06 | 789 |
23 apr 2024 | 16,94 | 17,03 | 16,94 | 17,03 | 17,03 | 111 |
22 apr 2024 | 16,76 | 16,88 | 16,76 | 16,88 | 16,88 | 1.493 |
19 apr 2024 | 16,61 | 16,80 | 16,61 | 16,80 | 16,80 | 4.204 |
18 apr 2024 | 16,51 | 16,54 | 16,43 | 16,47 | 16,47 | 8.313 |
17 apr 2024 | 16,19 | 16,44 | 16,19 | 16,44 | 16,44 | 3.803 |
16 apr 2024 | 16,24 | 16,24 | 16,02 | 16,02 | 16,02 | 814 |
15 apr 2024 | 16,74 | 16,75 | 16,35 | 16,37 | 16,37 | 6.346 |
12 apr 2024 | 16,53 | 16,62 | 16,37 | 16,37 | 16,37 | 2.415 |
11 apr 2024 | 16,74 | 16,75 | 16,47 | 16,58 | 16,58 | 2.199 |
10 apr 2024 | 16,78 | 16,81 | 16,61 | 16,72 | 16,72 | 5.515 |
09 apr 2024 | 16,91 | 16,98 | 16,85 | 16,89 | 16,89 | 2.338 |
08 apr 2024 | 16,79 | 16,80 | 16,75 | 16,79 | 16,79 | 2.867 |
05 apr 2024 | 16,46 | 16,74 | 16,39 | 16,68 | 16,68 | 5.925 |
04 apr 2024 | 16,83 | 16,86 | 16,64 | 16,76 | 16,76 | 4.453 |
03 apr 2024 | 16,73 | 16,75 | 16,72 | 16,72 | 16,72 | 1.531 |
02 apr 2024 | 16,53 | 16,68 | 16,53 | 16,58 | 16,58 | 167 |
28 mar 2024 | 16,83 | 16,87 | 16,74 | 16,77 | 16,77 | 4.599 |
27 mar 2024 | 16,51 | 16,72 | 16,31 | 16,69 | 16,69 | 3.578 |
27 mar 2024 | 0.01 Dividendo |
26 mar 2024 | 16,48 | 16,51 | 16,36 | 16,38 | 16,37 | 6.005 |
25 mar 2024 | 16,48 | 16,50 | 16,41 | 16,45 | 16,44 | 10.996 |
22 mar 2024 | 16,51 | 16,51 | 16,39 | 16,47 | 16,46 | 6.524 |
21 mar 2024 | 16,31 | 16,47 | 16,26 | 16,47 | 16,46 | 9.281 |
20 mar 2024 | 16,18 | 16,27 | 16,17 | 16,17 | 16,16 | 2.871 |
19 mar 2024 | 16,12 | 16,22 | 16,10 | 16,22 | 16,21 | 1.232 |
18 mar 2024 | 16,04 | 16,18 | 16,04 | 16,09 | 16,08 | 7.523 |
15 mar 2024 | 16,22 | 16,32 | 16,18 | 16,29 | 16,28 | 1.316 |
14 mar 2024 | 16,31 | 16,39 | 16,04 | 16,04 | 16,03 | 5.053 |
13 mar 2024 | 16,49 | 16,50 | 16,40 | 16,45 | 16,44 | 5.726 |
12 mar 2024 | 16,43 | 16,44 | 16,30 | 16,30 | 16,29 | 101 |
11 mar 2024 | 16,50 | 16,52 | 16,43 | 16,46 | 16,45 | 142 |
08 mar 2024 | 16,58 | 16,62 | 16,57 | 16,60 | 16,59 | 713 |
07 mar 2024 | 16,65 | 16,65 | 16,46 | 16,49 | 16,48 | 1.567 |
06 mar 2024 | 16,52 | 16,63 | 16,48 | 16,48 | 16,47 | 4.939 |
05 mar 2024 | 16,81 | 16,88 | 16,80 | 16,88 | 16,87 | 144 |
04 mar 2024 | 16,54 | 16,75 | 16,54 | 16,75 | 16,73 | 615 |
01 mar 2024 | 16,62 | 16,62 | 16,36 | 16,55 | 16,53 | 1.969 |
29 feb 2024 | 16,73 | 16,73 | 16,56 | 16,56 | 16,55 | 1.769 |
28 feb 2024 | 16,52 | 16,70 | 16,51 | 16,68 | 16,67 | 37 |
27 feb 2024 | 16,42 | 16,63 | 16,42 | 16,63 | 16,62 | 389 |
26 feb 2024 | 16,83 | 16,83 | 16,52 | 16,52 | 16,51 | 77 |
23 feb 2024 | 16,86 | 17,09 | 16,84 | 16,84 | 16,83 | 1.264 |
22 feb 2024 | 16,82 | 16,85 | 16,46 | 16,46 | 16,45 | 2.180 |
21 feb 2024 | 16,79 | 16,80 | 16,67 | 16,78 | 16,77 | 185.627 |
20 feb 2024 | 16,50 | 16,58 | 16,40 | 16,58 | 16,57 | 3.612 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 16,53 | 16,53 | 16,28 | 16,47 | 16,46 | 1.764 |
15 feb 2024 | 16,46 | 16,51 | 16,39 | 16,44 | 16,43 | 1.719 |
14 feb 2024 | 16,25 | 16,36 | 16,24 | 16,36 | 16,35 | 1.059 |
13 feb 2024 | 16,34 | 16,34 | 15,96 | 16,16 | 16,15 | 2.052 |
12 feb 2024 | 16,28 | 16,46 | 16,26 | 16,43 | 16,42 | 14.385 |
09 feb 2024 | 16,34 | 16,38 | 16,14 | 16,27 | 16,26 | 2.680 |
08 feb 2024 | 16,30 | 16,32 | 16,17 | 16,20 | 16,19 | 2.781 |
07 feb 2024 | 16,37 | 16,42 | 16,29 | 16,42 | 16,41 | 3.143 |
06 feb 2024 | 16,27 | 16,31 | 16,17 | 16,25 | 16,24 | 876 |
05 feb 2024 | 16,49 | 16,52 | 16,36 | 16,38 | 16,37 | 3.013 |
02 feb 2024 | 16,94 | 16,94 | 16,51 | 16,59 | 16,58 | 16.151 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 16,85 | 17,15 | 16,85 | 17,01 | 17,00 | 959 |
30 gen 2024 | 16,89 | 17,02 | 16,89 | 17,01 | 17,00 | 389 |
29 gen 2024 | 16,91 | 17,01 | 16,87 | 17,01 | 17,00 | 710 |
26 gen 2024 | 16,89 | 17,03 | 16,80 | 16,97 | 16,96 | 3.782 |
25 gen 2024 | 16,79 | 16,84 | 16,60 | 16,65 | 16,64 | 5.059 |
24 gen 2024 | 16,60 | 16,60 | 16,45 | 16,60 | 16,59 | 1.047 |
23 gen 2024 | 16,61 | 16,64 | 16,42 | 16,42 | 16,41 | 2.189 |
22 gen 2024 | 16,88 | 16,90 | 16,59 | 16,67 | 16,66 | 12.017 |
19 gen 2024 | 16,87 | 16,87 | 16,75 | 16,77 | 16,76 | 405 |
18 gen 2024 | 16,91 | 17,07 | 16,80 | 16,80 | 16,79 | 241 |
17 gen 2024 | 16,92 | 17,04 | 16,89 | 16,93 | 16,92 | 1.237 |
16 gen 2024 | 17,44 | 17,44 | 17,18 | 17,21 | 17,20 | 202.319 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 17,74 | 17,85 | 17,58 | 17,58 | 17,57 | 582 |
11 gen 2024 | 18,10 | 18,13 | 17,61 | 17,67 | 17,66 | 2.676 |
10 gen 2024 | 18,06 | 18,14 | 17,99 | 18,14 | 18,12 | 37.534 |
09 gen 2024 | 17,88 | 18,07 | 17,87 | 18,06 | 18,05 | 2.034 |
08 gen 2024 | 17,79 | 18,00 | 17,79 | 18,00 | 17,99 | 1.264 |
05 gen 2024 | 17,71 | 17,81 | 17,65 | 17,66 | 17,64 | 39.395 |
04 gen 2024 | 17,97 | 18,14 | 17,97 | 18,05 | 18,04 | 116.175 |
03 gen 2024 | 18,05 | 18,05 | 17,97 | 17,97 | 17,96 | 102.902 |
02 gen 2024 | 18,00 | 18,08 | 17,84 | 18,06 | 18,04 | 1.956 |
29 dic 2023 | 18,07 | 18,07 | 17,98 | 17,98 | 17,97 | 184.841 |
28 dic 2023 | 17,96 | 18,07 | 17,96 | 18,06 | 18,04 | 3.195 |
28 dic 2023 | 0.01 Dividendo |
27 dic 2023 | 17,86 | 17,86 | 17,86 | 17,86 | 17,84 | 448 |
22 dic 2023 | 17,51 | 17,57 | 17,51 | 17,55 | 17,53 | 3.263 |
21 dic 2023 | 17,43 | 17,43 | 17,39 | 17,39 | 17,37 | 133 |
20 dic 2023 | 17,49 | 17,67 | 17,47 | 17,60 | 17,58 | 5.190 |
19 dic 2023 | 17,39 | 17,59 | 17,39 | 17,59 | 17,57 | 744 |
18 dic 2023 | 17,50 | 17,50 | 17,33 | 17,36 | 17,34 | 691 |
15 dic 2023 | 17,68 | 17,91 | 17,65 | 17,91 | 17,89 | 259 |
14 dic 2023 | 18,15 | 18,28 | 17,74 | 17,74 | 17,71 | 195.004 |
13 dic 2023 | 17,69 | 17,88 | 17,68 | 17,87 | 17,85 | 384 |
12 dic 2023 | 17,55 | 17,76 | 17,55 | 17,75 | 17,73 | 1.697 |
*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...