Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 15,58 | 15,60 | 15,50 | 15,56 | 15,56 | 64.935 |
01 mag 2024 | 15,56 | 15,70 | 15,52 | 15,56 | 15,56 | 173.800 |
30 apr 2024 | 15,59 | 15,59 | 15,50 | 15,52 | 15,52 | 158.100 |
29 apr 2024 | 15,53 | 15,61 | 15,53 | 15,58 | 15,58 | 150.900 |
26 apr 2024 | 15,55 | 15,61 | 15,50 | 15,50 | 15,50 | 109.200 |
25 apr 2024 | 15,44 | 15,50 | 15,44 | 15,47 | 15,47 | 93.600 |
24 apr 2024 | 15,61 | 15,66 | 15,54 | 15,58 | 15,58 | 117.300 |
23 apr 2024 | 15,56 | 15,73 | 15,53 | 15,66 | 15,66 | 168.600 |
22 apr 2024 | 15,55 | 15,62 | 15,54 | 15,58 | 15,58 | 93.300 |
19 apr 2024 | 15,61 | 15,67 | 15,55 | 15,58 | 15,58 | 126.500 |
18 apr 2024 | 15,59 | 15,64 | 15,53 | 15,58 | 15,58 | 158.900 |
17 apr 2024 | 15,50 | 15,66 | 15,50 | 15,64 | 15,64 | 171.900 |
16 apr 2024 | 15,45 | 15,52 | 15,39 | 15,50 | 15,50 | 167.300 |
15 apr 2024 | 15,57 | 15,58 | 15,47 | 15,52 | 15,52 | 260.600 |
12 apr 2024 | 15,75 | 15,78 | 15,64 | 15,64 | 15,64 | 154.800 |
12 apr 2024 | 0.093 Dividendo |
11 apr 2024 | 15,82 | 15,87 | 15,71 | 15,76 | 15,67 | 300.100 |
10 apr 2024 | 15,89 | 15,94 | 15,70 | 15,78 | 15,69 | 264.400 |
09 apr 2024 | 16,01 | 16,15 | 16,01 | 16,11 | 16,01 | 260.000 |
08 apr 2024 | 16,01 | 16,05 | 15,97 | 15,99 | 15,90 | 247.700 |
05 apr 2024 | 16,07 | 16,10 | 15,96 | 16,04 | 15,95 | 258.900 |
04 apr 2024 | 16,15 | 16,21 | 16,11 | 16,15 | 16,05 | 258.400 |
03 apr 2024 | 16,07 | 16,18 | 16,05 | 16,12 | 16,02 | 169.800 |
02 apr 2024 | 16,07 | 16,19 | 16,07 | 16,12 | 16,02 | 253.400 |
01 apr 2024 | 16,30 | 16,37 | 16,17 | 16,18 | 16,08 | 293.200 |
28 mar 2024 | 16,49 | 16,52 | 16,34 | 16,34 | 16,24 | 379.700 |
27 mar 2024 | 16,50 | 16,54 | 16,38 | 16,45 | 16,35 | 288.600 |
26 mar 2024 | 16,41 | 16,49 | 16,41 | 16,44 | 16,34 | 143.900 |
25 mar 2024 | 16,40 | 16,49 | 16,38 | 16,44 | 16,34 | 228.500 |
22 mar 2024 | 16,45 | 16,48 | 16,38 | 16,42 | 16,32 | 135.200 |
21 mar 2024 | 16,41 | 16,41 | 16,30 | 16,36 | 16,26 | 117.700 |
20 mar 2024 | 16,30 | 16,37 | 16,28 | 16,35 | 16,25 | 130.800 |
19 mar 2024 | 16,34 | 16,41 | 16,27 | 16,28 | 16,18 | 152.400 |
18 mar 2024 | 16,34 | 16,42 | 16,31 | 16,35 | 16,25 | 122.300 |
15 mar 2024 | 16,44 | 16,44 | 16,33 | 16,33 | 16,23 | 128.100 |
14 mar 2024 | 16,58 | 16,59 | 16,41 | 16,46 | 16,36 | 107.400 |
14 mar 2024 | 0.093 Dividendo |
13 mar 2024 | 16,66 | 16,75 | 16,65 | 16,73 | 16,54 | 119.600 |
12 mar 2024 | 16,72 | 16,79 | 16,66 | 16,77 | 16,58 | 90.300 |
11 mar 2024 | 16,83 | 16,84 | 16,72 | 16,73 | 16,54 | 101.100 |
08 mar 2024 | 16,78 | 16,87 | 16,71 | 16,84 | 16,65 | 205.800 |
07 mar 2024 | 16,72 | 16,73 | 16,65 | 16,69 | 16,50 | 92.900 |
06 mar 2024 | 16,57 | 16,70 | 16,57 | 16,68 | 16,49 | 166.200 |
05 mar 2024 | 16,53 | 16,58 | 16,50 | 16,57 | 16,38 | 127.600 |
04 mar 2024 | 16,47 | 16,52 | 16,40 | 16,46 | 16,27 | 173.100 |
01 mar 2024 | 16,33 | 16,50 | 16,29 | 16,48 | 16,29 | 156.700 |
29 feb 2024 | 16,30 | 16,41 | 16,30 | 16,36 | 16,17 | 218.800 |
28 feb 2024 | 16,12 | 16,25 | 16,12 | 16,23 | 16,04 | 137.500 |
27 feb 2024 | 16,22 | 16,25 | 16,11 | 16,11 | 15,93 | 197.000 |
26 feb 2024 | 16,30 | 16,33 | 16,19 | 16,24 | 16,05 | 189.200 |
23 feb 2024 | 16,21 | 16,32 | 16,19 | 16,27 | 16,08 | 236.700 |
22 feb 2024 | 16,19 | 16,27 | 16,14 | 16,19 | 16,00 | 305.700 |
21 feb 2024 | 16,45 | 16,53 | 16,07 | 16,15 | 15,97 | 813.200 |
20 feb 2024 | 16,46 | 16,52 | 16,45 | 16,49 | 16,30 | 90.700 |
16 feb 2024 | 16,54 | 16,57 | 16,46 | 16,47 | 16,28 | 184.300 |
15 feb 2024 | 16,58 | 16,66 | 16,51 | 16,65 | 16,46 | 195.300 |
14 feb 2024 | 16,56 | 16,60 | 16,44 | 16,46 | 16,27 | 248.600 |
14 feb 2024 | 0.093 Dividendo |
13 feb 2024 | 16,65 | 16,74 | 16,62 | 16,65 | 16,37 | 129.000 |
12 feb 2024 | 16,88 | 16,97 | 16,86 | 16,88 | 16,59 | 146.100 |
09 feb 2024 | 16,93 | 17,00 | 16,88 | 16,90 | 16,61 | 120.900 |
08 feb 2024 | 16,82 | 16,95 | 16,77 | 16,93 | 16,64 | 268.700 |
07 feb 2024 | 16,90 | 16,95 | 16,89 | 16,92 | 16,63 | 136.900 |
06 feb 2024 | 16,78 | 16,93 | 16,76 | 16,93 | 16,64 | 138.500 |
05 feb 2024 | 16,67 | 16,81 | 16,65 | 16,78 | 16,50 | 285.000 |
02 feb 2024 | 16,95 | 17,01 | 16,74 | 16,80 | 16,52 | 522.700 |
01 feb 2024 | 16,93 | 17,13 | 16,91 | 17,11 | 16,82 | 215.400 |
31 gen 2024 | 16,86 | 17,02 | 16,79 | 16,79 | 16,51 | 357.200 |
30 gen 2024 | 16,80 | 16,89 | 16,70 | 16,77 | 16,49 | 237.700 |
29 gen 2024 | 16,63 | 16,76 | 16,59 | 16,73 | 16,45 | 167.900 |
26 gen 2024 | 16,72 | 16,74 | 16,59 | 16,64 | 16,36 | 124.500 |
25 gen 2024 | 16,60 | 16,71 | 16,59 | 16,68 | 16,40 | 170.700 |
24 gen 2024 | 16,71 | 16,77 | 16,52 | 16,57 | 16,29 | 238.700 |
23 gen 2024 | 16,55 | 16,68 | 16,54 | 16,63 | 16,35 | 181.500 |
22 gen 2024 | 16,57 | 16,77 | 16,47 | 16,60 | 16,32 | 293.800 |
19 gen 2024 | 16,49 | 16,61 | 16,27 | 16,56 | 16,28 | 508.100 |
18 gen 2024 | 16,49 | 16,51 | 16,33 | 16,44 | 16,16 | 294.900 |
17 gen 2024 | 16,29 | 16,58 | 16,25 | 16,49 | 16,21 | 652.500 |
16 gen 2024 | 16,34 | 16,44 | 16,27 | 16,38 | 16,10 | 443.000 |
12 gen 2024 | 16,47 | 16,56 | 16,45 | 16,46 | 16,18 | 129.200 |
11 gen 2024 | 16,49 | 16,54 | 16,41 | 16,47 | 16,19 | 188.800 |
11 gen 2024 | 0.093 Dividendo |
10 gen 2024 | 16,56 | 16,64 | 16,55 | 16,59 | 16,22 | 135.700 |
09 gen 2024 | 16,60 | 16,75 | 16,55 | 16,60 | 16,23 | 179.900 |
08 gen 2024 | 16,56 | 16,72 | 16,52 | 16,66 | 16,29 | 216.600 |
05 gen 2024 | 16,48 | 16,61 | 16,37 | 16,55 | 16,18 | 342.100 |
04 gen 2024 | 16,30 | 16,57 | 16,30 | 16,52 | 16,15 | 342.200 |
03 gen 2024 | 16,25 | 16,45 | 16,23 | 16,45 | 16,08 | 248.500 |
02 gen 2024 | 16,17 | 16,35 | 16,17 | 16,28 | 15,91 | 229.000 |
29 dic 2023 | 16,43 | 16,49 | 16,26 | 16,26 | 15,89 | 623.200 |
28 dic 2023 | 16,53 | 16,58 | 16,43 | 16,48 | 16,11 | 366.900 |
27 dic 2023 | 16,44 | 16,61 | 16,44 | 16,50 | 16,13 | 302.900 |
26 dic 2023 | 16,50 | 16,54 | 16,40 | 16,41 | 16,04 | 256.800 |
22 dic 2023 | 16,43 | 16,52 | 16,36 | 16,43 | 16,06 | 176.600 |
21 dic 2023 | 16,46 | 16,53 | 16,38 | 16,47 | 16,10 | 308.300 |
20 dic 2023 | 16,53 | 16,61 | 16,41 | 16,44 | 16,07 | 299.200 |
19 dic 2023 | 16,46 | 16,61 | 16,45 | 16,59 | 16,22 | 329.800 |
18 dic 2023 | 16,35 | 16,60 | 16,30 | 16,47 | 16,10 | 362.600 |
15 dic 2023 | 16,28 | 16,52 | 16,28 | 16,46 | 16,09 | 286.400 |
14 dic 2023 | 16,17 | 16,43 | 16,16 | 16,32 | 15,95 | 353.400 |
*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...