Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 16,99 | 16,99 | 16,66 | 16,66 | 16,66 | 5.800 |
25 apr 2024 | 16,45 | 16,69 | 16,25 | 16,69 | 16,69 | 11.300 |
24 apr 2024 | 17,13 | 17,30 | 16,79 | 17,03 | 17,03 | 43.000 |
23 apr 2024 | 16,41 | 16,85 | 16,41 | 16,64 | 16,64 | 8.900 |
22 apr 2024 | 16,06 | 16,69 | 16,06 | 16,53 | 16,53 | 93.900 |
19 apr 2024 | 16,05 | 16,35 | 15,91 | 15,91 | 15,91 | 1.496.000 |
18 apr 2024 | 16,00 | 16,13 | 15,94 | 16,13 | 16,13 | 9.500 |
18 apr 2024 | 0.23 Dividendo |
17 apr 2024 | 16,79 | 16,79 | 16,39 | 16,59 | 16,36 | 3.200 |
16 apr 2024 | 16,50 | 16,57 | 16,39 | 16,39 | 16,16 | 8.100 |
15 apr 2024 | 16,77 | 16,90 | 16,63 | 16,63 | 16,40 | 15.900 |
12 apr 2024 | 16,22 | 16,73 | 16,22 | 16,73 | 16,50 | 66.400 |
11 apr 2024 | 15,96 | 16,24 | 15,96 | 16,24 | 16,01 | 40.300 |
10 apr 2024 | 16,15 | 16,15 | 16,03 | 16,03 | 15,81 | 14.800 |
09 apr 2024 | 16,20 | 16,38 | 16,12 | 16,32 | 16,09 | 20.700 |
08 apr 2024 | 17,00 | 17,00 | 16,89 | 16,90 | 16,67 | 7.900 |
05 apr 2024 | 16,70 | 16,95 | 16,70 | 16,88 | 16,65 | 89.100 |
04 apr 2024 | 16,72 | 16,72 | 16,56 | 16,56 | 16,33 | 10.800 |
03 apr 2024 | 16,51 | 16,77 | 16,49 | 16,70 | 16,47 | 16.500 |
02 apr 2024 | 16,80 | 16,87 | 16,58 | 16,80 | 16,57 | 30.300 |
01 apr 2024 | 17,50 | 17,50 | 17,10 | 17,23 | 16,99 | 15.300 |
28 mar 2024 | 17,33 | 17,37 | 17,01 | 17,10 | 16,86 | 122.100 |
27 mar 2024 | 17,25 | 17,40 | 17,06 | 17,27 | 17,03 | 7.500 |
26 mar 2024 | 17,26 | 17,61 | 17,26 | 17,32 | 17,08 | 34.900 |
25 mar 2024 | 17,19 | 17,35 | 17,10 | 17,32 | 17,08 | 19.900 |
22 mar 2024 | 17,36 | 17,45 | 17,11 | 17,25 | 17,01 | 102.800 |
21 mar 2024 | 17,20 | 17,43 | 17,00 | 17,21 | 16,97 | 4.000 |
20 mar 2024 | 16,95 | 17,33 | 16,95 | 17,22 | 16,98 | 4.600 |
19 mar 2024 | 16,85 | 16,95 | 16,75 | 16,95 | 16,72 | 46.700 |
18 mar 2024 | 16,80 | 16,80 | 16,55 | 16,68 | 16,45 | 61.300 |
15 mar 2024 | 16,40 | 16,66 | 16,40 | 16,66 | 16,43 | 10.400 |
14 mar 2024 | 16,65 | 16,65 | 16,45 | 16,51 | 16,28 | 13.700 |
13 mar 2024 | 16,46 | 16,84 | 16,46 | 16,59 | 16,36 | 80.200 |
12 mar 2024 | 16,31 | 16,70 | 16,28 | 16,38 | 16,15 | 21.600 |
11 mar 2024 | 16,18 | 16,27 | 16,04 | 16,18 | 15,96 | 11.600 |
08 mar 2024 | 16,25 | 16,25 | 16,09 | 16,10 | 15,88 | 7.700 |
07 mar 2024 | 16,21 | 16,30 | 16,21 | 16,27 | 16,04 | 13.100 |
06 mar 2024 | 16,31 | 16,31 | 16,12 | 16,27 | 16,04 | 5.300 |
05 mar 2024 | 16,21 | 16,31 | 16,15 | 16,20 | 15,98 | 7.100 |
04 mar 2024 | 15,81 | 16,10 | 15,81 | 16,01 | 15,79 | 9.700 |
01 mar 2024 | 15,90 | 16,05 | 15,80 | 15,91 | 15,69 | 5.800 |
29 feb 2024 | 15,71 | 15,94 | 15,62 | 15,77 | 15,55 | 3.900 |
28 feb 2024 | 15,64 | 15,69 | 15,56 | 15,60 | 15,38 | 39.500 |
27 feb 2024 | 15,80 | 15,83 | 15,74 | 15,83 | 15,61 | 4.400 |
26 feb 2024 | 16,14 | 16,22 | 15,86 | 15,86 | 15,64 | 12.900 |
23 feb 2024 | 15,85 | 16,00 | 15,76 | 15,83 | 15,61 | 4.700 |
22 feb 2024 | 15,75 | 16,03 | 15,58 | 15,82 | 15,60 | 461.400 |
21 feb 2024 | 15,70 | 15,79 | 15,63 | 15,65 | 15,43 | 6.800 |
20 feb 2024 | 16,17 | 16,17 | 15,90 | 16,03 | 15,81 | 9.100 |
16 feb 2024 | 15,69 | 16,00 | 15,68 | 15,87 | 15,65 | 28.500 |
15 feb 2024 | 15,46 | 15,60 | 15,40 | 15,45 | 15,24 | 23.700 |
14 feb 2024 | 15,40 | 15,65 | 15,34 | 15,34 | 15,13 | 16.800 |
13 feb 2024 | 15,45 | 15,45 | 15,24 | 15,34 | 15,13 | 5.500 |
12 feb 2024 | 15,40 | 15,74 | 15,39 | 15,62 | 15,40 | 48.700 |
09 feb 2024 | 15,19 | 15,63 | 15,19 | 15,46 | 15,25 | 5.500 |
08 feb 2024 | 15,11 | 15,23 | 15,00 | 15,14 | 14,93 | 6.200 |
07 feb 2024 | 15,19 | 15,25 | 15,12 | 15,25 | 15,04 | 6.300 |
06 feb 2024 | 15,26 | 15,57 | 15,12 | 15,57 | 15,35 | 5.300 |
05 feb 2024 | 14,74 | 15,00 | 14,74 | 14,87 | 14,66 | 8.600 |
02 feb 2024 | 15,09 | 15,10 | 14,78 | 14,88 | 14,67 | 6.000 |
01 feb 2024 | 14,95 | 15,08 | 14,84 | 15,08 | 14,87 | 13.900 |
31 gen 2024 | 15,20 | 15,20 | 14,96 | 14,96 | 14,75 | 6.300 |
30 gen 2024 | 15,06 | 15,17 | 15,06 | 15,08 | 14,87 | 3.700 |
29 gen 2024 | 15,15 | 15,18 | 14,90 | 14,99 | 14,78 | 9.700 |
26 gen 2024 | 14,79 | 15,10 | 14,79 | 14,98 | 14,77 | 17.600 |
25 gen 2024 | 14,96 | 15,05 | 14,93 | 15,04 | 14,83 | 17.300 |
24 gen 2024 | 14,88 | 15,07 | 14,88 | 14,99 | 14,78 | 807.200 |
23 gen 2024 | 14,92 | 14,92 | 14,58 | 14,75 | 14,55 | 553.500 |
22 gen 2024 | 14,90 | 14,99 | 14,71 | 14,99 | 14,78 | 36.000 |
19 gen 2024 | 14,87 | 15,18 | 14,82 | 14,98 | 14,77 | 8.000 |
18 gen 2024 | 15,18 | 15,18 | 14,90 | 15,08 | 14,87 | 73.100 |
17 gen 2024 | 15,00 | 15,31 | 14,95 | 14,95 | 14,74 | 24.700 |
16 gen 2024 | 15,25 | 15,25 | 14,94 | 15,00 | 14,79 | 218.200 |
12 gen 2024 | 15,50 | 15,54 | 15,22 | 15,32 | 15,11 | 25.400 |
11 gen 2024 | 15,20 | 15,22 | 14,71 | 15,18 | 14,97 | 5.500 |
10 gen 2024 | 14,94 | 15,10 | 14,87 | 15,10 | 14,89 | 9.700 |
09 gen 2024 | 14,77 | 15,04 | 14,50 | 14,51 | 14,31 | 4.600 |
08 gen 2024 | 14,99 | 14,99 | 14,56 | 14,77 | 14,57 | 185.600 |
05 gen 2024 | 14,70 | 14,76 | 14,63 | 14,75 | 14,55 | 639.300 |
04 gen 2024 | 14,61 | 14,95 | 14,60 | 14,65 | 14,45 | 18.000 |
03 gen 2024 | 14,31 | 14,40 | 14,26 | 14,40 | 14,20 | 9.600 |
02 gen 2024 | 14,15 | 14,44 | 14,15 | 14,16 | 13,96 | 30.300 |
29 dic 2023 | 14,30 | 14,35 | 14,00 | 14,00 | 13,81 | 5.100 |
28 dic 2023 | 14,08 | 14,41 | 14,08 | 14,26 | 14,06 | 5.700 |
27 dic 2023 | 14,40 | 14,40 | 13,93 | 14,37 | 14,17 | 36.900 |
26 dic 2023 | 14,00 | 14,21 | 14,00 | 14,09 | 13,89 | 5.800 |
22 dic 2023 | 13,68 | 14,04 | 13,68 | 13,94 | 13,75 | 4.300 |
21 dic 2023 | 13,85 | 14,13 | 13,85 | 13,96 | 13,77 | 4.000 |
20 dic 2023 | 13,90 | 13,90 | 13,69 | 13,86 | 13,67 | 3.600 |
19 dic 2023 | 13,64 | 13,70 | 13,60 | 13,70 | 13,51 | 1.900 |
18 dic 2023 | 13,61 | 13,84 | 13,44 | 13,44 | 13,25 | 30.400 |
15 dic 2023 | 13,43 | 13,78 | 13,36 | 13,52 | 13,33 | 45.200 |
14 dic 2023 | 13,29 | 13,71 | 13,28 | 13,71 | 13,52 | 34.000 |
13 dic 2023 | 13,72 | 13,72 | 13,30 | 13,54 | 13,35 | 38.000 |
12 dic 2023 | 13,30 | 13,50 | 13,21 | 13,38 | 13,19 | 4.000 |
11 dic 2023 | 13,07 | 13,20 | 13,07 | 13,14 | 12,96 | 10.600 |
08 dic 2023 | 12,90 | 13,09 | 12,90 | 13,09 | 12,91 | 1.100 |
07 dic 2023 | 12,88 | 12,94 | 12,85 | 12,94 | 12,76 | 3.000 |
06 dic 2023 | 13,10 | 13,19 | 12,90 | 13,09 | 12,91 | 3.200 |
05 dic 2023 | 13,29 | 13,29 | 13,09 | 13,09 | 12,91 | 31.900 |
*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...