Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 17,00 | 17,04 | 16,94 | 16,98 | 16,98 | 703.120 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 17,03 | 17,10 | 16,74 | 16,84 | 16,84 | 799.700 |
01 mag 2024 | 17,00 | 17,19 | 16,92 | 16,98 | 16,98 | 865.000 |
01 mag 2024 | 0.39 Dividendo |
30 apr 2024 | 17,72 | 17,72 | 17,36 | 17,37 | 16,98 | 759.400 |
29 apr 2024 | 17,40 | 17,69 | 17,40 | 17,58 | 17,19 | 1.279.500 |
26 apr 2024 | 17,09 | 17,43 | 17,07 | 17,40 | 17,01 | 679.000 |
25 apr 2024 | 17,00 | 17,10 | 16,98 | 17,03 | 16,65 | 468.800 |
24 apr 2024 | 17,18 | 17,29 | 17,00 | 17,07 | 16,69 | 990.200 |
23 apr 2024 | 17,15 | 17,27 | 17,07 | 17,21 | 16,82 | 859.800 |
22 apr 2024 | 16,80 | 17,16 | 16,79 | 17,11 | 16,73 | 928.400 |
19 apr 2024 | 16,56 | 16,80 | 16,56 | 16,80 | 16,42 | 730.000 |
18 apr 2024 | 16,65 | 16,75 | 16,56 | 16,59 | 16,22 | 811.200 |
17 apr 2024 | 16,58 | 16,75 | 16,55 | 16,63 | 16,26 | 591.500 |
16 apr 2024 | 16,62 | 16,68 | 16,56 | 16,57 | 16,20 | 809.600 |
15 apr 2024 | 16,64 | 16,83 | 16,56 | 16,63 | 16,26 | 660.100 |
12 apr 2024 | 16,67 | 16,73 | 16,47 | 16,54 | 16,17 | 695.500 |
11 apr 2024 | 16,62 | 16,70 | 16,53 | 16,70 | 16,33 | 552.300 |
10 apr 2024 | 16,54 | 16,65 | 16,51 | 16,64 | 16,27 | 588.800 |
09 apr 2024 | 16,58 | 16,63 | 16,52 | 16,60 | 16,23 | 451.900 |
08 apr 2024 | 16,65 | 16,71 | 16,52 | 16,56 | 16,19 | 683.900 |
05 apr 2024 | 16,41 | 16,64 | 16,38 | 16,62 | 16,25 | 857.700 |
04 apr 2024 | 16,62 | 16,72 | 16,36 | 16,39 | 16,02 | 680.500 |
03 apr 2024 | 16,70 | 16,75 | 16,59 | 16,61 | 16,24 | 592.800 |
02 apr 2024 | 16,54 | 16,69 | 16,50 | 16,61 | 16,24 | 659.600 |
01 apr 2024 | 16,63 | 16,63 | 16,47 | 16,54 | 16,17 | 1.006.300 |
28 mar 2024 | 16,47 | 16,77 | 16,44 | 16,63 | 16,26 | 2.170.200 |
27 mar 2024 | 16,30 | 16,36 | 16,22 | 16,35 | 15,98 | 903.300 |
26 mar 2024 | 16,26 | 16,30 | 16,22 | 16,28 | 15,91 | 558.000 |
25 mar 2024 | 16,17 | 16,43 | 16,10 | 16,20 | 15,84 | 961.500 |
22 mar 2024 | 15,93 | 15,97 | 15,87 | 15,91 | 15,55 | 473.000 |
21 mar 2024 | 15,90 | 16,01 | 15,86 | 15,93 | 15,57 | 565.500 |
20 mar 2024 | 15,75 | 15,85 | 15,75 | 15,84 | 15,48 | 656.500 |
19 mar 2024 | 15,80 | 15,90 | 15,76 | 15,81 | 15,46 | 545.400 |
18 mar 2024 | 15,93 | 15,97 | 15,82 | 15,83 | 15,47 | 574.200 |
15 mar 2024 | 15,82 | 16,08 | 15,82 | 15,97 | 15,61 | 1.171.100 |
14 mar 2024 | 16,03 | 16,04 | 15,80 | 15,85 | 15,49 | 799.700 |
13 mar 2024 | 16,01 | 16,14 | 15,99 | 16,05 | 15,69 | 976.300 |
12 mar 2024 | 15,79 | 16,01 | 15,76 | 16,00 | 15,64 | 909.100 |
11 mar 2024 | 15,74 | 15,79 | 15,65 | 15,74 | 15,39 | 533.200 |
08 mar 2024 | 15,69 | 15,77 | 15,65 | 15,71 | 15,36 | 734.700 |
07 mar 2024 | 15,79 | 15,80 | 15,68 | 15,70 | 15,35 | 645.400 |
06 mar 2024 | 15,69 | 15,86 | 15,66 | 15,79 | 15,44 | 677.300 |
05 mar 2024 | 15,59 | 15,67 | 15,58 | 15,64 | 15,29 | 680.300 |
04 mar 2024 | 15,55 | 15,63 | 15,40 | 15,61 | 15,26 | 826.000 |
01 mar 2024 | 15,55 | 15,55 | 15,35 | 15,50 | 15,15 | 1.234.300 |
29 feb 2024 | 15,56 | 15,57 | 15,43 | 15,57 | 15,22 | 1.337.500 |
29 feb 2024 | 0.39 Dividendo |
28 feb 2024 | 16,02 | 16,02 | 15,81 | 15,88 | 15,14 | 1.015.800 |
27 feb 2024 | 15,93 | 15,98 | 15,81 | 15,96 | 15,22 | 1.049.100 |
26 feb 2024 | 15,90 | 16,02 | 15,84 | 15,87 | 15,13 | 915.400 |
23 feb 2024 | 16,05 | 16,09 | 15,91 | 15,92 | 15,18 | 1.125.100 |
22 feb 2024 | 16,00 | 16,09 | 15,90 | 16,02 | 15,28 | 1.283.400 |
21 feb 2024 | 15,97 | 16,04 | 15,86 | 15,93 | 15,19 | 913.100 |
20 feb 2024 | 15,85 | 16,02 | 15,78 | 15,94 | 15,20 | 1.166.600 |
16 feb 2024 | 15,78 | 15,89 | 15,66 | 15,83 | 15,09 | 997.700 |
15 feb 2024 | 15,52 | 15,75 | 15,52 | 15,75 | 15,02 | 831.500 |
14 feb 2024 | 15,36 | 15,55 | 15,36 | 15,50 | 14,78 | 1.161.300 |
14 feb 2024 | 0.07 Dividendo |
13 feb 2024 | 15,45 | 15,54 | 15,34 | 15,45 | 14,67 | 718.000 |
12 feb 2024 | 15,38 | 15,57 | 15,33 | 15,54 | 14,75 | 804.000 |
09 feb 2024 | 15,30 | 15,38 | 15,27 | 15,35 | 14,57 | 668.900 |
08 feb 2024 | 15,41 | 15,45 | 15,26 | 15,32 | 14,54 | 726.300 |
07 feb 2024 | 15,20 | 15,42 | 15,18 | 15,41 | 14,63 | 1.069.000 |
06 feb 2024 | 15,38 | 15,38 | 15,02 | 15,13 | 14,36 | 1.855.000 |
05 feb 2024 | 15,38 | 15,38 | 15,16 | 15,34 | 14,56 | 1.032.100 |
02 feb 2024 | 15,21 | 15,37 | 15,16 | 15,28 | 14,50 | 871.100 |
01 feb 2024 | 15,36 | 15,36 | 15,08 | 15,23 | 14,46 | 1.362.000 |
31 gen 2024 | 15,58 | 15,58 | 15,24 | 15,26 | 14,49 | 939.300 |
30 gen 2024 | 15,53 | 15,60 | 15,50 | 15,52 | 14,73 | 641.200 |
29 gen 2024 | 15,62 | 15,69 | 15,44 | 15,51 | 14,72 | 952.500 |
26 gen 2024 | 15,57 | 15,64 | 15,52 | 15,61 | 14,82 | 533.200 |
25 gen 2024 | 15,48 | 15,54 | 15,38 | 15,53 | 14,74 | 789.800 |
24 gen 2024 | 15,63 | 15,70 | 15,39 | 15,40 | 14,62 | 1.310.200 |
23 gen 2024 | 15,56 | 15,68 | 15,55 | 15,65 | 14,86 | 906.300 |
22 gen 2024 | 15,50 | 15,64 | 15,43 | 15,53 | 14,74 | 1.137.300 |
19 gen 2024 | 15,40 | 15,49 | 15,28 | 15,40 | 14,62 | 842.700 |
18 gen 2024 | 15,24 | 15,38 | 15,23 | 15,35 | 14,57 | 1.201.100 |
17 gen 2024 | 15,08 | 15,24 | 15,01 | 15,21 | 14,44 | 1.229.800 |
16 gen 2024 | 15,22 | 15,23 | 15,04 | 15,08 | 14,31 | 561.300 |
12 gen 2024 | 15,33 | 15,38 | 15,22 | 15,24 | 14,47 | 494.800 |
11 gen 2024 | 15,38 | 15,39 | 15,14 | 15,29 | 14,51 | 703.300 |
10 gen 2024 | 15,35 | 15,45 | 15,32 | 15,39 | 14,61 | 660.500 |
09 gen 2024 | 15,37 | 15,39 | 15,29 | 15,32 | 14,54 | 581.000 |
08 gen 2024 | 15,33 | 15,49 | 15,25 | 15,40 | 14,62 | 1.064.000 |
05 gen 2024 | 15,27 | 15,33 | 15,24 | 15,29 | 14,51 | 680.000 |
04 gen 2024 | 15,09 | 15,34 | 15,08 | 15,28 | 14,50 | 940.200 |
03 gen 2024 | 15,08 | 15,11 | 14,99 | 15,06 | 14,30 | 813.600 |
02 gen 2024 | 15,09 | 15,14 | 14,99 | 15,08 | 14,31 | 828.500 |
29 dic 2023 | 15,31 | 15,35 | 15,10 | 15,10 | 14,33 | 787.900 |
28 dic 2023 | 15,19 | 15,34 | 15,17 | 15,31 | 14,53 | 976.600 |
27 dic 2023 | 15,20 | 15,20 | 15,06 | 15,16 | 14,39 | 395.300 |
26 dic 2023 | 15,10 | 15,24 | 15,06 | 15,11 | 14,34 | 595.900 |
22 dic 2023 | 15,04 | 15,14 | 15,02 | 15,07 | 14,30 | 528.900 |
21 dic 2023 | 15,05 | 15,05 | 14,86 | 15,03 | 14,27 | 667.000 |
20 dic 2023 | 15,13 | 15,15 | 14,97 | 14,98 | 14,22 | 547.500 |
19 dic 2023 | 15,07 | 15,12 | 15,01 | 15,11 | 14,34 | 778.500 |
18 dic 2023 | 14,98 | 15,07 | 14,92 | 15,00 | 14,24 | 652.000 |
15 dic 2023 | 15,02 | 15,04 | 14,91 | 15,04 | 14,28 | 943.100 |
*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...