Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,68 | 16,92 | 16,62 | 16,90 | 16,90 | 382.900 |
30 apr 2024 | 16,72 | 16,74 | 16,60 | 16,72 | 16,72 | 82.000 |
29 apr 2024 | 16,84 | 16,84 | 16,70 | 16,72 | 16,72 | 105.200 |
26 apr 2024 | 16,76 | 16,88 | 16,76 | 16,84 | 16,84 | 175.100 |
25 apr 2024 | 16,68 | 16,84 | 16,64 | 16,76 | 16,76 | 184.700 |
24 apr 2024 | 16,68 | 16,70 | 16,60 | 16,68 | 16,68 | 55.300 |
23 apr 2024 | 16,68 | 16,74 | 16,60 | 16,68 | 16,68 | 133.800 |
22 apr 2024 | 16,62 | 16,72 | 16,62 | 16,68 | 16,68 | 109.200 |
19 apr 2024 | 16,48 | 16,58 | 16,44 | 16,58 | 16,58 | 195.600 |
18 apr 2024 | 16,54 | 16,68 | 16,46 | 16,48 | 16,48 | 75.300 |
17 apr 2024 | 16,44 | 16,66 | 16,44 | 16,54 | 16,54 | 128.700 |
16 apr 2024 | 16,60 | 16,60 | 16,34 | 16,54 | 16,54 | 284.800 |
15 apr 2024 | 16,72 | 16,80 | 16,60 | 16,68 | 16,68 | 198.500 |
12 apr 2024 | 16,80 | 16,82 | 16,52 | 16,82 | 16,82 | 332.600 |
09 apr 2024 | 16,96 | 16,96 | 16,80 | 16,82 | 16,82 | 115.300 |
08 apr 2024 | 16,80 | 16,94 | 16,80 | 16,92 | 16,92 | 311.600 |
05 apr 2024 | 16,74 | 16,82 | 16,72 | 16,80 | 16,80 | 401.300 |
04 apr 2024 | 16,80 | 16,82 | 16,68 | 16,80 | 16,80 | 155.400 |
03 apr 2024 | 16,84 | 16,88 | 16,68 | 16,72 | 16,72 | 99.600 |
02 apr 2024 | 16,80 | 16,92 | 16,68 | 16,90 | 16,90 | 226.300 |
01 apr 2024 | 16,60 | 16,82 | 16,60 | 16,82 | 16,82 | 192.300 |
29 mar 2024 | 16,34 | 16,58 | 16,34 | 16,58 | 16,58 | 217.700 |
27 mar 2024 | 16,34 | 16,46 | 16,30 | 16,40 | 16,40 | 170.900 |
26 mar 2024 | 16,66 | 16,66 | 16,34 | 16,36 | 16,36 | 301.700 |
25 mar 2024 | 16,54 | 16,68 | 16,44 | 16,64 | 16,64 | 152.300 |
22 mar 2024 | 16,46 | 16,62 | 16,46 | 16,62 | 16,62 | 165.800 |
21 mar 2024 | 16,50 | 16,50 | 16,44 | 16,46 | 16,46 | 54.800 |
20 mar 2024 | 16,50 | 16,54 | 16,38 | 16,48 | 16,48 | 154.200 |
19 mar 2024 | 16,38 | 16,54 | 16,38 | 16,44 | 16,44 | 133.400 |
18 mar 2024 | 16,32 | 16,56 | 16,22 | 16,50 | 16,50 | 155.000 |
15 mar 2024 | 16,34 | 16,46 | 16,08 | 16,46 | 16,46 | 1.954.100 |
14 mar 2024 | 16,26 | 16,32 | 16,18 | 16,22 | 16,22 | 399.300 |
14 mar 2024 | 0.18 Dividendo |
13 mar 2024 | 16,48 | 16,58 | 16,34 | 16,40 | 16,22 | 536.300 |
12 mar 2024 | 16,52 | 16,52 | 16,42 | 16,48 | 16,30 | 245.500 |
11 mar 2024 | 16,58 | 16,64 | 16,48 | 16,50 | 16,32 | 392.400 |
08 mar 2024 | 16,68 | 16,68 | 16,52 | 16,56 | 16,38 | 173.300 |
07 mar 2024 | 16,62 | 16,72 | 16,52 | 16,56 | 16,38 | 112.900 |
06 mar 2024 | 16,68 | 16,68 | 16,56 | 16,62 | 16,44 | 64.600 |
05 mar 2024 | 16,70 | 16,70 | 16,52 | 16,68 | 16,50 | 157.200 |
04 mar 2024 | 16,88 | 16,90 | 16,72 | 16,72 | 16,54 | 57.900 |
01 mar 2024 | 17,02 | 17,02 | 16,74 | 16,84 | 16,66 | 131.500 |
29 feb 2024 | 16,76 | 17,06 | 16,70 | 17,00 | 16,81 | 432.100 |
28 feb 2024 | 16,60 | 16,80 | 16,60 | 16,68 | 16,50 | 288.000 |
27 feb 2024 | 16,52 | 16,64 | 16,52 | 16,60 | 16,42 | 261.700 |
26 feb 2024 | 16,66 | 16,68 | 16,46 | 16,50 | 16,32 | 210.000 |
23 feb 2024 | 16,58 | 16,72 | 16,56 | 16,66 | 16,48 | 210.900 |
22 feb 2024 | 16,52 | 16,64 | 16,48 | 16,58 | 16,40 | 340.100 |
21 feb 2024 | 16,48 | 16,54 | 16,48 | 16,54 | 16,36 | 337.700 |
20 feb 2024 | 16,40 | 16,54 | 16,38 | 16,48 | 16,30 | 242.000 |
19 feb 2024 | 16,36 | 16,44 | 16,34 | 16,38 | 16,20 | 65.800 |
16 feb 2024 | 16,40 | 16,50 | 16,32 | 16,34 | 16,16 | 142.500 |
15 feb 2024 | 16,52 | 16,54 | 16,30 | 16,36 | 16,18 | 291.100 |
14 feb 2024 | 16,54 | 16,58 | 16,42 | 16,48 | 16,30 | 429.100 |
13 feb 2024 | 16,30 | 16,58 | 16,30 | 16,48 | 16,30 | 281.900 |
09 feb 2024 | 16,36 | 16,36 | 16,28 | 16,28 | 16,10 | 39.800 |
08 feb 2024 | 16,38 | 16,38 | 16,30 | 16,30 | 16,12 | 123.400 |
07 feb 2024 | 16,34 | 16,34 | 16,30 | 16,32 | 16,14 | 232.900 |
06 feb 2024 | 16,38 | 16,38 | 16,32 | 16,34 | 16,16 | 59.700 |
05 feb 2024 | 16,32 | 16,40 | 16,30 | 16,36 | 16,18 | 133.100 |
02 feb 2024 | 16,46 | 16,46 | 16,30 | 16,30 | 16,12 | 158.300 |
31 gen 2024 | 16,42 | 16,50 | 16,36 | 16,42 | 16,24 | 118.700 |
30 gen 2024 | 16,40 | 16,40 | 16,32 | 16,38 | 16,20 | 97.600 |
29 gen 2024 | 16,38 | 16,44 | 16,36 | 16,44 | 16,26 | 279.900 |
26 gen 2024 | 16,30 | 16,38 | 16,28 | 16,28 | 16,10 | 173.800 |
24 gen 2024 | 16,36 | 16,38 | 16,24 | 16,26 | 16,08 | 275.000 |
23 gen 2024 | 16,44 | 16,44 | 16,32 | 16,38 | 16,20 | 124.700 |
22 gen 2024 | 16,44 | 16,46 | 16,34 | 16,36 | 16,18 | 191.600 |
19 gen 2024 | 16,42 | 16,42 | 16,24 | 16,40 | 16,22 | 259.500 |
18 gen 2024 | 16,44 | 16,48 | 16,36 | 16,36 | 16,18 | 106.600 |
17 gen 2024 | 16,50 | 16,50 | 16,38 | 16,42 | 16,24 | 1.082.900 |
16 gen 2024 | 16,58 | 16,66 | 16,42 | 16,50 | 16,32 | 291.000 |
15 gen 2024 | 16,56 | 16,70 | 16,54 | 16,60 | 16,42 | 71.500 |
12 gen 2024 | 16,50 | 16,56 | 16,48 | 16,48 | 16,30 | 106.700 |
11 gen 2024 | 16,50 | 16,52 | 16,46 | 16,50 | 16,32 | 366.700 |
10 gen 2024 | 16,48 | 16,52 | 16,44 | 16,46 | 16,28 | 360.100 |
09 gen 2024 | 16,48 | 16,54 | 16,44 | 16,44 | 16,26 | 403.300 |
08 gen 2024 | 16,50 | 16,56 | 16,40 | 16,42 | 16,24 | 231.400 |
05 gen 2024 | 16,56 | 16,58 | 16,44 | 16,46 | 16,28 | 154.100 |
04 gen 2024 | 16,50 | 16,58 | 16,46 | 16,56 | 16,38 | 210.000 |
03 gen 2024 | 16,42 | 16,52 | 16,30 | 16,50 | 16,32 | 1.060.500 |
02 gen 2024 | 16,42 | 16,42 | 16,36 | 16,36 | 16,18 | 82.500 |
29 dic 2023 | 16,48 | 16,50 | 16,40 | 16,44 | 16,26 | 252.500 |
28 dic 2023 | 16,50 | 16,52 | 16,44 | 16,46 | 16,28 | 106.000 |
27 dic 2023 | 16,50 | 16,52 | 16,40 | 16,50 | 16,32 | 367.800 |
26 dic 2023 | 16,34 | 16,50 | 16,28 | 16,50 | 16,32 | 1.324.200 |
22 dic 2023 | 16,40 | 16,42 | 16,26 | 16,28 | 16,10 | 579.800 |
21 dic 2023 | 16,50 | 16,50 | 16,36 | 16,40 | 16,22 | 362.800 |
20 dic 2023 | 16,44 | 16,54 | 16,42 | 16,50 | 16,32 | 564.400 |
19 dic 2023 | 16,46 | 16,56 | 16,36 | 16,44 | 16,26 | 882.300 |
18 dic 2023 | 16,48 | 16,52 | 16,44 | 16,46 | 16,28 | 389.700 |
15 dic 2023 | 16,38 | 16,60 | 16,34 | 16,48 | 16,30 | 2.587.700 |
14 dic 2023 | 16,30 | 16,46 | 16,30 | 16,38 | 16,20 | 644.900 |
13 dic 2023 | 16,38 | 16,42 | 16,28 | 16,28 | 16,10 | 534.700 |
12 dic 2023 | 16,34 | 16,42 | 16,34 | 16,38 | 16,20 | 230.100 |
11 dic 2023 | 16,46 | 16,46 | 16,34 | 16,34 | 16,16 | 338.800 |
08 dic 2023 | 16,54 | 16,66 | 16,36 | 16,40 | 16,22 | 205.500 |
07 dic 2023 | 16,62 | 16,70 | 16,52 | 16,54 | 16,36 | 669.200 |
06 dic 2023 | 16,60 | 16,72 | 16,60 | 16,64 | 16,46 | 601.700 |
05 dic 2023 | 16,64 | 16,78 | 16,50 | 16,60 | 16,42 | 1.636.900 |
*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...