Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17,23 | 17,27 | 17,22 | 17,26 | 17,26 | 909.447 |
02 mag 2024 | 17,11 | 17,19 | 17,11 | 17,15 | 17,15 | 1.299.800 |
01 mag 2024 | 17,02 | 17,12 | 17,02 | 17,06 | 17,06 | 1.196.200 |
30 apr 2024 | 17,13 | 17,13 | 17,02 | 17,02 | 17,02 | 894.900 |
29 apr 2024 | 17,03 | 17,14 | 17,03 | 17,13 | 17,13 | 754.100 |
26 apr 2024 | 17,05 | 17,09 | 17,02 | 17,03 | 17,03 | 679.900 |
25 apr 2024 | 17,01 | 17,04 | 16,95 | 17,03 | 17,03 | 856.200 |
24 apr 2024 | 17,09 | 17,09 | 17,03 | 17,06 | 17,06 | 809.800 |
23 apr 2024 | 17,01 | 17,10 | 17,01 | 17,07 | 17,07 | 1.118.400 |
23 apr 2024 | 0.066 Dividendo |
22 apr 2024 | 17,03 | 17,08 | 17,03 | 17,06 | 16,99 | 1.190.200 |
19 apr 2024 | 17,01 | 17,04 | 17,00 | 17,03 | 16,96 | 1.254.400 |
18 apr 2024 | 17,02 | 17,05 | 16,98 | 17,01 | 16,94 | 1.247.200 |
17 apr 2024 | 16,99 | 17,06 | 16,99 | 17,02 | 16,95 | 1.041.900 |
16 apr 2024 | 16,96 | 17,02 | 16,95 | 16,96 | 16,89 | 1.362.500 |
15 apr 2024 | 17,10 | 17,12 | 16,99 | 17,01 | 16,94 | 1.199.200 |
12 apr 2024 | 17,15 | 17,18 | 17,13 | 17,13 | 17,06 | 855.600 |
11 apr 2024 | 17,21 | 17,21 | 17,11 | 17,18 | 17,11 | 2.114.200 |
10 apr 2024 | 17,33 | 17,33 | 17,19 | 17,23 | 17,16 | 3.569.900 |
09 apr 2024 | 17,38 | 17,38 | 17,34 | 17,37 | 17,30 | 874.000 |
08 apr 2024 | 17,38 | 17,38 | 17,34 | 17,34 | 17,27 | 898.000 |
05 apr 2024 | 17,35 | 17,38 | 17,32 | 17,36 | 17,29 | 862.800 |
04 apr 2024 | 17,36 | 17,38 | 17,34 | 17,36 | 17,29 | 676.400 |
03 apr 2024 | 17,31 | 17,34 | 17,27 | 17,32 | 17,25 | 1.100.100 |
02 apr 2024 | 17,35 | 17,38 | 17,32 | 17,34 | 17,27 | 1.077.700 |
01 apr 2024 | 17,30 | 17,43 | 17,29 | 17,41 | 17,34 | 8.100.400 |
28 mar 2024 | 17,38 | 17,38 | 17,30 | 17,32 | 17,25 | 2.292.700 |
27 mar 2024 | 17,36 | 17,39 | 17,32 | 17,32 | 17,25 | 2.739.700 |
26 mar 2024 | 17,38 | 17,39 | 17,35 | 17,36 | 17,29 | 761.400 |
25 mar 2024 | 17,40 | 17,41 | 17,34 | 17,36 | 17,29 | 866.100 |
22 mar 2024 | 17,40 | 17,42 | 17,37 | 17,39 | 17,32 | 720.000 |
21 mar 2024 | 17,34 | 17,40 | 17,34 | 17,40 | 17,33 | 781.300 |
21 mar 2024 | 0.089 Dividendo |
20 mar 2024 | 17,37 | 17,45 | 17,37 | 17,43 | 17,27 | 832.000 |
19 mar 2024 | 17,37 | 17,38 | 17,34 | 17,36 | 17,20 | 1.012.900 |
18 mar 2024 | 17,30 | 17,34 | 17,29 | 17,33 | 17,17 | 648.600 |
15 mar 2024 | 17,31 | 17,31 | 17,26 | 17,28 | 17,13 | 794.500 |
14 mar 2024 | 17,33 | 17,33 | 17,28 | 17,30 | 17,15 | 1.550.400 |
13 mar 2024 | 17,27 | 17,33 | 17,27 | 17,30 | 17,15 | 1.267.500 |
12 mar 2024 | 17,26 | 17,28 | 17,22 | 17,25 | 17,10 | 767.500 |
11 mar 2024 | 17,27 | 17,28 | 17,24 | 17,27 | 17,12 | 923.100 |
08 mar 2024 | 17,23 | 17,27 | 17,23 | 17,26 | 17,11 | 837.000 |
07 mar 2024 | 17,16 | 17,22 | 17,16 | 17,21 | 17,06 | 1.108.200 |
06 mar 2024 | 17,13 | 17,17 | 17,12 | 17,14 | 16,99 | 1.269.500 |
05 mar 2024 | 17,08 | 17,16 | 17,08 | 17,14 | 16,99 | 1.358.600 |
04 mar 2024 | 17,11 | 17,15 | 17,06 | 17,07 | 16,92 | 2.123.200 |
01 mar 2024 | 17,13 | 17,15 | 17,09 | 17,12 | 16,97 | 2.114.700 |
29 feb 2024 | 17,17 | 17,17 | 17,08 | 17,12 | 16,97 | 3.027.200 |
28 feb 2024 | 17,12 | 17,18 | 17,10 | 17,13 | 16,98 | 834.000 |
27 feb 2024 | 17,17 | 17,17 | 17,13 | 17,15 | 17,00 | 763.100 |
26 feb 2024 | 17,14 | 17,18 | 17,13 | 17,16 | 17,01 | 728.900 |
23 feb 2024 | 17,12 | 17,18 | 17,10 | 17,17 | 17,02 | 929.500 |
22 feb 2024 | 17,05 | 17,11 | 17,05 | 17,10 | 16,95 | 1.174.300 |
21 feb 2024 | 17,05 | 17,08 | 17,04 | 17,07 | 16,92 | 868.900 |
21 feb 2024 | 0.088 Dividendo |
20 feb 2024 | 17,09 | 17,14 | 17,08 | 17,09 | 16,85 | 915.300 |
16 feb 2024 | 17,09 | 17,11 | 17,06 | 17,08 | 16,84 | 1.064.600 |
15 feb 2024 | 17,05 | 17,14 | 17,05 | 17,11 | 16,87 | 1.073.800 |
14 feb 2024 | 17,02 | 17,07 | 17,02 | 17,05 | 16,81 | 1.202.100 |
13 feb 2024 | 17,06 | 17,08 | 16,98 | 17,02 | 16,78 | 1.334.600 |
12 feb 2024 | 17,11 | 17,14 | 17,09 | 17,12 | 16,88 | 1.656.700 |
09 feb 2024 | 17,03 | 17,11 | 17,02 | 17,10 | 16,86 | 716.200 |
08 feb 2024 | 17,01 | 17,06 | 16,98 | 17,02 | 16,78 | 3.564.500 |
07 feb 2024 | 17,00 | 17,05 | 17,00 | 17,04 | 16,80 | 1.247.300 |
06 feb 2024 | 17,00 | 17,03 | 17,00 | 17,02 | 16,78 | 1.022.100 |
05 feb 2024 | 17,08 | 17,12 | 17,00 | 17,01 | 16,77 | 1.593.700 |
02 feb 2024 | 17,11 | 17,13 | 17,06 | 17,10 | 16,86 | 2.234.500 |
01 feb 2024 | 17,13 | 17,17 | 17,09 | 17,16 | 16,92 | 1.865.300 |
31 gen 2024 | 17,12 | 17,16 | 17,11 | 17,13 | 16,89 | 1.211.500 |
30 gen 2024 | 17,14 | 17,16 | 17,12 | 17,12 | 16,88 | 1.751.700 |
29 gen 2024 | 17,10 | 17,14 | 17,10 | 17,13 | 16,89 | 1.089.200 |
26 gen 2024 | 17,10 | 17,12 | 17,07 | 17,09 | 16,85 | 854.200 |
25 gen 2024 | 17,00 | 17,06 | 16,99 | 17,06 | 16,82 | 937.400 |
24 gen 2024 | 16,99 | 16,99 | 16,94 | 16,98 | 16,74 | 873.800 |
23 gen 2024 | 16,89 | 16,96 | 16,89 | 16,96 | 16,72 | 2.449.200 |
23 gen 2024 | 0.071 Dividendo |
22 gen 2024 | 16,92 | 16,98 | 16,92 | 16,97 | 16,66 | 1.202.600 |
19 gen 2024 | 16,87 | 16,95 | 16,85 | 16,92 | 16,61 | 1.426.900 |
18 gen 2024 | 16,87 | 16,90 | 16,82 | 16,85 | 16,54 | 2.107.800 |
17 gen 2024 | 16,87 | 16,88 | 16,85 | 16,85 | 16,54 | 941.900 |
16 gen 2024 | 16,93 | 16,97 | 16,88 | 16,89 | 16,58 | 1.601.900 |
12 gen 2024 | 16,95 | 16,98 | 16,92 | 16,98 | 16,67 | 1.278.300 |
11 gen 2024 | 16,95 | 16,96 | 16,89 | 16,93 | 16,62 | 2.003.600 |
10 gen 2024 | 16,84 | 16,94 | 16,84 | 16,90 | 16,59 | 1.272.700 |
09 gen 2024 | 16,78 | 16,89 | 16,78 | 16,87 | 16,56 | 1.132.900 |
08 gen 2024 | 16,73 | 16,84 | 16,73 | 16,83 | 16,52 | 1.129.600 |
05 gen 2024 | 16,74 | 16,80 | 16,74 | 16,77 | 16,47 | 1.485.600 |
04 gen 2024 | 16,76 | 16,79 | 16,74 | 16,74 | 16,44 | 2.086.600 |
03 gen 2024 | 16,76 | 16,80 | 16,75 | 16,77 | 16,47 | 2.877.600 |
02 gen 2024 | 16,86 | 16,87 | 16,82 | 16,84 | 16,53 | 1.482.500 |
29 dic 2023 | 16,89 | 16,89 | 16,84 | 16,86 | 16,55 | 1.620.800 |
28 dic 2023 | 16,87 | 16,91 | 16,85 | 16,86 | 16,55 | 3.373.300 |
27 dic 2023 | 16,85 | 16,89 | 16,83 | 16,86 | 16,55 | 4.513.900 |
26 dic 2023 | 16,83 | 16,88 | 16,82 | 16,86 | 16,55 | 2.066.100 |
22 dic 2023 | 16,87 | 16,88 | 16,85 | 16,87 | 16,56 | 2.083.000 |
22 dic 2023 | 0.086 Dividendo |
21 dic 2023 | 16,89 | 16,93 | 16,88 | 16,92 | 16,53 | 2.484.600 |
20 dic 2023 | 16,84 | 16,91 | 16,84 | 16,86 | 16,47 | 2.036.400 |
19 dic 2023 | 16,80 | 16,87 | 16,80 | 16,85 | 16,46 | 1.740.700 |
18 dic 2023 | 16,83 | 16,88 | 16,76 | 16,79 | 16,40 | 2.933.400 |
*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...