Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 17,06 | 17,11 | 16,97 | 17,11 | 17,11 | 106.800 |
24 apr 2024 | 17,13 | 17,21 | 17,05 | 17,16 | 17,16 | 150.900 |
23 apr 2024 | 17,06 | 17,25 | 17,02 | 17,20 | 17,20 | 174.000 |
22 apr 2024 | 17,05 | 17,10 | 16,91 | 17,09 | 17,09 | 155.700 |
19 apr 2024 | 16,68 | 16,98 | 16,67 | 16,98 | 16,98 | 124.200 |
18 apr 2024 | 16,68 | 16,77 | 16,61 | 16,72 | 16,72 | 112.000 |
17 apr 2024 | 16,57 | 16,71 | 16,56 | 16,61 | 16,61 | 148.400 |
16 apr 2024 | 16,62 | 16,67 | 16,51 | 16,54 | 16,54 | 167.300 |
15 apr 2024 | 16,90 | 16,90 | 16,70 | 16,72 | 16,72 | 240.700 |
12 apr 2024 | 16,75 | 16,92 | 16,75 | 16,91 | 16,91 | 135.800 |
11 apr 2024 | 16,70 | 16,89 | 16,62 | 16,89 | 16,89 | 114.500 |
10 apr 2024 | 16,80 | 16,83 | 16,58 | 16,70 | 16,70 | 200.100 |
09 apr 2024 | 17,03 | 17,04 | 16,95 | 17,01 | 17,01 | 176.800 |
08 apr 2024 | 16,90 | 17,04 | 16,90 | 17,00 | 17,00 | 232.100 |
05 apr 2024 | 16,76 | 16,86 | 16,72 | 16,77 | 16,77 | 125.400 |
04 apr 2024 | 16,90 | 17,02 | 16,78 | 16,80 | 16,80 | 182.400 |
03 apr 2024 | 16,76 | 16,85 | 16,68 | 16,85 | 16,85 | 186.400 |
02 apr 2024 | 16,91 | 17,00 | 16,70 | 16,76 | 16,76 | 170.800 |
01 apr 2024 | 16,98 | 17,04 | 16,90 | 17,00 | 17,00 | 239.600 |
28 mar 2024 | 16,99 | 17,05 | 16,89 | 16,95 | 16,95 | 200.800 |
27 mar 2024 | 16,83 | 16,99 | 16,74 | 16,90 | 16,90 | 186.300 |
26 mar 2024 | 16,82 | 16,87 | 16,67 | 16,72 | 16,72 | 124.800 |
25 mar 2024 | 16,80 | 16,94 | 16,65 | 16,67 | 16,67 | 86.600 |
22 mar 2024 | 16,99 | 17,02 | 16,72 | 16,72 | 16,72 | 108.400 |
21 mar 2024 | 16,89 | 17,03 | 16,84 | 16,96 | 16,96 | 197.700 |
20 mar 2024 | 16,69 | 16,88 | 16,53 | 16,86 | 16,86 | 190.200 |
19 mar 2024 | 16,54 | 16,71 | 16,34 | 16,70 | 16,70 | 107.900 |
18 mar 2024 | 16,66 | 16,73 | 16,54 | 16,59 | 16,59 | 139.700 |
15 mar 2024 | 16,40 | 16,68 | 16,37 | 16,68 | 16,68 | 214.400 |
14 mar 2024 | 16,63 | 16,63 | 16,33 | 16,49 | 16,49 | 205.500 |
13 mar 2024 | 16,67 | 16,75 | 16,59 | 16,66 | 16,66 | 199.300 |
13 mar 2024 | 0.38 Dividendo |
12 mar 2024 | 17,09 | 17,16 | 16,97 | 17,02 | 16,64 | 233.600 |
11 mar 2024 | 17,11 | 17,11 | 16,91 | 17,09 | 16,71 | 196.900 |
08 mar 2024 | 17,15 | 17,19 | 16,92 | 17,06 | 16,68 | 159.100 |
07 mar 2024 | 17,00 | 17,03 | 16,87 | 17,01 | 16,63 | 145.600 |
06 mar 2024 | 17,07 | 17,07 | 16,84 | 16,90 | 16,52 | 149.800 |
05 mar 2024 | 17,05 | 17,16 | 16,91 | 17,01 | 16,63 | 106.900 |
04 mar 2024 | 17,24 | 17,24 | 17,00 | 17,06 | 16,68 | 93.300 |
01 mar 2024 | 17,07 | 17,22 | 16,98 | 17,20 | 16,82 | 77.000 |
29 feb 2024 | 17,16 | 17,25 | 16,98 | 17,05 | 16,67 | 105.300 |
28 feb 2024 | 17,09 | 17,21 | 17,01 | 17,10 | 16,72 | 71.900 |
27 feb 2024 | 17,28 | 17,31 | 17,02 | 17,09 | 16,71 | 137.000 |
26 feb 2024 | 17,15 | 17,21 | 17,00 | 17,13 | 16,75 | 185.300 |
23 feb 2024 | 16,93 | 17,49 | 16,86 | 17,22 | 16,84 | 262.600 |
22 feb 2024 | 16,48 | 16,62 | 16,41 | 16,60 | 16,23 | 122.100 |
21 feb 2024 | 16,40 | 16,51 | 16,35 | 16,49 | 16,12 | 75.600 |
20 feb 2024 | 16,35 | 16,53 | 16,32 | 16,39 | 16,02 | 110.900 |
16 feb 2024 | 16,47 | 16,63 | 16,35 | 16,43 | 16,06 | 126.700 |
15 feb 2024 | 16,43 | 16,64 | 16,42 | 16,63 | 16,26 | 77.400 |
14 feb 2024 | 16,34 | 16,36 | 16,16 | 16,31 | 15,95 | 98.800 |
13 feb 2024 | 16,36 | 16,42 | 16,17 | 16,19 | 15,83 | 152.100 |
12 feb 2024 | 16,54 | 16,72 | 16,51 | 16,62 | 16,25 | 132.200 |
09 feb 2024 | 16,58 | 16,60 | 16,43 | 16,57 | 16,20 | 66.600 |
08 feb 2024 | 16,38 | 16,63 | 16,36 | 16,53 | 16,16 | 75.400 |
07 feb 2024 | 16,68 | 16,68 | 16,33 | 16,35 | 15,98 | 71.700 |
06 feb 2024 | 16,48 | 16,64 | 16,48 | 16,60 | 16,23 | 74.100 |
05 feb 2024 | 16,45 | 16,57 | 16,31 | 16,50 | 16,13 | 132.200 |
02 feb 2024 | 16,57 | 16,71 | 16,50 | 16,59 | 16,22 | 122.200 |
01 feb 2024 | 16,55 | 16,86 | 16,49 | 16,86 | 16,48 | 97.800 |
31 gen 2024 | 17,00 | 17,00 | 16,53 | 16,53 | 16,16 | 91.100 |
30 gen 2024 | 16,97 | 17,02 | 16,89 | 16,92 | 16,54 | 55.500 |
29 gen 2024 | 16,85 | 16,98 | 16,77 | 16,98 | 16,60 | 76.900 |
26 gen 2024 | 16,90 | 17,01 | 16,83 | 16,84 | 16,46 | 56.200 |
25 gen 2024 | 16,79 | 16,89 | 16,70 | 16,82 | 16,44 | 57.500 |
24 gen 2024 | 16,96 | 16,97 | 16,61 | 16,61 | 16,24 | 63.800 |
23 gen 2024 | 16,95 | 16,95 | 16,73 | 16,80 | 16,42 | 53.400 |
22 gen 2024 | 16,78 | 16,90 | 16,76 | 16,84 | 16,46 | 66.600 |
19 gen 2024 | 16,65 | 16,74 | 16,50 | 16,68 | 16,31 | 76.200 |
18 gen 2024 | 16,65 | 16,69 | 16,55 | 16,66 | 16,29 | 66.400 |
17 gen 2024 | 16,60 | 16,81 | 16,53 | 16,68 | 16,31 | 127.400 |
16 gen 2024 | 16,98 | 17,06 | 16,70 | 16,79 | 16,42 | 99.100 |
12 gen 2024 | 17,14 | 17,20 | 16,99 | 17,03 | 16,65 | 52.300 |
11 gen 2024 | 17,00 | 17,02 | 16,85 | 16,98 | 16,60 | 83.200 |
10 gen 2024 | 17,07 | 17,17 | 17,00 | 17,08 | 16,70 | 57.300 |
09 gen 2024 | 17,09 | 17,22 | 17,01 | 17,13 | 16,75 | 66.200 |
08 gen 2024 | 17,10 | 17,32 | 17,07 | 17,26 | 16,87 | 59.500 |
05 gen 2024 | 17,08 | 17,22 | 16,92 | 17,10 | 16,72 | 109.800 |
04 gen 2024 | 17,10 | 17,41 | 17,05 | 17,11 | 16,73 | 88.900 |
03 gen 2024 | 17,27 | 17,36 | 17,12 | 17,13 | 16,75 | 97.800 |
02 gen 2024 | 17,25 | 17,60 | 17,25 | 17,42 | 17,03 | 111.800 |
29 dic 2023 | 17,69 | 17,69 | 17,33 | 17,33 | 16,94 | 128.100 |
28 dic 2023 | 17,40 | 17,65 | 17,31 | 17,62 | 17,23 | 79.200 |
27 dic 2023 | 17,51 | 17,60 | 17,40 | 17,48 | 17,09 | 93.700 |
26 dic 2023 | 17,36 | 17,43 | 17,25 | 17,42 | 17,03 | 88.500 |
22 dic 2023 | 17,14 | 17,39 | 17,14 | 17,30 | 16,91 | 97.500 |
21 dic 2023 | 17,13 | 17,18 | 17,01 | 17,15 | 16,77 | 88.700 |
20 dic 2023 | 17,09 | 17,33 | 17,01 | 17,02 | 16,64 | 131.400 |
19 dic 2023 | 17,16 | 17,30 | 17,16 | 17,20 | 16,82 | 115.000 |
18 dic 2023 | 17,24 | 17,32 | 17,15 | 17,15 | 16,77 | 294.000 |
15 dic 2023 | 17,20 | 17,32 | 17,15 | 17,24 | 16,86 | 254.600 |
14 dic 2023 | 17,28 | 17,49 | 17,07 | 17,23 | 16,85 | 215.300 |
13 dic 2023 | 16,77 | 17,22 | 16,58 | 17,14 | 16,76 | 290.900 |
13 dic 2023 | 0.38 Dividendo |
12 dic 2023 | 17,10 | 17,12 | 17,03 | 17,10 | 16,35 | 128.200 |
11 dic 2023 | 17,38 | 17,38 | 17,04 | 17,10 | 16,35 | 129.300 |
08 dic 2023 | 17,54 | 17,57 | 17,24 | 17,38 | 16,61 | 79.800 |
07 dic 2023 | 17,43 | 17,60 | 17,35 | 17,53 | 16,76 | 72.900 |
06 dic 2023 | 17,57 | 17,71 | 17,43 | 17,46 | 16,69 | 81.600 |
05 dic 2023 | 17,44 | 17,56 | 17,44 | 17,52 | 16,75 | 78.600 |
*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...