Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 16,28 | 16,28 | 16,24 | 16,26 | 16,26 | 113.600 |
01 lug 2024 | 16,16 | 16,31 | 16,16 | 16,19 | 16,19 | 215.300 |
28 giu 2024 | 16,34 | 16,35 | 16,24 | 16,26 | 16,26 | 271.000 |
27 giu 2024 | 16,30 | 16,30 | 16,28 | 16,29 | 16,29 | 111.900 |
26 giu 2024 | 16,25 | 16,27 | 16,24 | 16,25 | 16,25 | 254.600 |
25 giu 2024 | 16,34 | 16,34 | 16,29 | 16,32 | 16,32 | 142.600 |
24 giu 2024 | 16,34 | 16,34 | 16,31 | 16,32 | 16,32 | 826.600 |
24 giu 2024 | 0.068 Dividendo |
21 giu 2024 | 16,37 | 16,41 | 16,35 | 16,37 | 16,30 | 303.000 |
20 giu 2024 | 16,39 | 16,39 | 16,35 | 16,38 | 16,31 | 226.500 |
18 giu 2024 | 16,40 | 16,42 | 16,38 | 16,41 | 16,34 | 1.137.200 |
17 giu 2024 | 16,37 | 16,37 | 16,34 | 16,35 | 16,28 | 149.500 |
14 giu 2024 | 16,37 | 16,41 | 16,37 | 16,39 | 16,32 | 164.800 |
13 giu 2024 | 16,38 | 16,43 | 16,38 | 16,42 | 16,35 | 88.500 |
12 giu 2024 | 16,36 | 16,42 | 16,34 | 16,34 | 16,28 | 229.200 |
11 giu 2024 | 16,22 | 16,28 | 16,22 | 16,26 | 16,20 | 152.100 |
10 giu 2024 | 16,19 | 16,23 | 16,19 | 16,22 | 16,15 | 165.000 |
07 giu 2024 | 16,25 | 16,25 | 16,22 | 16,23 | 16,16 | 220.600 |
06 giu 2024 | 16,34 | 16,36 | 16,33 | 16,35 | 16,28 | 71.900 |
05 giu 2024 | 16,34 | 16,35 | 16,29 | 16,34 | 16,27 | 280.100 |
04 giu 2024 | 16,30 | 16,32 | 16,28 | 16,30 | 16,23 | 93.900 |
03 giu 2024 | 16,18 | 16,26 | 16,18 | 16,25 | 16,18 | 204.700 |
31 mag 2024 | 16,17 | 16,18 | 16,14 | 16,17 | 16,10 | 197.600 |
30 mag 2024 | 16,11 | 16,12 | 16,09 | 16,11 | 16,04 | 121.700 |
29 mag 2024 | 16,09 | 16,09 | 16,03 | 16,05 | 15,98 | 117.300 |
28 mag 2024 | 16,19 | 16,19 | 16,09 | 16,10 | 16,03 | 150.600 |
24 mag 2024 | 16,16 | 16,16 | 16,12 | 16,15 | 16,08 | 226.900 |
23 mag 2024 | 16,21 | 16,21 | 16,11 | 16,13 | 16,06 | 136.600 |
22 mag 2024 | 16,20 | 16,21 | 16,17 | 16,17 | 16,11 | 268.800 |
21 mag 2024 | 16,23 | 16,23 | 16,20 | 16,22 | 16,15 | 166.800 |
20 mag 2024 | 16,20 | 16,21 | 16,18 | 16,19 | 16,12 | 144.200 |
20 mag 2024 | 0.067 Dividendo |
17 mag 2024 | 16,29 | 16,29 | 16,26 | 16,27 | 16,14 | 257.400 |
16 mag 2024 | 16,33 | 16,33 | 16,28 | 16,29 | 16,16 | 372.000 |
15 mag 2024 | 16,31 | 16,33 | 16,28 | 16,33 | 16,20 | 160.100 |
14 mag 2024 | 16,23 | 16,23 | 16,20 | 16,22 | 16,09 | 132.800 |
13 mag 2024 | 16,21 | 16,21 | 16,18 | 16,19 | 16,06 | 169.800 |
10 mag 2024 | 16,21 | 16,21 | 16,16 | 16,18 | 16,05 | 302.600 |
09 mag 2024 | 16,21 | 16,23 | 16,19 | 16,22 | 16,09 | 186.000 |
08 mag 2024 | 16,22 | 16,22 | 16,19 | 16,21 | 16,08 | 207.700 |
07 mag 2024 | 16,23 | 16,26 | 16,22 | 16,22 | 16,09 | 165.200 |
06 mag 2024 | 16,24 | 16,24 | 16,21 | 16,22 | 16,09 | 219.300 |
03 mag 2024 | 16,23 | 16,24 | 16,17 | 16,22 | 16,09 | 183.400 |
02 mag 2024 | 16,03 | 16,13 | 16,03 | 16,12 | 15,99 | 672.300 |
01 mag 2024 | 16,02 | 16,08 | 15,98 | 16,03 | 15,90 | 251.000 |
30 apr 2024 | 15,96 | 16,00 | 15,96 | 15,96 | 15,83 | 265.300 |
29 apr 2024 | 16,03 | 16,04 | 16,00 | 16,03 | 15,90 | 478.900 |
26 apr 2024 | 16,00 | 16,00 | 15,97 | 15,98 | 15,85 | 254.600 |
25 apr 2024 | 15,92 | 15,95 | 15,89 | 15,94 | 15,81 | 433.000 |
24 apr 2024 | 16,03 | 16,03 | 15,97 | 15,99 | 15,86 | 171.800 |
23 apr 2024 | 15,98 | 16,06 | 15,97 | 16,03 | 15,90 | 271.800 |
22 apr 2024 | 15,98 | 16,00 | 15,95 | 15,99 | 15,86 | 276.700 |
22 apr 2024 | 0.065 Dividendo |
19 apr 2024 | 16,04 | 16,04 | 16,01 | 16,01 | 15,82 | 180.500 |
18 apr 2024 | 16,04 | 16,04 | 15,99 | 16,00 | 15,81 | 193.500 |
17 apr 2024 | 16,05 | 16,07 | 16,01 | 16,05 | 15,85 | 247.200 |
16 apr 2024 | 16,00 | 16,00 | 15,95 | 15,98 | 15,79 | 147.500 |
15 apr 2024 | 16,07 | 16,07 | 16,01 | 16,02 | 15,82 | 183.800 |
12 apr 2024 | 16,12 | 16,15 | 16,11 | 16,11 | 15,91 | 210.300 |
11 apr 2024 | 16,08 | 16,11 | 16,06 | 16,09 | 15,89 | 188.200 |
10 apr 2024 | 16,17 | 16,17 | 16,07 | 16,08 | 15,89 | 350.700 |
09 apr 2024 | 16,30 | 16,30 | 16,27 | 16,27 | 16,08 | 151.000 |
08 apr 2024 | 16,20 | 16,25 | 16,20 | 16,23 | 16,03 | 131.000 |
05 apr 2024 | 16,28 | 16,30 | 16,26 | 16,27 | 16,07 | 148.900 |
04 apr 2024 | 16,34 | 16,34 | 16,28 | 16,31 | 16,11 | 207.900 |
03 apr 2024 | 16,26 | 16,31 | 16,22 | 16,30 | 16,10 | 105.600 |
02 apr 2024 | 16,21 | 16,28 | 16,21 | 16,28 | 16,08 | 346.600 |
01 apr 2024 | 16,38 | 16,38 | 16,26 | 16,29 | 16,09 | 182.300 |
28 mar 2024 | 16,39 | 16,41 | 16,37 | 16,39 | 16,19 | 196.000 |
27 mar 2024 | 16,36 | 16,41 | 16,35 | 16,41 | 16,21 | 171.200 |
26 mar 2024 | 16,36 | 16,36 | 16,32 | 16,35 | 16,15 | 199.600 |
25 mar 2024 | 16,39 | 16,39 | 16,34 | 16,35 | 16,15 | 194.000 |
22 mar 2024 | 16,41 | 16,41 | 16,37 | 16,39 | 16,19 | 208.000 |
21 mar 2024 | 16,37 | 16,40 | 16,33 | 16,34 | 16,14 | 230.600 |
20 mar 2024 | 16,29 | 16,34 | 16,26 | 16,33 | 16,13 | 143.500 |
19 mar 2024 | 16,27 | 16,30 | 16,24 | 16,28 | 16,09 | 168.700 |
18 mar 2024 | 16,25 | 16,25 | 16,21 | 16,23 | 16,03 | 110.000 |
18 mar 2024 | 0.061 Dividendo |
15 mar 2024 | 16,31 | 16,32 | 16,29 | 16,30 | 16,04 | 131.300 |
14 mar 2024 | 16,37 | 16,38 | 16,32 | 16,32 | 16,06 | 154.900 |
13 mar 2024 | 16,43 | 16,45 | 16,41 | 16,42 | 16,15 | 131.600 |
12 mar 2024 | 16,47 | 16,47 | 16,42 | 16,42 | 16,16 | 179.900 |
11 mar 2024 | 16,48 | 16,51 | 16,46 | 16,46 | 16,20 | 143.900 |
08 mar 2024 | 16,50 | 16,51 | 16,48 | 16,49 | 16,23 | 125.600 |
07 mar 2024 | 16,45 | 16,47 | 16,41 | 16,46 | 16,20 | 197.400 |
06 mar 2024 | 16,43 | 16,45 | 16,39 | 16,41 | 16,15 | 249.600 |
05 mar 2024 | 16,37 | 16,41 | 16,35 | 16,40 | 16,13 | 241.800 |
04 mar 2024 | 16,34 | 16,35 | 16,33 | 16,33 | 16,07 | 161.800 |
01 mar 2024 | 16,27 | 16,37 | 16,22 | 16,36 | 16,10 | 177.000 |
29 feb 2024 | 16,28 | 16,30 | 16,22 | 16,27 | 16,01 | 186.600 |
28 feb 2024 | 16,24 | 16,26 | 16,21 | 16,25 | 15,99 | 383.700 |
27 feb 2024 | 16,21 | 16,26 | 16,21 | 16,22 | 15,96 | 151.400 |
26 feb 2024 | 16,27 | 16,27 | 16,22 | 16,24 | 15,98 | 239.400 |
23 feb 2024 | 16,25 | 16,29 | 16,23 | 16,27 | 16,01 | 355.700 |
22 feb 2024 | 16,26 | 16,28 | 16,24 | 16,26 | 16,00 | 320.500 |
21 feb 2024 | 16,31 | 16,31 | 16,24 | 16,26 | 16,01 | 282.600 |
20 feb 2024 | 16,31 | 16,31 | 16,28 | 16,28 | 16,02 | 269.800 |
20 feb 2024 | 0.058 Dividendo |
16 feb 2024 | 16,29 | 16,31 | 16,27 | 16,30 | 15,98 | 1.273.200 |
15 feb 2024 | 16,38 | 16,38 | 16,33 | 16,35 | 16,03 | 318.400 |
*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...