Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 16,30 | 16,27 | 16,11 | 16,16 | 16,16 | 35.076 |
22 apr 2024 | 16,18 | 16,37 | 16,10 | 16,36 | 16,36 | 74.400 |
22 apr 2024 | 0.4 Dividendo |
19 apr 2024 | 16,30 | 16,64 | 16,29 | 16,50 | 16,10 | 96.300 |
18 apr 2024 | 16,26 | 16,36 | 16,20 | 16,30 | 15,90 | 53.600 |
17 apr 2024 | 16,09 | 16,18 | 16,04 | 16,11 | 15,72 | 62.200 |
16 apr 2024 | 16,09 | 16,09 | 15,93 | 15,97 | 15,58 | 54.200 |
15 apr 2024 | 16,32 | 16,41 | 16,04 | 16,04 | 15,65 | 47.500 |
12 apr 2024 | 16,44 | 16,54 | 16,27 | 16,33 | 15,93 | 33.300 |
11 apr 2024 | 16,45 | 16,49 | 16,31 | 16,49 | 16,09 | 74.400 |
10 apr 2024 | 16,50 | 16,50 | 16,36 | 16,38 | 15,98 | 23.400 |
09 apr 2024 | 16,53 | 16,58 | 16,50 | 16,50 | 16,10 | 22.200 |
08 apr 2024 | 16,52 | 16,60 | 16,48 | 16,57 | 16,17 | 33.800 |
05 apr 2024 | 16,46 | 16,56 | 16,36 | 16,56 | 16,16 | 27.700 |
04 apr 2024 | 16,56 | 16,69 | 16,47 | 16,47 | 16,07 | 87.200 |
03 apr 2024 | 16,39 | 16,55 | 16,39 | 16,53 | 16,13 | 65.300 |
02 apr 2024 | 16,39 | 16,45 | 16,37 | 16,39 | 15,99 | 43.400 |
01 apr 2024 | 16,35 | 16,39 | 16,34 | 16,37 | 15,97 | 35.300 |
28 mar 2024 | 16,20 | 16,37 | 16,16 | 16,34 | 15,94 | 55.500 |
27 mar 2024 | 16,10 | 16,18 | 16,08 | 16,15 | 15,76 | 34.700 |
26 mar 2024 | 16,03 | 16,07 | 16,01 | 16,05 | 15,66 | 43.400 |
25 mar 2024 | 16,04 | 16,11 | 16,04 | 16,04 | 15,65 | 26.200 |
22 mar 2024 | 16,07 | 16,12 | 15,98 | 15,98 | 15,59 | 19.000 |
21 mar 2024 | 16,07 | 16,15 | 16,01 | 16,06 | 15,67 | 35.800 |
20 mar 2024 | 15,97 | 16,08 | 15,94 | 16,08 | 15,69 | 35.400 |
19 mar 2024 | 15,86 | 16,00 | 15,86 | 16,00 | 15,61 | 56.200 |
18 mar 2024 | 15,88 | 15,94 | 15,78 | 15,94 | 15,55 | 26.400 |
15 mar 2024 | 15,78 | 15,89 | 15,78 | 15,85 | 15,47 | 22.000 |
14 mar 2024 | 15,90 | 15,90 | 15,72 | 15,72 | 15,34 | 66.000 |
13 mar 2024 | 15,60 | 15,91 | 15,60 | 15,88 | 15,50 | 77.200 |
12 mar 2024 | 15,56 | 15,71 | 15,56 | 15,65 | 15,27 | 38.800 |
11 mar 2024 | 15,55 | 15,59 | 15,48 | 15,56 | 15,18 | 83.200 |
08 mar 2024 | 15,53 | 15,59 | 15,50 | 15,51 | 15,13 | 29.900 |
07 mar 2024 | 15,46 | 15,57 | 15,44 | 15,54 | 15,16 | 26.000 |
06 mar 2024 | 15,42 | 15,50 | 15,42 | 15,46 | 15,09 | 61.300 |
05 mar 2024 | 15,26 | 15,50 | 15,26 | 15,43 | 15,06 | 44.300 |
04 mar 2024 | 15,38 | 15,41 | 15,29 | 15,33 | 14,96 | 46.800 |
01 mar 2024 | 15,03 | 15,42 | 14,97 | 15,42 | 15,05 | 107.400 |
29 feb 2024 | 14,67 | 14,84 | 14,64 | 14,79 | 14,43 | 52.800 |
28 feb 2024 | 14,66 | 14,81 | 14,64 | 14,64 | 14,29 | 47.100 |
27 feb 2024 | 14,63 | 14,75 | 14,63 | 14,70 | 14,34 | 46.300 |
26 feb 2024 | 14,70 | 14,75 | 14,61 | 14,70 | 14,34 | 68.400 |
23 feb 2024 | 14,84 | 14,84 | 14,72 | 14,82 | 14,46 | 65.100 |
22 feb 2024 | 14,80 | 14,85 | 14,72 | 14,83 | 14,47 | 47.500 |
21 feb 2024 | 14,63 | 14,85 | 14,63 | 14,83 | 14,47 | 95.500 |
20 feb 2024 | 14,56 | 14,77 | 14,56 | 14,72 | 14,36 | 64.900 |
16 feb 2024 | 14,11 | 14,63 | 14,09 | 14,53 | 14,18 | 143.300 |
15 feb 2024 | 14,19 | 14,53 | 14,19 | 14,46 | 14,11 | 126.400 |
14 feb 2024 | 14,15 | 14,25 | 14,07 | 14,25 | 13,90 | 136.200 |
13 feb 2024 | 14,14 | 14,24 | 14,09 | 14,15 | 13,81 | 178.600 |
12 feb 2024 | 14,09 | 14,31 | 14,09 | 14,28 | 13,93 | 35.100 |
09 feb 2024 | 14,16 | 14,18 | 14,09 | 14,13 | 13,79 | 45.000 |
08 feb 2024 | 14,09 | 14,16 | 14,08 | 14,10 | 13,76 | 65.500 |
07 feb 2024 | 13,99 | 14,12 | 13,99 | 14,09 | 13,75 | 48.800 |
06 feb 2024 | 14,03 | 14,15 | 13,96 | 13,98 | 13,64 | 58.100 |
05 feb 2024 | 14,04 | 14,18 | 14,04 | 14,09 | 13,75 | 60.000 |
02 feb 2024 | 14,58 | 14,58 | 14,27 | 14,29 | 13,94 | 42.700 |
01 feb 2024 | 14,45 | 14,59 | 14,40 | 14,49 | 14,14 | 64.600 |
31 gen 2024 | 14,61 | 14,61 | 14,47 | 14,53 | 14,18 | 126.100 |
30 gen 2024 | 14,54 | 14,54 | 14,25 | 14,52 | 14,17 | 146.600 |
29 gen 2024 | 14,49 | 14,63 | 14,38 | 14,63 | 14,28 | 32.300 |
26 gen 2024 | 14,30 | 14,47 | 14,30 | 14,46 | 14,11 | 41.500 |
25 gen 2024 | 14,12 | 14,34 | 14,12 | 14,30 | 13,95 | 39.800 |
24 gen 2024 | 14,22 | 14,24 | 14,07 | 14,09 | 13,75 | 58.300 |
23 gen 2024 | 14,21 | 14,34 | 14,21 | 14,21 | 13,87 | 36.400 |
22 gen 2024 | 14,20 | 14,39 | 14,16 | 14,20 | 13,86 | 67.100 |
22 gen 2024 | 0.3 Dividendo |
19 gen 2024 | 14,53 | 14,58 | 14,45 | 14,50 | 13,86 | 71.000 |
18 gen 2024 | 14,64 | 14,72 | 14,48 | 14,57 | 13,92 | 35.900 |
17 gen 2024 | 14,64 | 14,67 | 14,55 | 14,63 | 13,98 | 65.800 |
16 gen 2024 | 14,78 | 14,83 | 14,57 | 14,65 | 14,00 | 44.100 |
12 gen 2024 | 14,71 | 14,90 | 14,71 | 14,78 | 14,12 | 28.500 |
11 gen 2024 | 14,77 | 14,85 | 14,62 | 14,79 | 14,13 | 61.700 |
10 gen 2024 | 14,63 | 15,00 | 14,63 | 14,81 | 14,15 | 58.600 |
09 gen 2024 | 14,68 | 14,79 | 14,60 | 14,68 | 14,03 | 58.700 |
08 gen 2024 | 14,53 | 14,74 | 14,53 | 14,74 | 14,09 | 48.800 |
05 gen 2024 | 14,66 | 14,80 | 14,58 | 14,61 | 13,96 | 93.000 |
04 gen 2024 | 14,70 | 14,87 | 14,55 | 14,56 | 13,91 | 41.900 |
03 gen 2024 | 14,71 | 14,84 | 14,14 | 14,68 | 14,03 | 97.500 |
02 gen 2024 | 14,61 | 14,90 | 14,55 | 14,66 | 14,01 | 91.200 |
29 dic 2023 | 14,53 | 14,67 | 14,48 | 14,48 | 13,84 | 41.700 |
28 dic 2023 | 14,57 | 14,70 | 14,57 | 14,68 | 14,03 | 30.200 |
27 dic 2023 | 14,64 | 14,72 | 14,48 | 14,60 | 13,95 | 40.900 |
26 dic 2023 | 14,50 | 14,58 | 14,36 | 14,48 | 13,84 | 31.800 |
22 dic 2023 | 14,53 | 14,83 | 14,29 | 14,46 | 13,82 | 101.000 |
21 dic 2023 | 14,56 | 14,67 | 14,47 | 14,48 | 13,84 | 25.300 |
20 dic 2023 | 14,72 | 14,77 | 14,55 | 14,67 | 14,02 | 23.800 |
19 dic 2023 | 14,55 | 14,92 | 14,55 | 14,68 | 14,03 | 47.200 |
18 dic 2023 | 14,69 | 14,76 | 14,57 | 14,72 | 14,07 | 22.300 |
15 dic 2023 | 14,63 | 14,65 | 14,50 | 14,55 | 13,90 | 23.900 |
14 dic 2023 | 14,65 | 14,99 | 14,64 | 14,78 | 14,12 | 26.300 |
13 dic 2023 | 14,43 | 14,77 | 14,40 | 14,45 | 13,81 | 34.900 |
12 dic 2023 | 14,51 | 14,57 | 14,32 | 14,50 | 13,86 | 37.400 |
11 dic 2023 | 14,68 | 14,75 | 14,52 | 14,53 | 13,88 | 26.500 |
08 dic 2023 | 14,58 | 14,86 | 14,48 | 14,68 | 14,03 | 43.900 |
07 dic 2023 | 14,53 | 14,94 | 14,53 | 14,68 | 14,03 | 124.600 |
06 dic 2023 | 14,70 | 14,80 | 14,61 | 14,68 | 14,03 | 58.300 |
05 dic 2023 | 14,64 | 14,77 | 14,45 | 14,76 | 14,10 | 31.000 |
04 dic 2023 | 14,61 | 14,73 | 14,58 | 14,65 | 14,00 | 21.200 |
01 dic 2023 | 14,73 | 14,79 | 14,60 | 14,67 | 14,02 | 63.600 |
*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...