Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 15,50 | 15,51 | 15,28 | 15,32 | 15,32 | 21.816 |
20 giu 2024 | 15,20 | 15,50 | 15,20 | 15,50 | 15,50 | 10.000 |
18 giu 2024 | 15,43 | 15,43 | 15,25 | 15,27 | 15,27 | 11.500 |
17 giu 2024 | 15,42 | 15,42 | 15,26 | 15,39 | 15,39 | 10.100 |
14 giu 2024 | 15,53 | 15,53 | 15,41 | 15,47 | 15,47 | 14.200 |
13 giu 2024 | 15,72 | 15,94 | 15,60 | 15,72 | 15,72 | 42.800 |
13 giu 2024 | 0.32 Dividendo |
12 giu 2024 | 15,88 | 16,00 | 15,88 | 15,98 | 15,66 | 17.100 |
11 giu 2024 | 15,80 | 15,92 | 15,66 | 15,85 | 15,53 | 10.700 |
10 giu 2024 | 15,83 | 15,84 | 15,71 | 15,80 | 15,48 | 2.900 |
07 giu 2024 | 15,89 | 15,92 | 15,85 | 15,87 | 15,55 | 18.200 |
06 giu 2024 | 15,86 | 15,99 | 15,82 | 15,96 | 15,64 | 18.900 |
05 giu 2024 | 15,68 | 15,92 | 15,68 | 15,83 | 15,51 | 39.900 |
04 giu 2024 | 15,64 | 15,77 | 15,64 | 15,76 | 15,44 | 7.000 |
03 giu 2024 | 15,72 | 15,78 | 15,67 | 15,68 | 15,37 | 9.300 |
31 mag 2024 | 15,59 | 15,66 | 15,59 | 15,66 | 15,35 | 6.200 |
30 mag 2024 | 15,48 | 15,57 | 15,48 | 15,52 | 15,21 | 12.400 |
29 mag 2024 | 15,48 | 15,58 | 15,48 | 15,53 | 15,22 | 10.700 |
28 mag 2024 | 15,70 | 15,71 | 15,50 | 15,57 | 15,26 | 21.200 |
24 mag 2024 | 15,53 | 15,70 | 15,53 | 15,67 | 15,36 | 23.100 |
23 mag 2024 | 15,65 | 15,72 | 15,55 | 15,58 | 15,27 | 22.500 |
22 mag 2024 | 15,64 | 15,64 | 15,57 | 15,64 | 15,33 | 56.300 |
21 mag 2024 | 15,64 | 15,67 | 15,60 | 15,61 | 15,30 | 38.200 |
20 mag 2024 | 15,64 | 15,71 | 15,60 | 15,60 | 15,29 | 34.100 |
17 mag 2024 | 15,57 | 15,65 | 15,57 | 15,61 | 15,30 | 22.400 |
16 mag 2024 | 15,63 | 15,63 | 15,45 | 15,56 | 15,25 | 33.300 |
15 mag 2024 | 15,54 | 15,69 | 15,54 | 15,62 | 15,31 | 30.500 |
14 mag 2024 | 15,34 | 15,49 | 15,34 | 15,39 | 15,08 | 15.000 |
13 mag 2024 | 15,36 | 15,44 | 15,30 | 15,30 | 14,99 | 7.000 |
10 mag 2024 | 15,48 | 15,48 | 15,28 | 15,30 | 14,99 | 27.400 |
09 mag 2024 | 15,48 | 15,51 | 15,39 | 15,46 | 15,15 | 16.900 |
08 mag 2024 | 15,46 | 15,49 | 15,35 | 15,47 | 15,16 | 13.600 |
07 mag 2024 | 15,61 | 15,61 | 15,50 | 15,53 | 15,22 | 17.800 |
06 mag 2024 | 15,46 | 15,50 | 15,45 | 15,50 | 15,19 | 19.500 |
03 mag 2024 | 15,30 | 15,42 | 15,24 | 15,35 | 15,04 | 18.400 |
02 mag 2024 | 14,92 | 15,20 | 14,92 | 15,13 | 14,83 | 18.800 |
01 mag 2024 | 15,01 | 15,11 | 14,91 | 14,96 | 14,66 | 34.300 |
30 apr 2024 | 15,11 | 15,18 | 15,07 | 15,08 | 14,78 | 6.400 |
29 apr 2024 | 15,04 | 15,19 | 15,04 | 15,09 | 14,79 | 13.200 |
26 apr 2024 | 15,04 | 15,14 | 14,98 | 15,05 | 14,75 | 21.900 |
25 apr 2024 | 14,98 | 14,98 | 14,86 | 14,94 | 14,64 | 8.600 |
24 apr 2024 | 15,09 | 15,15 | 14,96 | 15,02 | 14,72 | 17.000 |
23 apr 2024 | 14,96 | 15,16 | 14,72 | 15,06 | 14,76 | 16.900 |
22 apr 2024 | 14,65 | 14,91 | 14,65 | 14,91 | 14,61 | 10.600 |
19 apr 2024 | 14,78 | 14,81 | 14,51 | 14,67 | 14,38 | 18.200 |
18 apr 2024 | 14,79 | 14,83 | 14,73 | 14,74 | 14,44 | 16.100 |
17 apr 2024 | 14,78 | 14,91 | 14,74 | 14,76 | 14,46 | 14.200 |
16 apr 2024 | 14,71 | 14,81 | 14,59 | 14,70 | 14,41 | 30.100 |
15 apr 2024 | 15,05 | 15,17 | 14,74 | 14,77 | 14,47 | 31.000 |
12 apr 2024 | 15,49 | 15,49 | 15,25 | 15,26 | 14,95 | 13.500 |
11 apr 2024 | 15,59 | 15,59 | 15,40 | 15,44 | 15,13 | 15.800 |
10 apr 2024 | 15,61 | 15,65 | 15,51 | 15,57 | 15,26 | 14.100 |
09 apr 2024 | 15,69 | 15,77 | 15,58 | 15,68 | 15,37 | 13.100 |
08 apr 2024 | 15,61 | 15,64 | 15,55 | 15,55 | 15,24 | 13.300 |
05 apr 2024 | 15,61 | 15,71 | 15,54 | 15,54 | 15,23 | 36.600 |
04 apr 2024 | 15,74 | 15,83 | 15,58 | 15,62 | 15,31 | 18.600 |
03 apr 2024 | 15,60 | 15,72 | 15,57 | 15,67 | 15,36 | 21.900 |
02 apr 2024 | 15,95 | 15,95 | 15,70 | 15,71 | 15,40 | 21.400 |
01 apr 2024 | 15,96 | 16,06 | 15,77 | 15,96 | 15,64 | 41.000 |
28 mar 2024 | 15,87 | 15,99 | 15,85 | 15,99 | 15,67 | 19.500 |
27 mar 2024 | 15,80 | 15,85 | 15,71 | 15,82 | 15,50 | 21.900 |
26 mar 2024 | 15,81 | 15,85 | 15,69 | 15,85 | 15,53 | 14.200 |
25 mar 2024 | 15,73 | 15,75 | 15,67 | 15,71 | 15,40 | 16.400 |
22 mar 2024 | 15,70 | 15,79 | 15,60 | 15,75 | 15,43 | 34.500 |
21 mar 2024 | 15,50 | 15,77 | 15,50 | 15,69 | 15,38 | 44.500 |
20 mar 2024 | 15,21 | 15,50 | 15,21 | 15,49 | 15,18 | 26.400 |
19 mar 2024 | 15,15 | 15,28 | 15,08 | 15,23 | 14,93 | 20.200 |
18 mar 2024 | 15,20 | 15,26 | 15,11 | 15,15 | 14,85 | 14.300 |
15 mar 2024 | 15,20 | 15,26 | 15,16 | 15,16 | 14,86 | 14.400 |
14 mar 2024 | 15,45 | 15,45 | 15,16 | 15,17 | 14,87 | 63.200 |
13 mar 2024 | 15,37 | 15,54 | 15,37 | 15,51 | 15,20 | 21.400 |
13 mar 2024 | 0.32 Dividendo |
12 mar 2024 | 15,81 | 15,88 | 15,76 | 15,82 | 15,19 | 19.700 |
11 mar 2024 | 15,75 | 15,87 | 15,75 | 15,81 | 15,18 | 16.100 |
08 mar 2024 | 15,80 | 15,98 | 15,68 | 15,68 | 15,06 | 15.300 |
07 mar 2024 | 15,58 | 15,78 | 15,53 | 15,72 | 15,09 | 11.700 |
06 mar 2024 | 15,41 | 15,72 | 15,41 | 15,56 | 14,94 | 24.200 |
05 mar 2024 | 15,58 | 15,58 | 15,30 | 15,39 | 14,78 | 22.000 |
04 mar 2024 | 15,50 | 15,71 | 15,50 | 15,61 | 14,99 | 16.200 |
01 mar 2024 | 15,41 | 15,55 | 15,41 | 15,50 | 14,88 | 20.500 |
29 feb 2024 | 15,40 | 15,50 | 15,39 | 15,47 | 14,85 | 18.800 |
28 feb 2024 | 15,41 | 15,67 | 15,31 | 15,33 | 14,72 | 13.400 |
27 feb 2024 | 15,53 | 15,61 | 15,38 | 15,39 | 14,78 | 17.500 |
26 feb 2024 | 15,40 | 15,62 | 15,31 | 15,46 | 14,84 | 13.800 |
23 feb 2024 | 15,52 | 15,56 | 15,42 | 15,43 | 14,82 | 18.200 |
22 feb 2024 | 15,57 | 15,81 | 15,52 | 15,56 | 14,94 | 17.800 |
21 feb 2024 | 15,74 | 15,74 | 15,44 | 15,56 | 14,94 | 33.200 |
20 feb 2024 | 15,85 | 15,85 | 15,72 | 15,76 | 15,13 | 14.200 |
16 feb 2024 | 15,80 | 15,90 | 15,78 | 15,85 | 15,22 | 13.500 |
15 feb 2024 | 15,74 | 15,94 | 15,73 | 15,81 | 15,18 | 22.100 |
14 feb 2024 | 15,51 | 15,70 | 15,51 | 15,65 | 15,03 | 16.400 |
13 feb 2024 | 15,64 | 15,67 | 15,50 | 15,60 | 14,98 | 33.500 |
12 feb 2024 | 15,54 | 15,78 | 15,54 | 15,67 | 15,05 | 17.700 |
09 feb 2024 | 15,40 | 15,63 | 15,38 | 15,48 | 14,86 | 15.100 |
08 feb 2024 | 15,24 | 15,38 | 15,20 | 15,34 | 14,73 | 17.100 |
07 feb 2024 | 15,00 | 15,30 | 15,00 | 15,20 | 14,59 | 35.700 |
06 feb 2024 | 15,29 | 15,36 | 15,09 | 15,11 | 14,51 | 119.600 |
05 feb 2024 | 15,33 | 15,33 | 15,23 | 15,30 | 14,69 | 11.500 |
02 feb 2024 | 15,31 | 15,56 | 15,31 | 15,42 | 14,81 | 23.600 |
01 feb 2024 | 15,30 | 15,50 | 15,30 | 15,47 | 14,85 | 20.000 |
*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...