Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 15,99 | 16,00 | 15,73 | 15,73 | 15,73 | 138.800 |
20 giu 2024 | 15,71 | 16,14 | 15,70 | 15,99 | 15,99 | 96.200 |
19 giu 2024 | 15,65 | 15,95 | 15,65 | 15,79 | 15,79 | 44.100 |
18 giu 2024 | 15,45 | 15,80 | 15,45 | 15,63 | 15,63 | 101.300 |
17 giu 2024 | 15,61 | 15,69 | 15,08 | 15,52 | 15,52 | 181.900 |
14 giu 2024 | 15,78 | 15,78 | 15,44 | 15,76 | 15,76 | 68.700 |
13 giu 2024 | 15,96 | 15,96 | 15,68 | 15,73 | 15,73 | 51.800 |
12 giu 2024 | 16,00 | 16,03 | 15,84 | 15,96 | 15,96 | 47.700 |
11 giu 2024 | 15,91 | 15,95 | 15,76 | 15,77 | 15,77 | 39.400 |
10 giu 2024 | 15,81 | 16,07 | 15,58 | 15,99 | 15,99 | 60.500 |
07 giu 2024 | 15,83 | 15,83 | 15,69 | 15,72 | 15,72 | 33.500 |
06 giu 2024 | 15,86 | 15,93 | 15,68 | 15,74 | 15,74 | 41.300 |
05 giu 2024 | 15,66 | 15,88 | 15,66 | 15,86 | 15,86 | 35.300 |
04 giu 2024 | 15,61 | 15,74 | 15,55 | 15,62 | 15,62 | 42.700 |
03 giu 2024 | 15,69 | 15,76 | 15,60 | 15,63 | 15,63 | 57.700 |
31 mag 2024 | 15,63 | 15,78 | 15,61 | 15,75 | 15,75 | 25.800 |
30 mag 2024 | 15,85 | 15,85 | 15,62 | 15,65 | 15,65 | 51.200 |
29 mag 2024 | 16,07 | 16,07 | 15,70 | 15,79 | 15,79 | 59.300 |
28 mag 2024 | 16,13 | 16,23 | 16,10 | 16,10 | 16,10 | 64.800 |
27 mag 2024 | 16,11 | 16,30 | 16,11 | 16,18 | 16,18 | 19.800 |
24 mag 2024 | 16,15 | 16,20 | 16,03 | 16,14 | 16,14 | 27.000 |
23 mag 2024 | 16,21 | 16,24 | 16,02 | 16,12 | 16,12 | 32.400 |
22 mag 2024 | 16,30 | 16,36 | 16,17 | 16,18 | 16,18 | 39.600 |
21 mag 2024 | 16,20 | 16,40 | 16,20 | 16,30 | 16,30 | 56.100 |
17 mag 2024 | 16,72 | 16,72 | 16,40 | 16,49 | 16,49 | 52.200 |
16 mag 2024 | 16,61 | 16,75 | 16,60 | 16,75 | 16,75 | 45.800 |
15 mag 2024 | 16,67 | 16,71 | 16,60 | 16,60 | 16,60 | 59.700 |
14 mag 2024 | 16,62 | 16,78 | 16,60 | 16,74 | 16,74 | 60.000 |
13 mag 2024 | 16,83 | 16,83 | 16,60 | 16,73 | 16,73 | 45.700 |
10 mag 2024 | 16,46 | 16,84 | 16,45 | 16,84 | 16,84 | 93.000 |
09 mag 2024 | 16,14 | 16,35 | 16,14 | 16,33 | 16,33 | 41.300 |
08 mag 2024 | 16,21 | 16,23 | 16,01 | 16,17 | 16,17 | 33.600 |
07 mag 2024 | 16,24 | 16,33 | 16,13 | 16,13 | 16,13 | 36.600 |
06 mag 2024 | 15,97 | 16,25 | 15,92 | 16,25 | 16,25 | 41.800 |
03 mag 2024 | 15,74 | 15,93 | 15,74 | 15,88 | 15,88 | 34.500 |
02 mag 2024 | 15,78 | 15,80 | 15,54 | 15,74 | 15,74 | 35.900 |
01 mag 2024 | 15,65 | 15,76 | 15,49 | 15,72 | 15,72 | 39.200 |
30 apr 2024 | 15,58 | 15,78 | 15,50 | 15,61 | 15,61 | 51.300 |
29 apr 2024 | 15,54 | 15,74 | 15,50 | 15,58 | 15,58 | 92.900 |
26 apr 2024 | 15,54 | 15,66 | 15,48 | 15,65 | 15,65 | 24.400 |
25 apr 2024 | 15,57 | 15,57 | 15,43 | 15,49 | 15,49 | 36.400 |
24 apr 2024 | 15,92 | 15,92 | 15,53 | 15,64 | 15,64 | 49.900 |
23 apr 2024 | 15,40 | 15,83 | 15,40 | 15,77 | 15,77 | 95.700 |
22 apr 2024 | 15,51 | 15,58 | 15,35 | 15,45 | 15,45 | 106.500 |
19 apr 2024 | 15,59 | 15,72 | 15,41 | 15,46 | 15,46 | 101.700 |
18 apr 2024 | 15,72 | 15,86 | 15,58 | 15,65 | 15,65 | 41.700 |
17 apr 2024 | 15,90 | 15,94 | 15,63 | 15,68 | 15,68 | 51.800 |
16 apr 2024 | 15,98 | 15,98 | 15,68 | 15,83 | 15,83 | 112.200 |
15 apr 2024 | 16,26 | 16,32 | 15,83 | 15,88 | 15,88 | 87.700 |
12 apr 2024 | 16,39 | 16,43 | 16,15 | 16,19 | 16,19 | 49.500 |
11 apr 2024 | 16,59 | 16,70 | 16,29 | 16,54 | 16,54 | 47.200 |
10 apr 2024 | 16,56 | 16,67 | 16,44 | 16,47 | 16,47 | 56.200 |
09 apr 2024 | 16,71 | 16,83 | 16,62 | 16,83 | 16,83 | 43.100 |
08 apr 2024 | 16,78 | 16,80 | 16,64 | 16,68 | 16,68 | 47.000 |
05 apr 2024 | 16,67 | 16,76 | 16,58 | 16,71 | 16,71 | 55.200 |
04 apr 2024 | 16,74 | 16,86 | 16,69 | 16,75 | 16,75 | 31.800 |
03 apr 2024 | 16,69 | 16,73 | 16,58 | 16,60 | 16,60 | 30.300 |
02 apr 2024 | 16,76 | 16,83 | 16,60 | 16,66 | 16,66 | 57.300 |
01 apr 2024 | 17,03 | 17,03 | 16,85 | 16,91 | 16,91 | 41.900 |
28 mar 2024 | 17,04 | 17,12 | 16,93 | 17,10 | 17,10 | 63.200 |
27 mar 2024 | 16,98 | 17,09 | 16,95 | 17,03 | 17,03 | 51.200 |
27 mar 2024 | 0.34 Dividendo |
26 mar 2024 | 17,18 | 17,26 | 17,08 | 17,10 | 16,76 | 54.100 |
25 mar 2024 | 16,91 | 17,20 | 16,91 | 17,18 | 16,84 | 68.400 |
22 mar 2024 | 17,10 | 17,16 | 16,85 | 16,93 | 16,59 | 60.700 |
21 mar 2024 | 17,10 | 17,20 | 17,05 | 17,05 | 16,71 | 39.300 |
20 mar 2024 | 16,67 | 17,05 | 16,67 | 17,01 | 16,67 | 52.000 |
19 mar 2024 | 16,64 | 16,78 | 16,50 | 16,75 | 16,42 | 58.500 |
18 mar 2024 | 17,27 | 17,35 | 16,56 | 16,68 | 16,35 | 163.700 |
15 mar 2024 | 16,80 | 17,60 | 16,80 | 17,35 | 17,01 | 316.300 |
14 mar 2024 | 16,51 | 16,77 | 16,43 | 16,77 | 16,44 | 95.600 |
13 mar 2024 | 16,38 | 16,63 | 16,38 | 16,55 | 16,22 | 73.600 |
12 mar 2024 | 16,34 | 16,48 | 16,27 | 16,40 | 16,07 | 44.400 |
11 mar 2024 | 16,27 | 16,44 | 16,25 | 16,44 | 16,11 | 47.800 |
08 mar 2024 | 16,29 | 16,40 | 16,28 | 16,35 | 16,02 | 28.600 |
07 mar 2024 | 16,35 | 16,37 | 16,26 | 16,31 | 15,99 | 22.700 |
06 mar 2024 | 16,44 | 16,44 | 16,26 | 16,26 | 15,94 | 25.200 |
05 mar 2024 | 16,23 | 16,46 | 16,19 | 16,29 | 15,97 | 41.800 |
04 mar 2024 | 16,31 | 16,35 | 16,20 | 16,25 | 15,93 | 68.600 |
01 mar 2024 | 16,24 | 16,39 | 16,22 | 16,27 | 15,95 | 39.600 |
29 feb 2024 | 16,23 | 16,30 | 16,18 | 16,21 | 15,89 | 37.200 |
28 feb 2024 | 16,18 | 16,26 | 16,15 | 16,21 | 15,89 | 45.500 |
27 feb 2024 | 16,14 | 16,30 | 16,07 | 16,30 | 15,98 | 34.000 |
26 feb 2024 | 16,20 | 16,21 | 16,08 | 16,08 | 15,76 | 47.700 |
23 feb 2024 | 16,37 | 16,37 | 16,17 | 16,19 | 15,87 | 43.000 |
22 feb 2024 | 16,34 | 16,39 | 16,18 | 16,33 | 16,01 | 30.500 |
21 feb 2024 | 16,29 | 16,29 | 16,12 | 16,25 | 15,93 | 58.900 |
20 feb 2024 | 16,33 | 16,39 | 16,11 | 16,21 | 15,89 | 52.100 |
16 feb 2024 | 16,41 | 16,41 | 16,22 | 16,35 | 16,02 | 62.300 |
15 feb 2024 | 16,50 | 16,67 | 16,33 | 16,40 | 16,07 | 92.300 |
14 feb 2024 | 16,30 | 16,49 | 16,30 | 16,37 | 16,04 | 37.000 |
13 feb 2024 | 16,38 | 16,40 | 15,98 | 16,17 | 15,85 | 91.600 |
12 feb 2024 | 16,32 | 16,52 | 16,32 | 16,44 | 16,11 | 36.700 |
09 feb 2024 | 16,45 | 16,50 | 16,30 | 16,38 | 16,05 | 44.600 |
08 feb 2024 | 16,61 | 16,61 | 16,38 | 16,48 | 16,15 | 34.800 |
07 feb 2024 | 16,69 | 16,69 | 16,45 | 16,50 | 16,17 | 49.300 |
06 feb 2024 | 16,57 | 16,64 | 16,51 | 16,58 | 16,25 | 49.900 |
05 feb 2024 | 16,87 | 16,87 | 16,52 | 16,59 | 16,26 | 74.200 |
02 feb 2024 | 16,81 | 16,92 | 16,70 | 16,92 | 16,58 | 48.100 |
01 feb 2024 | 16,75 | 16,86 | 16,50 | 16,86 | 16,52 | 55.600 |
*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...