Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 16,65 | 16,86 | 16,65 | 16,80 | 16,80 | 756.425 |
30 apr 2024 | 16,75 | 16,76 | 16,64 | 16,65 | 16,65 | 312.700 |
29 apr 2024 | 16,77 | 16,83 | 16,76 | 16,79 | 16,79 | 415.800 |
26 apr 2024 | 16,62 | 16,75 | 16,60 | 16,74 | 16,74 | 352.900 |
25 apr 2024 | 16,63 | 16,68 | 16,56 | 16,59 | 16,59 | 539.200 |
24 apr 2024 | 16,66 | 16,70 | 16,62 | 16,70 | 16,70 | 661.000 |
23 apr 2024 | 16,60 | 16,68 | 16,59 | 16,68 | 16,68 | 636.400 |
22 apr 2024 | 16,48 | 16,60 | 16,47 | 16,60 | 16,60 | 463.400 |
19 apr 2024 | 16,34 | 16,50 | 16,34 | 16,46 | 16,46 | 660.100 |
18 apr 2024 | 16,30 | 16,38 | 16,24 | 16,36 | 16,36 | 995.900 |
17 apr 2024 | 16,19 | 16,32 | 16,17 | 16,25 | 16,25 | 777.300 |
16 apr 2024 | 16,15 | 16,19 | 16,05 | 16,17 | 16,17 | 545.200 |
15 apr 2024 | 16,28 | 16,39 | 16,09 | 16,14 | 16,14 | 846.100 |
12 apr 2024 | 16,37 | 16,45 | 16,15 | 16,22 | 16,22 | 527.100 |
11 apr 2024 | 16,36 | 16,42 | 16,29 | 16,42 | 16,42 | 959.800 |
10 apr 2024 | 16,30 | 16,42 | 16,28 | 16,37 | 16,37 | 798.000 |
09 apr 2024 | 16,42 | 16,43 | 16,34 | 16,42 | 16,42 | 659.100 |
08 apr 2024 | 16,38 | 16,41 | 16,32 | 16,39 | 16,39 | 312.000 |
05 apr 2024 | 16,25 | 16,37 | 16,21 | 16,37 | 16,37 | 876.300 |
04 apr 2024 | 16,38 | 16,43 | 16,18 | 16,18 | 16,18 | 708.900 |
03 apr 2024 | 16,34 | 16,36 | 16,29 | 16,33 | 16,33 | 590.500 |
02 apr 2024 | 16,28 | 16,34 | 16,21 | 16,31 | 16,31 | 674.000 |
01 apr 2024 | 16,44 | 16,49 | 16,24 | 16,26 | 16,26 | 937.600 |
01 apr 2024 | 0.458 Dividendo |
28 mar 2024 | 16,83 | 16,94 | 16,83 | 16,90 | 16,44 | 621.100 |
27 mar 2024 | 16,69 | 16,77 | 16,69 | 16,77 | 16,32 | 675.000 |
26 mar 2024 | 16,58 | 16,64 | 16,54 | 16,64 | 16,19 | 542.900 |
25 mar 2024 | 16,48 | 16,63 | 16,47 | 16,54 | 16,09 | 1.231.400 |
22 mar 2024 | 16,52 | 16,52 | 16,42 | 16,46 | 16,01 | 359.500 |
21 mar 2024 | 16,43 | 16,57 | 16,42 | 16,50 | 16,05 | 459.500 |
20 mar 2024 | 16,35 | 16,43 | 16,29 | 16,43 | 15,98 | 485.900 |
19 mar 2024 | 16,35 | 16,39 | 16,26 | 16,35 | 15,91 | 532.900 |
18 mar 2024 | 16,42 | 16,42 | 16,33 | 16,35 | 15,91 | 413.100 |
15 mar 2024 | 16,32 | 16,44 | 16,25 | 16,41 | 15,97 | 386.200 |
14 mar 2024 | 16,56 | 16,56 | 16,26 | 16,29 | 15,85 | 355.400 |
13 mar 2024 | 16,58 | 16,63 | 16,52 | 16,55 | 16,10 | 532.800 |
12 mar 2024 | 16,50 | 16,53 | 16,42 | 16,51 | 16,06 | 613.800 |
11 mar 2024 | 16,45 | 16,50 | 16,36 | 16,46 | 16,01 | 1.024.500 |
08 mar 2024 | 16,41 | 16,51 | 16,39 | 16,40 | 15,96 | 827.700 |
07 mar 2024 | 16,35 | 16,41 | 16,32 | 16,36 | 15,92 | 1.458.100 |
06 mar 2024 | 16,27 | 16,42 | 16,26 | 16,32 | 15,88 | 739.400 |
05 mar 2024 | 16,28 | 16,31 | 16,17 | 16,18 | 15,74 | 368.100 |
04 mar 2024 | 16,27 | 16,35 | 16,21 | 16,28 | 15,84 | 320.100 |
01 mar 2024 | 16,26 | 16,26 | 16,13 | 16,25 | 15,81 | 513.000 |
29 feb 2024 | 16,22 | 16,28 | 16,17 | 16,28 | 15,84 | 759.500 |
28 feb 2024 | 16,34 | 16,34 | 16,18 | 16,20 | 15,76 | 323.500 |
27 feb 2024 | 16,37 | 16,37 | 16,18 | 16,35 | 15,91 | 562.800 |
26 feb 2024 | 16,40 | 16,43 | 16,33 | 16,37 | 15,93 | 624.900 |
23 feb 2024 | 16,41 | 16,48 | 16,35 | 16,40 | 15,96 | 566.700 |
22 feb 2024 | 16,36 | 16,42 | 16,28 | 16,38 | 15,94 | 426.400 |
21 feb 2024 | 16,31 | 16,33 | 16,21 | 16,28 | 15,84 | 370.000 |
20 feb 2024 | 16,33 | 16,33 | 16,24 | 16,29 | 15,85 | 742.700 |
16 feb 2024 | 16,25 | 16,37 | 16,17 | 16,34 | 15,90 | 507.000 |
15 feb 2024 | 16,14 | 16,30 | 16,13 | 16,28 | 15,84 | 433.100 |
14 feb 2024 | 16,09 | 16,14 | 16,00 | 16,09 | 15,65 | 368.300 |
13 feb 2024 | 16,03 | 16,10 | 15,91 | 16,01 | 15,58 | 527.600 |
12 feb 2024 | 16,01 | 16,18 | 15,97 | 16,15 | 15,71 | 544.100 |
09 feb 2024 | 16,01 | 16,01 | 15,90 | 16,01 | 15,58 | 913.100 |
08 feb 2024 | 16,08 | 16,08 | 15,93 | 16,01 | 15,58 | 1.175.500 |
07 feb 2024 | 16,03 | 16,07 | 15,92 | 16,03 | 15,60 | 899.100 |
06 feb 2024 | 16,05 | 16,05 | 15,88 | 15,98 | 15,55 | 655.400 |
05 feb 2024 | 16,12 | 16,12 | 15,91 | 16,03 | 15,60 | 1.097.000 |
02 feb 2024 | 16,07 | 16,22 | 16,05 | 16,16 | 15,72 | 445.200 |
01 feb 2024 | 16,30 | 16,30 | 15,95 | 16,13 | 15,69 | 735.500 |
31 gen 2024 | 16,53 | 16,55 | 16,27 | 16,28 | 15,84 | 488.600 |
30 gen 2024 | 16,48 | 16,59 | 16,48 | 16,57 | 16,12 | 369.200 |
29 gen 2024 | 16,54 | 16,58 | 16,41 | 16,49 | 16,04 | 926.000 |
26 gen 2024 | 16,49 | 16,57 | 16,49 | 16,57 | 16,12 | 411.500 |
25 gen 2024 | 16,51 | 16,51 | 16,38 | 16,49 | 16,04 | 368.300 |
24 gen 2024 | 16,51 | 16,53 | 16,39 | 16,41 | 15,97 | 560.900 |
23 gen 2024 | 16,45 | 16,51 | 16,41 | 16,48 | 16,03 | 502.600 |
22 gen 2024 | 16,40 | 16,49 | 16,37 | 16,46 | 16,01 | 676.900 |
19 gen 2024 | 16,36 | 16,37 | 16,23 | 16,35 | 15,91 | 458.100 |
18 gen 2024 | 16,22 | 16,32 | 16,15 | 16,31 | 15,87 | 699.700 |
17 gen 2024 | 16,12 | 16,23 | 16,12 | 16,22 | 15,78 | 882.900 |
16 gen 2024 | 16,36 | 16,36 | 16,18 | 16,23 | 15,79 | 432.200 |
12 gen 2024 | 16,40 | 16,47 | 16,34 | 16,39 | 15,95 | 463.400 |
11 gen 2024 | 16,44 | 16,44 | 16,14 | 16,37 | 15,93 | 413.000 |
10 gen 2024 | 16,40 | 16,49 | 16,39 | 16,41 | 15,97 | 411.500 |
09 gen 2024 | 16,45 | 16,47 | 16,39 | 16,41 | 15,97 | 583.400 |
08 gen 2024 | 16,41 | 16,50 | 16,35 | 16,48 | 16,03 | 1.490.900 |
05 gen 2024 | 16,42 | 16,43 | 16,33 | 16,40 | 15,96 | 610.400 |
04 gen 2024 | 16,09 | 16,48 | 16,08 | 16,42 | 15,98 | 1.388.400 |
03 gen 2024 | 16,02 | 16,10 | 15,92 | 16,03 | 15,60 | 457.300 |
02 gen 2024 | 16,03 | 16,10 | 15,96 | 16,08 | 15,64 | 622.800 |
29 dic 2023 | 16,19 | 16,19 | 16,02 | 16,04 | 15,61 | 675.100 |
28 dic 2023 | 16,16 | 16,23 | 16,12 | 16,17 | 15,73 | 497.700 |
27 dic 2023 | 16,13 | 16,15 | 16,01 | 16,14 | 15,70 | 427.600 |
27 dic 2023 | 0.468 Dividendo |
26 dic 2023 | 16,48 | 16,62 | 16,43 | 16,53 | 15,63 | 784.200 |
22 dic 2023 | 16,42 | 16,51 | 16,40 | 16,45 | 15,55 | 607.200 |
21 dic 2023 | 16,39 | 16,39 | 16,28 | 16,38 | 15,48 | 459.200 |
20 dic 2023 | 16,45 | 16,50 | 16,32 | 16,34 | 15,45 | 667.800 |
19 dic 2023 | 16,42 | 16,46 | 16,35 | 16,46 | 15,56 | 751.100 |
18 dic 2023 | 16,37 | 16,41 | 16,25 | 16,37 | 15,48 | 414.400 |
15 dic 2023 | 16,43 | 16,43 | 16,20 | 16,30 | 15,41 | 507.200 |
14 dic 2023 | 16,35 | 16,47 | 16,30 | 16,35 | 15,46 | 460.400 |
13 dic 2023 | 16,13 | 16,29 | 16,05 | 16,26 | 15,37 | 452.700 |
12 dic 2023 | 16,08 | 16,18 | 16,06 | 16,17 | 15,29 | 774.800 |
11 dic 2023 | 16,14 | 16,16 | 16,03 | 16,06 | 15,18 | 284.200 |
*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...