Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | 300 |
25 apr 2024 | 16,01 | 16,20 | 16,01 | 16,19 | 16,19 | 2.230 |
24 apr 2024 | 16,10 | 16,15 | 16,10 | 16,11 | 16,11 | 3.686 |
23 apr 2024 | 16,06 | 16,11 | 16,06 | 16,11 | 16,11 | 300 |
22 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 200 |
19 apr 2024 | 16,28 | 16,28 | 16,15 | 16,15 | 16,15 | 4.568 |
18 apr 2024 | 16,12 | 16,15 | 16,12 | 16,15 | 16,15 | 2.900 |
17 apr 2024 | 16,15 | 16,24 | 16,15 | 16,24 | 16,24 | 1.049 |
16 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | 100 |
15 apr 2024 | 16,25 | 16,25 | 16,15 | 16,15 | 16,15 | 58.997 |
12 apr 2024 | 16,28 | 16,28 | 16,22 | 16,22 | 16,22 | 2.088 |
11 apr 2024 | 16,23 | 16,30 | 16,22 | 16,30 | 16,30 | 2.200 |
10 apr 2024 | 16,21 | 16,23 | 16,21 | 16,23 | 16,23 | 600 |
09 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
08 apr 2024 | 16,16 | 16,16 | 16,15 | 16,16 | 16,16 | 918 |
05 apr 2024 | 16,13 | 16,13 | 16,12 | 16,12 | 16,12 | 300 |
04 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
03 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
02 apr 2024 | 16,13 | 16,14 | 16,11 | 16,12 | 16,12 | 6.452 |
01 apr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | 600 |
28 mar 2024 | 16,25 | 16,28 | 16,18 | 16,18 | 16,18 | 560 |
27 mar 2024 | 16,15 | 16,30 | 16,15 | 16,25 | 16,25 | 4.414 |
26 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | 100 |
25 mar 2024 | 16,11 | 16,20 | 16,11 | 16,20 | 16,20 | 200 |
22 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
21 mar 2024 | 16,11 | 16,29 | 16,11 | 16,29 | 16,29 | 23.817 |
20 mar 2024 | 16,28 | 16,28 | 16,18 | 16,18 | 16,18 | 26.500 |
19 mar 2024 | 16,12 | 16,15 | 16,12 | 16,15 | 16,15 | 1.400 |
18 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 200 |
15 mar 2024 | 16,20 | 16,23 | 16,19 | 16,20 | 16,20 | 6.800 |
14 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
13 mar 2024 | 16,29 | 16,29 | 16,11 | 16,25 | 16,25 | 35.436 |
12 mar 2024 | 16,10 | 16,30 | 16,10 | 16,30 | 16,30 | 1.900 |
11 mar 2024 | 16,13 | 16,33 | 16,13 | 16,30 | 16,30 | 4.200 |
08 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 100 |
07 mar 2024 | 16,38 | 16,38 | 16,15 | 16,15 | 16,15 | 2.100 |
06 mar 2024 | 16,01 | 16,36 | 16,01 | 16,08 | 16,08 | 1.500 |
05 mar 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 16,00 | 268 |
04 mar 2024 | 16,16 | 16,18 | 16,00 | 16,07 | 16,07 | 4.467 |
01 mar 2024 | 16,17 | 16,17 | 16,16 | 16,16 | 16,16 | 4.200 |
29 feb 2024 | 16,06 | 16,17 | 16,06 | 16,17 | 16,17 | 1.300 |
28 feb 2024 | 16,03 | 16,05 | 16,03 | 16,05 | 16,05 | 11.100 |
27 feb 2024 | 16,01 | 16,05 | 15,95 | 16,00 | 16,00 | 54.866 |
26 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
23 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | 500 |
22 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
21 feb 2024 | 16,25 | 16,25 | 16,12 | 16,13 | 16,13 | 31.500 |
20 feb 2024 | 16,24 | 16,26 | 16,24 | 16,25 | 16,25 | 15.300 |
16 feb 2024 | 16,10 | 16,26 | 16,01 | 16,01 | 16,01 | 2.800 |
15 feb 2024 | 16,00 | 16,25 | 16,00 | 16,12 | 16,12 | 3.081 |
14 feb 2024 | 16,11 | 16,11 | 15,88 | 16,05 | 16,05 | 26.500 |
13 feb 2024 | 16,07 | 16,07 | 16,00 | 16,00 | 16,00 | 1.300 |
12 feb 2024 | 15,95 | 15,95 | 15,73 | 15,95 | 15,95 | 540 |
09 feb 2024 | 15,88 | 16,00 | 15,88 | 15,95 | 15,95 | 3.300 |
08 feb 2024 | 16,02 | 16,05 | 15,99 | 16,00 | 16,00 | 33.540 |
07 feb 2024 | 15,96 | 16,20 | 15,95 | 16,20 | 16,20 | 62.500 |
06 feb 2024 | 16,05 | 16,06 | 15,93 | 16,04 | 16,04 | 6.034 |
05 feb 2024 | 16,10 | 16,10 | 16,05 | 16,10 | 16,10 | 7.900 |
02 feb 2024 | 16,14 | 16,18 | 16,05 | 16,15 | 16,15 | 10.600 |
01 feb 2024 | 16,01 | 16,25 | 16,01 | 16,24 | 16,24 | 5.788 |
31 gen 2024 | 15,94 | 16,15 | 15,94 | 16,10 | 16,10 | 8.713 |
30 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
30 gen 2024 | 0.188625 Dividendo |
29 gen 2024 | 16,09 | 16,27 | 16,09 | 16,27 | 16,08 | 9.746 |
26 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,86 | 700 |
25 gen 2024 | 16,05 | 16,08 | 15,68 | 16,08 | 15,89 | 4.478 |
24 gen 2024 | 15,81 | 16,10 | 15,81 | 16,00 | 15,81 | 4.450 |
23 gen 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,71 | 2.200 |
22 gen 2024 | 15,96 | 16,02 | 15,96 | 16,02 | 15,83 | 850 |
19 gen 2024 | 15,80 | 16,00 | 15,80 | 16,00 | 15,81 | 15.302 |
18 gen 2024 | 15,53 | 15,75 | 15,53 | 15,75 | 15,57 | 3.700 |
17 gen 2024 | 15,78 | 15,80 | 15,42 | 15,42 | 15,24 | 3.368 |
16 gen 2024 | 15,40 | 15,55 | 15,40 | 15,55 | 15,37 | 400 |
15 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | 300 |
12 gen 2024 | 15,40 | 15,40 | 15,33 | 15,40 | 15,22 | 4.549 |
11 gen 2024 | 15,40 | 15,40 | 15,27 | 15,33 | 15,15 | 3.501 |
10 gen 2024 | 15,31 | 15,43 | 15,30 | 15,43 | 15,25 | 2.185 |
09 gen 2024 | 15,35 | 15,41 | 15,35 | 15,41 | 15,23 | 1.547 |
08 gen 2024 | 15,41 | 15,41 | 15,40 | 15,40 | 15,22 | 1.254 |
05 gen 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,15 | - |
04 gen 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,15 | - |
03 gen 2024 | 15,25 | 15,33 | 15,25 | 15,33 | 15,15 | 1.300 |
02 gen 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 14,94 | - |
29 dic 2023 | 15,12 | 15,12 | 15,11 | 15,12 | 14,94 | 1.300 |
28 dic 2023 | 15,19 | 15,19 | 14,97 | 15,03 | 14,86 | 4.940 |
27 dic 2023 | 14,92 | 15,06 | 14,92 | 14,98 | 14,81 | 4.200 |
22 dic 2023 | 14,88 | 15,04 | 14,88 | 15,03 | 14,86 | 6.800 |
21 dic 2023 | 14,98 | 15,04 | 14,94 | 14,97 | 14,80 | 7.996 |
20 dic 2023 | 15,00 | 15,00 | 14,89 | 14,93 | 14,76 | 1.157 |
19 dic 2023 | 14,80 | 15,00 | 14,80 | 14,96 | 14,79 | 4.500 |
18 dic 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 14,88 | - |
15 dic 2023 | 15,00 | 15,05 | 14,95 | 15,05 | 14,88 | 2.500 |
14 dic 2023 | 15,13 | 15,29 | 15,06 | 15,16 | 14,98 | 3.221 |
13 dic 2023 | 14,74 | 15,09 | 14,73 | 15,09 | 14,92 | 1.400 |
12 dic 2023 | 14,74 | 14,75 | 14,74 | 14,75 | 14,58 | 1.020 |
11 dic 2023 | 15,00 | 15,00 | 14,90 | 14,90 | 14,73 | 2.300 |
08 dic 2023 | 15,11 | 15,11 | 14,90 | 14,90 | 14,73 | 3.700 |
07 dic 2023 | 15,21 | 15,21 | 15,11 | 15,11 | 14,93 | 1.600 |
06 dic 2023 | 15,22 | 15,26 | 15,19 | 15,19 | 15,01 | 3.537 |
05 dic 2023 | 15,16 | 15,46 | 15,16 | 15,29 | 15,11 | 1.501 |
*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...