Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
02 mag 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
01 mag 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
30 apr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
29 apr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
26 apr 2024 | 16,43 | 16,88 | 16,38 | 16,79 | 16,79 | 25.107 |
25 apr 2024 | 16,80 | 16,98 | 16,50 | 16,61 | 16,61 | 62.168 |
24 apr 2024 | 16,40 | 17,14 | 16,00 | 16,43 | 16,43 | 94.251 |
23 apr 2024 | 16,37 | 16,52 | 16,30 | 16,43 | 16,43 | 79.373 |
22 apr 2024 | 16,50 | 16,72 | 16,17 | 16,31 | 16,31 | 143.370 |
19 apr 2024 | 16,29 | 16,43 | 16,27 | 16,29 | 16,29 | 26.393 |
18 apr 2024 | 16,13 | 16,24 | 16,10 | 16,14 | 16,14 | 8.280 |
17 apr 2024 | 16,14 | 16,25 | 16,07 | 16,08 | 16,08 | 18.984 |
16 apr 2024 | 16,19 | 16,22 | 15,94 | 15,99 | 15,99 | 47.119 |
15 apr 2024 | 16,34 | 16,53 | 16,18 | 16,31 | 16,31 | 40.085 |
12 apr 2024 | 16,40 | 16,45 | 16,28 | 16,41 | 16,41 | 27.625 |
11 apr 2024 | 16,73 | 16,73 | 16,42 | 16,47 | 16,47 | 22.807 |
10 apr 2024 | 16,66 | 16,81 | 16,51 | 16,66 | 16,66 | 47.412 |
09 apr 2024 | 16,98 | 17,07 | 16,86 | 16,91 | 16,91 | 36.010 |
09 apr 2024 | 0.2775 Dividendo |
08 apr 2024 | 17,36 | 17,46 | 17,33 | 17,54 | 17,26 | 51.877 |
05 apr 2024 | 17,49 | 17,54 | 17,28 | 17,54 | 17,26 | 66.481 |
04 apr 2024 | 17,72 | 17,88 | 17,66 | 17,54 | 17,26 | 31.487 |
03 apr 2024 | 17,59 | 17,70 | 17,50 | 17,54 | 17,26 | 5.491 |
02 apr 2024 | 17,45 | 17,67 | 17,45 | 17,54 | 17,26 | 31.072 |
28 mar 2024 | 17,55 | 17,70 | 17,52 | 17,60 | 17,32 | 31.577 |
27 mar 2024 | 17,25 | 17,59 | 17,25 | 17,50 | 17,22 | 50.406 |
26 mar 2024 | 17,12 | 17,28 | 17,06 | 17,20 | 16,93 | 58.854 |
25 mar 2024 | 17,01 | 17,09 | 16,97 | 17,05 | 16,78 | 3.071.880 |
22 mar 2024 | 17,19 | 17,19 | 17,00 | 17,00 | 16,73 | 69.931 |
21 mar 2024 | 17,17 | 17,27 | 17,10 | 17,15 | 16,88 | 26.254 |
20 mar 2024 | 17,13 | 17,32 | 17,09 | 17,40 | 17,12 | 17.208 |
19 mar 2024 | 17,26 | 17,32 | 17,19 | 17,20 | 16,93 | 15.818 |
18 mar 2024 | 17,03 | 17,28 | 16,94 | 17,20 | 16,93 | 71.171 |
15 mar 2024 | 17,00 | 17,14 | 16,90 | 17,00 | 16,73 | 52.463 |
14 mar 2024 | 17,10 | 17,15 | 16,83 | 16,95 | 16,68 | 30.229 |
13 mar 2024 | 17,28 | 17,42 | 17,13 | 17,30 | 17,03 | 20.652 |
12 mar 2024 | 17,32 | 17,34 | 17,20 | 17,25 | 16,98 | 17.128 |
11 mar 2024 | 17,25 | 17,42 | 17,23 | 17,30 | 17,03 | 16.217 |
08 mar 2024 | 17,08 | 17,28 | 16,98 | 17,10 | 16,83 | 98.980 |
07 mar 2024 | 17,25 | 17,31 | 17,02 | 17,10 | 16,83 | 48.028 |
06 mar 2024 | 17,17 | 17,22 | 17,02 | 17,20 | 16,93 | 23.927 |
05 mar 2024 | 16,90 | 17,35 | 16,77 | 17,25 | 16,98 | 28.084 |
04 mar 2024 | 16,94 | 16,98 | 16,75 | 16,90 | 16,63 | 164.631 |
01 mar 2024 | 16,92 | 17,04 | 16,81 | 16,95 | 16,68 | 10.675 |
29 feb 2024 | 17,00 | 17,12 | 16,95 | 17,00 | 16,73 | 39.063 |
28 feb 2024 | 16,80 | 17,04 | 16,80 | 17,00 | 16,73 | 23.761 |
27 feb 2024 | 16,80 | 16,80 | 16,50 | 16,60 | 16,34 | 12.788 |
26 feb 2024 | 16,83 | 16,83 | 16,52 | 16,80 | 16,53 | 26.457 |
23 feb 2024 | 16,63 | 16,86 | 16,55 | 16,80 | 16,53 | 20.757 |
22 feb 2024 | 16,92 | 16,93 | 16,43 | 16,60 | 16,34 | 114.800 |
21 feb 2024 | 16,90 | 16,99 | 16,84 | 16,90 | 16,63 | 12.156 |
20 feb 2024 | 16,88 | 17,13 | 16,87 | 17,25 | 16,98 | 108.049 |
19 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,24 | - |
16 feb 2024 | 17,04 | 17,09 | 16,77 | 16,50 | 16,24 | 47.829 |
15 feb 2024 | 16,98 | 17,21 | 16,94 | 17,15 | 16,88 | 33.650 |
14 feb 2024 | 16,95 | 17,08 | 16,85 | 17,00 | 16,73 | 17.665 |
13 feb 2024 | 17,11 | 17,19 | 16,76 | 16,75 | 16,48 | 30.328 |
12 feb 2024 | 16,84 | 17,04 | 16,78 | 16,70 | 16,44 | 45.949 |
09 feb 2024 | 16,75 | 16,88 | 16,57 | 16,70 | 16,44 | 17.562 |
08 feb 2024 | 17,28 | 17,28 | 16,83 | 16,95 | 16,68 | 43.403 |
07 feb 2024 | 17,61 | 17,61 | 17,33 | 17,40 | 17,12 | 32.306 |
06 feb 2024 | 17,64 | 17,77 | 17,58 | 17,60 | 17,32 | 25.057 |
05 feb 2024 | 17,58 | 17,80 | 17,58 | 17,70 | 17,42 | 41.644 |
02 feb 2024 | 18,00 | 18,00 | 17,75 | 17,95 | 17,67 | 34.107 |
01 feb 2024 | 18,00 | 18,15 | 17,83 | 18,05 | 17,76 | 74.112 |
31 gen 2024 | 17,57 | 17,81 | 17,50 | 17,70 | 17,42 | 83.179 |
30 gen 2024 | 17,26 | 17,54 | 17,22 | 17,55 | 17,27 | 47.917 |
29 gen 2024 | 17,28 | 17,28 | 17,06 | 17,20 | 16,93 | 26.396 |
26 gen 2024 | 17,13 | 17,37 | 17,12 | 17,30 | 17,03 | 47.160 |
25 gen 2024 | 16,70 | 17,15 | 16,70 | 17,00 | 16,73 | 49.063 |
24 gen 2024 | 17,00 | 17,47 | 16,46 | 16,65 | 16,39 | 3.177.418 |
23 gen 2024 | 16,80 | 17,23 | 16,80 | 17,15 | 16,88 | 3.464.981 |
22 gen 2024 | 16,60 | 16,87 | 16,60 | 16,75 | 16,48 | 15.942 |
19 gen 2024 | 16,59 | 16,77 | 16,41 | 16,60 | 16,34 | 53.559 |
18 gen 2024 | 16,28 | 16,33 | 16,19 | 16,30 | 16,04 | 28.315 |
17 gen 2024 | 16,40 | 16,62 | 16,37 | 16,45 | 16,19 | 255.831 |
16 gen 2024 | 16,38 | 16,59 | 16,34 | 16,50 | 16,24 | 44.293 |
15 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,14 | - |
12 gen 2024 | 16,40 | 16,62 | 16,30 | 16,40 | 16,14 | 22.260 |
11 gen 2024 | 16,81 | 16,81 | 16,55 | 16,90 | 16,63 | 15.395 |
10 gen 2024 | 16,81 | 16,90 | 16,76 | 16,90 | 16,63 | 27.515 |
09 gen 2024 | 17,03 | 16,96 | 16,86 | 16,90 | 16,63 | 20.205 |
09 gen 2024 | 0.2775 Dividendo |
08 gen 2024 | 17,48 | 17,48 | 17,24 | 17,15 | 16,61 | 44.047 |
05 gen 2024 | 17,15 | 17,51 | 17,10 | 17,15 | 16,61 | 25.102 |
04 gen 2024 | 17,28 | 17,29 | 17,19 | 17,15 | 16,61 | 24.226 |
03 gen 2024 | 17,33 | 17,37 | 17,22 | 17,15 | 16,61 | 26.027 |
02 gen 2024 | 16,83 | 17,36 | 16,83 | 17,15 | 16,61 | 43.404 |
29 dic 2023 | 16,75 | 16,82 | 16,61 | 16,75 | 16,22 | 18.725 |
28 dic 2023 | 16,60 | 16,86 | 16,10 | 16,80 | 16,27 | 40.179 |
27 dic 2023 | 16,50 | 16,60 | 16,10 | 16,55 | 16,02 | 8.843 |
22 dic 2023 | 16,49 | 16,73 | 16,49 | 16,50 | 15,98 | 170.356 |
21 dic 2023 | 16,43 | 16,49 | 16,35 | 16,60 | 16,07 | 15.904 |
20 dic 2023 | 16,60 | 16,61 | 16,48 | 16,60 | 16,07 | 21.436 |
19 dic 2023 | 16,42 | 16,60 | 16,40 | 16,60 | 16,07 | 19.349 |
18 dic 2023 | 16,64 | 16,74 | 16,43 | 16,60 | 16,07 | 5.756.301 |
15 dic 2023 | 16,70 | 16,70 | 16,48 | 16,60 | 16,07 | 58.223 |
14 dic 2023 | 16,49 | 16,80 | 16,45 | 16,70 | 16,17 | 6.505.974 |
13 dic 2023 | 16,31 | 16,34 | 16,10 | 16,70 | 16,17 | 43.123 |
*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...