Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,90 | 15,93 | 15,88 | 15,93 | 15,93 | 4.824 |
02 mag 2024 | 15,70 | 15,84 | 15,70 | 15,84 | 15,84 | 7.600 |
01 mag 2024 | 15,55 | 15,64 | 15,49 | 15,55 | 15,55 | 5.000 |
30 apr 2024 | 15,68 | 15,70 | 15,56 | 15,56 | 15,56 | 20.700 |
29 apr 2024 | 15,65 | 15,77 | 15,65 | 15,75 | 15,75 | 8.200 |
26 apr 2024 | 15,72 | 15,72 | 15,54 | 15,59 | 15,59 | 34.300 |
25 apr 2024 | 15,42 | 15,57 | 15,40 | 15,53 | 15,53 | 31.400 |
24 apr 2024 | 15,57 | 15,57 | 15,48 | 15,51 | 15,51 | 9.200 |
23 apr 2024 | 15,54 | 15,62 | 15,51 | 15,58 | 15,58 | 18.700 |
22 apr 2024 | 15,45 | 15,53 | 15,40 | 15,52 | 15,52 | 15.200 |
19 apr 2024 | 15,29 | 15,36 | 15,28 | 15,34 | 15,34 | 6.400 |
18 apr 2024 | 15,28 | 15,34 | 15,22 | 15,28 | 15,28 | 25.800 |
17 apr 2024 | 15,32 | 15,32 | 15,19 | 15,25 | 15,25 | 8.800 |
16 apr 2024 | 15,22 | 15,25 | 15,18 | 15,24 | 15,24 | 12.800 |
15 apr 2024 | 15,55 | 15,55 | 15,37 | 15,37 | 15,37 | 17.700 |
12 apr 2024 | 15,58 | 15,58 | 15,46 | 15,46 | 15,46 | 11.100 |
11 apr 2024 | 15,72 | 15,73 | 15,57 | 15,72 | 15,72 | 12.000 |
10 apr 2024 | 15,74 | 15,74 | 15,63 | 15,68 | 15,68 | 15.000 |
09 apr 2024 | 15,93 | 15,93 | 15,82 | 15,91 | 15,91 | 5.800 |
08 apr 2024 | 15,84 | 15,86 | 15,78 | 15,82 | 15,82 | 12.700 |
05 apr 2024 | 15,72 | 15,80 | 15,72 | 15,75 | 15,75 | 5.700 |
04 apr 2024 | 15,97 | 15,97 | 15,74 | 15,79 | 15,79 | 9.600 |
03 apr 2024 | 15,73 | 15,99 | 15,73 | 15,83 | 15,83 | 96.700 |
02 apr 2024 | 15,78 | 15,79 | 15,75 | 15,77 | 15,77 | 10.700 |
01 apr 2024 | 15,92 | 15,92 | 15,79 | 15,83 | 15,83 | 11.100 |
28 mar 2024 | 15,92 | 15,96 | 15,91 | 15,95 | 15,95 | 10.500 |
27 mar 2024 | 15,87 | 15,94 | 15,87 | 15,94 | 15,94 | 11.400 |
26 mar 2024 | 15,87 | 15,93 | 15,82 | 15,82 | 15,82 | 59.600 |
25 mar 2024 | 15,84 | 15,89 | 15,83 | 15,83 | 15,83 | 8.100 |
22 mar 2024 | 15,91 | 15,95 | 15,86 | 15,86 | 15,86 | 7.700 |
21 mar 2024 | 15,98 | 15,99 | 15,91 | 15,94 | 15,94 | 7.100 |
21 mar 2024 | 0.032 Dividendo |
20 mar 2024 | 15,83 | 16,00 | 15,83 | 15,97 | 15,94 | 7.100 |
19 mar 2024 | 15,78 | 15,90 | 15,78 | 15,87 | 15,84 | 4.800 |
18 mar 2024 | 15,85 | 15,85 | 15,77 | 15,80 | 15,77 | 6.200 |
15 mar 2024 | 15,91 | 15,91 | 15,83 | 15,87 | 15,84 | 23.000 |
14 mar 2024 | 15,83 | 15,85 | 15,80 | 15,85 | 15,82 | 4.100 |
13 mar 2024 | 16,03 | 16,03 | 15,96 | 15,98 | 15,95 | 10.800 |
12 mar 2024 | 15,98 | 16,02 | 15,97 | 16,00 | 15,97 | 11.000 |
11 mar 2024 | 15,87 | 15,92 | 15,86 | 15,91 | 15,88 | 8.800 |
08 mar 2024 | 15,99 | 16,00 | 15,95 | 15,96 | 15,93 | 5.200 |
07 mar 2024 | 15,89 | 15,95 | 15,87 | 15,91 | 15,88 | 16.400 |
06 mar 2024 | 15,78 | 15,83 | 15,78 | 15,81 | 15,78 | 34.000 |
05 mar 2024 | 15,64 | 15,70 | 15,63 | 15,63 | 15,60 | 36.900 |
04 mar 2024 | 15,67 | 15,68 | 15,63 | 15,63 | 15,60 | 19.800 |
01 mar 2024 | 15,68 | 15,76 | 15,66 | 15,75 | 15,72 | 25.200 |
29 feb 2024 | 15,70 | 15,70 | 15,60 | 15,60 | 15,57 | 9.900 |
28 feb 2024 | 15,62 | 15,66 | 15,61 | 15,64 | 15,61 | 5.100 |
27 feb 2024 | 15,71 | 15,74 | 15,67 | 15,73 | 15,70 | 8.200 |
26 feb 2024 | 15,76 | 15,76 | 15,61 | 15,65 | 15,62 | 13.500 |
23 feb 2024 | 15,79 | 15,82 | 15,73 | 15,78 | 15,75 | 14.100 |
22 feb 2024 | 15,74 | 15,80 | 15,71 | 15,77 | 15,74 | 11.600 |
21 feb 2024 | 15,64 | 15,71 | 15,63 | 15,70 | 15,67 | 19.600 |
20 feb 2024 | 15,48 | 15,67 | 15,48 | 15,63 | 15,60 | 222.800 |
16 feb 2024 | 15,54 | 15,64 | 15,54 | 15,60 | 15,57 | 31.600 |
15 feb 2024 | 15,48 | 15,60 | 15,46 | 15,55 | 15,52 | 17.700 |
14 feb 2024 | 15,26 | 15,31 | 15,25 | 15,29 | 15,26 | 23.000 |
13 feb 2024 | 15,28 | 15,30 | 15,12 | 15,16 | 15,13 | 15.700 |
12 feb 2024 | 15,42 | 15,51 | 15,42 | 15,46 | 15,43 | 25.800 |
09 feb 2024 | 15,30 | 15,35 | 15,30 | 15,35 | 15,32 | 11.500 |
08 feb 2024 | 15,39 | 15,39 | 15,31 | 15,32 | 15,29 | 10.600 |
07 feb 2024 | 15,47 | 15,50 | 15,42 | 15,44 | 15,41 | 63.400 |
06 feb 2024 | 15,44 | 15,52 | 15,40 | 15,50 | 15,47 | 16.800 |
05 feb 2024 | 15,47 | 15,51 | 15,41 | 15,47 | 15,44 | 9.000 |
02 feb 2024 | 15,59 | 15,65 | 15,53 | 15,60 | 15,57 | 39.700 |
01 feb 2024 | 15,69 | 15,78 | 15,62 | 15,75 | 15,72 | 45.000 |
31 gen 2024 | 15,77 | 15,82 | 15,65 | 15,67 | 15,64 | 4.900 |
30 gen 2024 | 15,80 | 15,81 | 15,71 | 15,78 | 15,75 | 47.000 |
29 gen 2024 | 15,78 | 15,83 | 15,73 | 15,83 | 15,80 | 20.900 |
26 gen 2024 | 15,87 | 15,87 | 15,82 | 15,84 | 15,81 | 12.300 |
25 gen 2024 | 15,81 | 15,87 | 15,77 | 15,87 | 15,84 | 44.600 |
24 gen 2024 | 15,85 | 15,89 | 15,79 | 15,80 | 15,77 | 35.700 |
23 gen 2024 | 15,69 | 15,75 | 15,66 | 15,74 | 15,71 | 92.100 |
22 gen 2024 | 15,70 | 15,76 | 15,70 | 15,73 | 15,70 | 42.700 |
19 gen 2024 | 15,63 | 15,72 | 15,56 | 15,70 | 15,67 | 18.700 |
18 gen 2024 | 15,66 | 15,68 | 15,60 | 15,67 | 15,64 | 5.500 |
17 gen 2024 | 15,58 | 15,61 | 15,55 | 15,59 | 15,56 | 13.400 |
16 gen 2024 | 15,96 | 15,96 | 15,81 | 15,87 | 15,84 | 15.500 |
12 gen 2024 | 16,16 | 16,16 | 16,05 | 16,06 | 16,03 | 7.100 |
11 gen 2024 | 16,05 | 16,07 | 15,91 | 16,07 | 16,04 | 26.500 |
10 gen 2024 | 16,00 | 16,05 | 16,00 | 16,01 | 15,98 | 7.300 |
09 gen 2024 | 15,99 | 16,04 | 15,98 | 16,01 | 15,98 | 6.900 |
08 gen 2024 | 15,98 | 16,13 | 15,97 | 16,09 | 16,06 | 12.500 |
05 gen 2024 | 15,98 | 16,07 | 15,97 | 16,03 | 16,00 | 33.200 |
04 gen 2024 | 15,95 | 16,03 | 15,94 | 15,94 | 15,91 | 42.800 |
03 gen 2024 | 15,97 | 16,02 | 15,87 | 16,02 | 15,99 | 25.700 |
02 gen 2024 | 16,02 | 16,08 | 15,95 | 16,05 | 16,02 | 18.700 |
29 dic 2023 | 16,14 | 16,18 | 16,06 | 16,12 | 16,09 | 17.800 |
28 dic 2023 | 16,11 | 16,12 | 16,04 | 16,08 | 16,05 | 9.500 |
27 dic 2023 | 16,00 | 16,07 | 15,98 | 16,07 | 16,04 | 7.100 |
26 dic 2023 | 15,79 | 15,97 | 15,79 | 15,90 | 15,87 | 14.600 |
22 dic 2023 | 15,92 | 15,97 | 15,86 | 15,86 | 15,83 | 8.400 |
22 dic 2023 | 0.205 Dividendo |
21 dic 2023 | 16,01 | 16,05 | 15,95 | 16,05 | 15,81 | 6.000 |
20 dic 2023 | 16,01 | 16,04 | 15,81 | 15,83 | 15,60 | 17.500 |
19 dic 2023 | 15,98 | 16,03 | 15,96 | 15,97 | 15,73 | 5.700 |
18 dic 2023 | 15,90 | 15,91 | 15,84 | 15,85 | 15,62 | 17.300 |
15 dic 2023 | 16,03 | 16,03 | 15,87 | 15,87 | 15,64 | 10.200 |
14 dic 2023 | 16,07 | 16,12 | 16,02 | 16,12 | 15,88 | 16.600 |
13 dic 2023 | 15,59 | 15,92 | 15,59 | 15,87 | 15,64 | 14.100 |
*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...