Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 15,25 | 15,41 | 15,25 | 15,41 | 15,41 | 50.700 |
25 apr 2024 | 15,25 | 15,27 | 15,19 | 15,22 | 15,22 | 47.900 |
24 apr 2024 | 15,36 | 15,41 | 15,31 | 15,36 | 15,36 | 79.800 |
23 apr 2024 | 15,27 | 15,41 | 15,24 | 15,37 | 15,37 | 42.600 |
22 apr 2024 | 15,16 | 15,29 | 15,13 | 15,27 | 15,27 | 45.100 |
19 apr 2024 | 15,16 | 15,20 | 15,12 | 15,13 | 15,13 | 50.200 |
18 apr 2024 | 15,23 | 15,23 | 15,13 | 15,15 | 15,15 | 41.600 |
17 apr 2024 | 15,00 | 15,18 | 14,94 | 15,17 | 15,17 | 81.400 |
16 apr 2024 | 15,07 | 15,09 | 14,93 | 14,94 | 14,94 | 140.100 |
15 apr 2024 | 15,35 | 15,38 | 15,12 | 15,14 | 15,14 | 128.200 |
12 apr 2024 | 15,44 | 15,50 | 15,35 | 15,35 | 15,35 | 64.200 |
12 apr 2024 | 0.124 Dividendo |
11 apr 2024 | 15,55 | 15,58 | 15,42 | 15,56 | 15,44 | 103.300 |
10 apr 2024 | 15,62 | 15,62 | 15,48 | 15,52 | 15,40 | 84.200 |
09 apr 2024 | 15,58 | 15,72 | 15,58 | 15,72 | 15,59 | 66.000 |
08 apr 2024 | 15,50 | 15,63 | 15,47 | 15,60 | 15,48 | 62.100 |
05 apr 2024 | 15,46 | 15,50 | 15,43 | 15,45 | 15,33 | 74.200 |
04 apr 2024 | 15,60 | 15,64 | 15,45 | 15,46 | 15,34 | 116.000 |
03 apr 2024 | 15,59 | 15,66 | 15,58 | 15,58 | 15,46 | 139.800 |
02 apr 2024 | 15,70 | 15,71 | 15,56 | 15,67 | 15,55 | 93.800 |
01 apr 2024 | 15,91 | 15,95 | 15,72 | 15,74 | 15,61 | 167.400 |
28 mar 2024 | 15,92 | 15,98 | 15,88 | 15,88 | 15,75 | 129.000 |
27 mar 2024 | 15,90 | 15,90 | 15,85 | 15,88 | 15,75 | 90.300 |
26 mar 2024 | 15,83 | 15,89 | 15,82 | 15,85 | 15,72 | 71.100 |
25 mar 2024 | 15,77 | 15,85 | 15,75 | 15,83 | 15,70 | 95.700 |
22 mar 2024 | 15,74 | 15,76 | 15,70 | 15,74 | 15,61 | 96.900 |
21 mar 2024 | 15,71 | 15,74 | 15,69 | 15,70 | 15,57 | 91.400 |
20 mar 2024 | 15,63 | 15,71 | 15,61 | 15,69 | 15,56 | 67.900 |
19 mar 2024 | 15,57 | 15,67 | 15,57 | 15,64 | 15,52 | 90.300 |
18 mar 2024 | 15,71 | 15,72 | 15,58 | 15,59 | 15,47 | 79.800 |
15 mar 2024 | 15,67 | 15,72 | 15,61 | 15,67 | 15,55 | 98.700 |
14 mar 2024 | 15,68 | 15,78 | 15,60 | 15,63 | 15,51 | 103.300 |
14 mar 2024 | 0.124 Dividendo |
13 mar 2024 | 15,82 | 15,97 | 15,80 | 15,80 | 15,55 | 146.300 |
12 mar 2024 | 15,69 | 15,82 | 15,68 | 15,82 | 15,57 | 71.400 |
11 mar 2024 | 15,64 | 15,70 | 15,60 | 15,70 | 15,45 | 71.100 |
08 mar 2024 | 15,60 | 15,65 | 15,60 | 15,61 | 15,36 | 61.100 |
07 mar 2024 | 15,57 | 15,61 | 15,54 | 15,60 | 15,35 | 63.000 |
06 mar 2024 | 15,51 | 15,59 | 15,48 | 15,54 | 15,30 | 49.200 |
05 mar 2024 | 15,55 | 15,58 | 15,49 | 15,51 | 15,27 | 95.000 |
04 mar 2024 | 15,50 | 15,59 | 15,50 | 15,55 | 15,31 | 92.500 |
01 mar 2024 | 15,50 | 15,58 | 15,50 | 15,57 | 15,32 | 82.200 |
29 feb 2024 | 15,54 | 15,58 | 15,48 | 15,51 | 15,27 | 108.600 |
28 feb 2024 | 15,31 | 15,45 | 15,26 | 15,45 | 15,21 | 73.400 |
27 feb 2024 | 15,17 | 15,34 | 15,12 | 15,27 | 15,03 | 80.500 |
26 feb 2024 | 15,17 | 15,20 | 15,13 | 15,16 | 14,92 | 79.300 |
23 feb 2024 | 15,21 | 15,24 | 15,18 | 15,20 | 14,96 | 45.200 |
22 feb 2024 | 15,25 | 15,25 | 15,18 | 15,19 | 14,95 | 78.100 |
21 feb 2024 | 15,16 | 15,23 | 15,11 | 15,20 | 14,96 | 72.700 |
20 feb 2024 | 15,25 | 15,25 | 15,18 | 15,20 | 14,96 | 66.200 |
16 feb 2024 | 15,19 | 15,29 | 15,18 | 15,23 | 14,99 | 71.000 |
15 feb 2024 | 15,30 | 15,35 | 15,19 | 15,26 | 15,02 | 84.000 |
14 feb 2024 | 15,26 | 15,37 | 15,22 | 15,30 | 15,06 | 59.600 |
14 feb 2024 | 0.124 Dividendo |
13 feb 2024 | 15,35 | 15,47 | 15,35 | 15,39 | 15,03 | 106.000 |
12 feb 2024 | 15,54 | 15,59 | 15,36 | 15,49 | 15,12 | 135.000 |
09 feb 2024 | 15,53 | 15,57 | 15,52 | 15,55 | 15,18 | 77.800 |
08 feb 2024 | 15,55 | 15,55 | 15,46 | 15,53 | 15,16 | 92.200 |
07 feb 2024 | 15,52 | 15,55 | 15,50 | 15,55 | 15,18 | 60.300 |
06 feb 2024 | 15,49 | 15,49 | 15,42 | 15,47 | 15,10 | 68.900 |
05 feb 2024 | 15,44 | 15,45 | 15,37 | 15,45 | 15,08 | 144.700 |
02 feb 2024 | 15,47 | 15,51 | 15,42 | 15,45 | 15,08 | 107.100 |
01 feb 2024 | 15,48 | 15,58 | 15,48 | 15,55 | 15,18 | 92.400 |
31 gen 2024 | 15,40 | 15,48 | 15,37 | 15,42 | 15,05 | 87.900 |
30 gen 2024 | 15,35 | 15,42 | 15,35 | 15,41 | 15,05 | 50.400 |
29 gen 2024 | 15,35 | 15,47 | 15,31 | 15,37 | 15,01 | 96.600 |
26 gen 2024 | 15,23 | 15,30 | 15,23 | 15,30 | 14,94 | 59.700 |
25 gen 2024 | 15,23 | 15,32 | 15,23 | 15,29 | 14,93 | 130.400 |
24 gen 2024 | 15,19 | 15,25 | 15,17 | 15,21 | 14,85 | 75.300 |
23 gen 2024 | 15,10 | 15,14 | 15,09 | 15,10 | 14,74 | 58.000 |
22 gen 2024 | 15,10 | 15,22 | 15,08 | 15,15 | 14,79 | 101.700 |
19 gen 2024 | 15,03 | 15,11 | 14,96 | 15,05 | 14,69 | 138.700 |
18 gen 2024 | 15,03 | 15,12 | 15,00 | 15,03 | 14,67 | 80.800 |
17 gen 2024 | 15,05 | 15,09 | 14,95 | 15,06 | 14,70 | 82.400 |
16 gen 2024 | 15,17 | 15,26 | 15,10 | 15,11 | 14,75 | 112.300 |
12 gen 2024 | 15,19 | 15,30 | 15,11 | 15,16 | 14,80 | 122.300 |
11 gen 2024 | 15,11 | 15,23 | 15,03 | 15,14 | 14,78 | 120.400 |
11 gen 2024 | 0.124 Dividendo |
10 gen 2024 | 15,08 | 15,19 | 15,07 | 15,18 | 14,70 | 97.900 |
09 gen 2024 | 15,08 | 15,13 | 15,02 | 15,03 | 14,55 | 163.100 |
08 gen 2024 | 15,10 | 15,16 | 15,05 | 15,08 | 14,60 | 112.200 |
05 gen 2024 | 15,02 | 15,11 | 15,02 | 15,06 | 14,58 | 70.900 |
04 gen 2024 | 14,92 | 15,07 | 14,92 | 15,03 | 14,55 | 92.100 |
03 gen 2024 | 14,95 | 15,08 | 14,92 | 15,05 | 14,57 | 67.300 |
02 gen 2024 | 15,00 | 15,08 | 15,00 | 15,05 | 14,57 | 83.800 |
29 dic 2023 | 15,10 | 15,22 | 15,00 | 15,00 | 14,53 | 317.600 |
28 dic 2023 | 15,10 | 15,18 | 15,06 | 15,15 | 14,67 | 54.100 |
27 dic 2023 | 15,10 | 15,20 | 15,10 | 15,14 | 14,66 | 101.600 |
26 dic 2023 | 15,22 | 15,25 | 15,07 | 15,12 | 14,64 | 138.300 |
22 dic 2023 | 15,22 | 15,35 | 15,20 | 15,23 | 14,75 | 75.500 |
21 dic 2023 | 15,38 | 15,38 | 15,21 | 15,23 | 14,75 | 73.500 |
20 dic 2023 | 15,27 | 15,35 | 15,21 | 15,27 | 14,79 | 279.700 |
19 dic 2023 | 15,27 | 15,36 | 15,24 | 15,27 | 14,79 | 72.100 |
18 dic 2023 | 15,35 | 15,41 | 15,20 | 15,21 | 14,73 | 106.800 |
15 dic 2023 | 15,43 | 15,43 | 15,25 | 15,35 | 14,86 | 128.500 |
14 dic 2023 | 15,32 | 15,39 | 15,16 | 15,34 | 14,85 | 94.600 |
14 dic 2023 | 0.124 Dividendo |
13 dic 2023 | 15,08 | 15,39 | 14,93 | 15,35 | 14,74 | 152.100 |
12 dic 2023 | 15,12 | 15,16 | 15,06 | 15,09 | 14,49 | 83.700 |
11 dic 2023 | 15,16 | 15,16 | 15,08 | 15,15 | 14,55 | 59.000 |
*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...