Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 16,54 | 16,97 | 16,52 | 16,85 | 16,85 | 209.200 |
26 giu 2024 | 16,42 | 16,63 | 16,37 | 16,53 | 16,53 | 180.400 |
25 giu 2024 | 16,50 | 16,64 | 16,42 | 16,50 | 16,50 | 129.500 |
24 giu 2024 | 16,24 | 16,59 | 16,18 | 16,58 | 16,58 | 153.400 |
21 giu 2024 | 16,17 | 16,27 | 15,88 | 16,25 | 16,25 | 291.700 |
21 giu 2024 | 0.19 Dividendo |
20 giu 2024 | 16,31 | 16,49 | 16,18 | 16,39 | 16,20 | 211.200 |
19 giu 2024 | 16,41 | 16,57 | 16,12 | 16,28 | 16,09 | 116.100 |
18 giu 2024 | 16,38 | 16,77 | 16,35 | 16,48 | 16,29 | 135.600 |
17 giu 2024 | 16,26 | 16,38 | 16,14 | 16,35 | 16,16 | 288.400 |
14 giu 2024 | 16,77 | 16,80 | 16,25 | 16,35 | 16,16 | 191.100 |
13 giu 2024 | 16,79 | 16,95 | 16,72 | 16,77 | 16,58 | 154.700 |
12 giu 2024 | 16,90 | 16,97 | 16,79 | 16,91 | 16,71 | 199.700 |
11 giu 2024 | 16,61 | 16,93 | 16,56 | 16,81 | 16,62 | 152.200 |
10 giu 2024 | 16,60 | 16,82 | 16,59 | 16,68 | 16,49 | 190.300 |
07 giu 2024 | 16,67 | 16,85 | 16,54 | 16,68 | 16,49 | 150.900 |
06 giu 2024 | 16,70 | 16,89 | 16,62 | 16,65 | 16,46 | 285.700 |
05 giu 2024 | 16,00 | 16,77 | 15,98 | 16,65 | 16,46 | 459.300 |
04 giu 2024 | 16,15 | 16,15 | 15,84 | 15,97 | 15,78 | 312.900 |
03 giu 2024 | 16,44 | 16,53 | 16,13 | 16,25 | 16,06 | 209.700 |
31 mag 2024 | 16,35 | 16,45 | 16,05 | 16,43 | 16,24 | 553.100 |
30 mag 2024 | 16,50 | 16,75 | 16,31 | 16,38 | 16,19 | 137.000 |
29 mag 2024 | 16,41 | 16,59 | 16,21 | 16,48 | 16,29 | 188.300 |
28 mag 2024 | 16,83 | 16,84 | 16,42 | 16,50 | 16,31 | 273.900 |
27 mag 2024 | 17,05 | 17,05 | 16,83 | 16,94 | 16,74 | 66.000 |
24 mag 2024 | 16,88 | 17,07 | 16,84 | 16,93 | 16,73 | 148.800 |
23 mag 2024 | 16,69 | 16,96 | 16,69 | 16,82 | 16,63 | 114.200 |
22 mag 2024 | 16,78 | 16,97 | 16,63 | 16,77 | 16,58 | 213.500 |
21 mag 2024 | 16,65 | 17,07 | 16,65 | 16,78 | 16,59 | 241.700 |
17 mag 2024 | 16,95 | 16,97 | 16,63 | 16,68 | 16,49 | 258.600 |
16 mag 2024 | 17,13 | 17,13 | 16,82 | 16,87 | 16,67 | 311.300 |
15 mag 2024 | 17,07 | 17,23 | 16,93 | 17,17 | 16,97 | 360.700 |
14 mag 2024 | 17,23 | 17,27 | 17,05 | 17,08 | 16,88 | 132.700 |
13 mag 2024 | 17,11 | 17,29 | 17,00 | 17,17 | 16,97 | 153.500 |
10 mag 2024 | 17,18 | 17,26 | 17,03 | 17,12 | 16,92 | 158.500 |
09 mag 2024 | 17,08 | 17,21 | 16,99 | 17,11 | 16,91 | 128.800 |
08 mag 2024 | 16,94 | 17,07 | 16,86 | 17,03 | 16,83 | 204.200 |
07 mag 2024 | 16,98 | 17,14 | 16,92 | 17,04 | 16,84 | 191.800 |
06 mag 2024 | 16,96 | 17,15 | 16,85 | 16,95 | 16,75 | 461.800 |
03 mag 2024 | 16,96 | 17,07 | 16,78 | 16,87 | 16,67 | 310.600 |
02 mag 2024 | 16,91 | 16,96 | 16,68 | 16,87 | 16,67 | 125.300 |
01 mag 2024 | 16,93 | 16,96 | 16,59 | 16,76 | 16,57 | 196.600 |
30 apr 2024 | 16,99 | 17,08 | 16,80 | 16,91 | 16,71 | 497.300 |
29 apr 2024 | 17,00 | 17,32 | 16,83 | 16,98 | 16,78 | 280.000 |
26 apr 2024 | 17,20 | 17,20 | 16,67 | 17,05 | 16,85 | 364.500 |
25 apr 2024 | 16,55 | 17,38 | 16,38 | 17,11 | 16,91 | 657.400 |
24 apr 2024 | 16,95 | 17,07 | 16,69 | 16,71 | 16,52 | 265.400 |
23 apr 2024 | 16,84 | 17,01 | 16,77 | 16,90 | 16,70 | 184.700 |
22 apr 2024 | 17,06 | 17,06 | 16,79 | 16,84 | 16,64 | 193.000 |
19 apr 2024 | 17,00 | 17,25 | 16,89 | 17,04 | 16,84 | 261.100 |
18 apr 2024 | 16,70 | 17,05 | 16,67 | 17,03 | 16,83 | 222.600 |
17 apr 2024 | 16,64 | 16,76 | 16,50 | 16,61 | 16,42 | 175.400 |
16 apr 2024 | 16,54 | 16,71 | 16,40 | 16,57 | 16,38 | 146.800 |
15 apr 2024 | 17,23 | 17,37 | 16,52 | 16,65 | 16,46 | 257.400 |
12 apr 2024 | 17,11 | 17,32 | 17,07 | 17,19 | 16,99 | 247.000 |
11 apr 2024 | 17,00 | 17,31 | 16,96 | 17,24 | 17,04 | 213.600 |
10 apr 2024 | 16,90 | 17,08 | 16,78 | 16,91 | 16,71 | 155.600 |
09 apr 2024 | 16,98 | 17,08 | 16,78 | 16,98 | 16,78 | 192.100 |
08 apr 2024 | 16,98 | 17,06 | 16,84 | 17,04 | 16,84 | 231.500 |
05 apr 2024 | 16,80 | 17,11 | 16,66 | 16,97 | 16,77 | 263.300 |
04 apr 2024 | 17,40 | 17,40 | 16,78 | 16,81 | 16,62 | 533.900 |
03 apr 2024 | 17,10 | 17,40 | 17,04 | 17,35 | 17,15 | 564.700 |
02 apr 2024 | 16,95 | 17,20 | 16,87 | 17,17 | 16,97 | 322.200 |
01 apr 2024 | 17,08 | 17,18 | 16,95 | 17,06 | 16,86 | 232.900 |
28 mar 2024 | 16,89 | 17,14 | 16,87 | 17,01 | 16,81 | 455.400 |
27 mar 2024 | 16,63 | 16,98 | 16,63 | 16,94 | 16,74 | 244.700 |
26 mar 2024 | 16,34 | 16,75 | 16,33 | 16,67 | 16,48 | 258.600 |
25 mar 2024 | 16,29 | 16,45 | 16,22 | 16,27 | 16,08 | 202.800 |
22 mar 2024 | 16,41 | 16,41 | 16,20 | 16,32 | 16,13 | 207.200 |
21 mar 2024 | 16,38 | 16,49 | 16,30 | 16,33 | 16,14 | 188.200 |
21 mar 2024 | 0.19 Dividendo |
20 mar 2024 | 16,44 | 16,58 | 16,40 | 16,49 | 16,11 | 194.500 |
19 mar 2024 | 16,42 | 16,52 | 16,29 | 16,44 | 16,06 | 175.300 |
18 mar 2024 | 16,41 | 16,63 | 16,28 | 16,44 | 16,06 | 218.600 |
15 mar 2024 | 16,41 | 16,50 | 16,24 | 16,41 | 16,03 | 327.400 |
14 mar 2024 | 16,24 | 16,56 | 16,21 | 16,41 | 16,03 | 409.100 |
13 mar 2024 | 16,55 | 16,63 | 16,05 | 16,14 | 15,77 | 420.200 |
12 mar 2024 | 16,74 | 16,80 | 16,53 | 16,54 | 16,16 | 342.900 |
11 mar 2024 | 16,87 | 16,87 | 16,53 | 16,67 | 16,29 | 295.800 |
08 mar 2024 | 17,00 | 17,29 | 16,92 | 17,03 | 16,64 | 553.600 |
07 mar 2024 | 16,21 | 17,27 | 16,21 | 17,03 | 16,64 | 1.621.600 |
06 mar 2024 | 14,50 | 16,33 | 14,50 | 16,25 | 15,88 | 2.030.500 |
05 mar 2024 | 14,70 | 14,70 | 14,31 | 14,53 | 14,20 | 373.300 |
04 mar 2024 | 14,63 | 14,85 | 14,45 | 14,72 | 14,38 | 329.900 |
01 mar 2024 | 14,30 | 14,67 | 14,22 | 14,59 | 14,25 | 314.200 |
29 feb 2024 | 14,18 | 14,28 | 13,99 | 14,23 | 13,90 | 205.100 |
28 feb 2024 | 14,21 | 14,42 | 14,04 | 14,18 | 13,85 | 212.900 |
27 feb 2024 | 14,00 | 14,25 | 13,94 | 14,22 | 13,89 | 143.400 |
26 feb 2024 | 13,79 | 14,03 | 13,79 | 13,97 | 13,65 | 133.700 |
23 feb 2024 | 14,04 | 14,09 | 13,73 | 13,83 | 13,51 | 193.900 |
22 feb 2024 | 13,87 | 14,11 | 13,85 | 14,05 | 13,73 | 143.000 |
21 feb 2024 | 13,81 | 13,83 | 13,65 | 13,81 | 13,49 | 119.300 |
20 feb 2024 | 13,78 | 13,90 | 13,69 | 13,82 | 13,50 | 308.500 |
16 feb 2024 | 13,90 | 14,13 | 13,81 | 13,83 | 13,51 | 182.200 |
15 feb 2024 | 14,05 | 14,08 | 13,95 | 14,04 | 13,72 | 169.600 |
14 feb 2024 | 14,02 | 14,17 | 13,99 | 14,07 | 13,75 | 145.700 |
13 feb 2024 | 14,30 | 14,33 | 13,91 | 13,93 | 13,61 | 386.500 |
12 feb 2024 | 14,58 | 14,66 | 14,40 | 14,45 | 14,12 | 145.700 |
09 feb 2024 | 14,61 | 14,68 | 14,50 | 14,58 | 14,24 | 214.800 |
08 feb 2024 | 14,54 | 14,74 | 14,40 | 14,60 | 14,26 | 312.000 |
*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...