Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 16,40 | 16,51 | 16,40 | 16,51 | 16,51 | 1.100 |
08 mag 2024 | 16,36 | 16,38 | 16,31 | 16,36 | 16,36 | 2.500 |
07 mag 2024 | 16,60 | 16,60 | 16,49 | 16,49 | 16,49 | 400 |
06 mag 2024 | 16,57 | 16,59 | 16,57 | 16,59 | 16,59 | 400 |
03 mag 2024 | 16,49 | 16,58 | 16,49 | 16,55 | 16,55 | 700 |
02 mag 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | 100 |
01 mag 2024 | 15,95 | 16,00 | 15,95 | 16,00 | 16,00 | 300 |
30 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 100 |
29 apr 2024 | 16,23 | 16,27 | 16,23 | 16,25 | 16,25 | 500 |
26 apr 2024 | 16,12 | 16,12 | 16,05 | 16,06 | 16,06 | 3.100 |
25 apr 2024 | 15,95 | 16,02 | 15,95 | 16,02 | 16,02 | 1.000 |
24 apr 2024 | 16,05 | 16,09 | 16,01 | 16,09 | 16,09 | 600 |
23 apr 2024 | 16,22 | 16,22 | 16,16 | 16,16 | 16,16 | 300 |
22 apr 2024 | 15,77 | 15,97 | 15,77 | 15,97 | 15,97 | 1.000 |
19 apr 2024 | 15,69 | 15,73 | 15,69 | 15,73 | 15,73 | 600 |
18 apr 2024 | 15,66 | 15,66 | 15,64 | 15,64 | 15,64 | 1.900 |
17 apr 2024 | 15,73 | 15,73 | 15,65 | 15,71 | 15,71 | 200 |
16 apr 2024 | 15,69 | 15,69 | 15,65 | 15,65 | 15,65 | 100 |
15 apr 2024 | 15,94 | 15,94 | 15,80 | 15,80 | 15,80 | 800 |
12 apr 2024 | 16,07 | 16,07 | 15,93 | 15,97 | 15,97 | 2.200 |
11 apr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | 100 |
10 apr 2024 | 16,17 | 16,18 | 16,12 | 16,18 | 16,18 | 1.200 |
09 apr 2024 | 16,59 | 16,66 | 16,58 | 16,66 | 16,66 | 2.100 |
08 apr 2024 | 16,43 | 16,53 | 16,43 | 16,53 | 16,53 | 1.800 |
05 apr 2024 | 16,17 | 16,31 | 16,17 | 16,29 | 16,29 | 11.000 |
04 apr 2024 | 16,44 | 16,44 | 16,24 | 16,24 | 16,24 | 500 |
03 apr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | 100 |
02 apr 2024 | 16,25 | 16,33 | 16,25 | 16,33 | 16,33 | 500 |
01 apr 2024 | 16,75 | 16,75 | 16,52 | 16,58 | 16,58 | 2.200 |
28 mar 2024 | 16,79 | 16,79 | 16,75 | 16,75 | 16,75 | 1.000 |
27 mar 2024 | 16,66 | 16,71 | 16,66 | 16,71 | 16,71 | 300 |
26 mar 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | 200 |
25 mar 2024 | 16,53 | 16,57 | 16,53 | 16,54 | 16,54 | 2.000 |
22 mar 2024 | 16,61 | 16,61 | 16,55 | 16,55 | 16,55 | 800 |
21 mar 2024 | 16,61 | 16,65 | 16,61 | 16,65 | 16,65 | 2.000 |
20 mar 2024 | 16,28 | 16,49 | 16,28 | 16,49 | 16,49 | 500 |
19 mar 2024 | 16,25 | 16,28 | 16,25 | 16,26 | 16,26 | 400 |
18 mar 2024 | 16,06 | 16,13 | 16,04 | 16,11 | 16,11 | 12.000 |
18 mar 2024 | 0.215 Dividendo |
15 mar 2024 | 16,31 | 16,36 | 16,29 | 16,29 | 16,08 | 12.500 |
14 mar 2024 | 16,29 | 16,30 | 16,26 | 16,26 | 16,05 | 3.800 |
13 mar 2024 | 16,39 | 16,48 | 16,39 | 16,39 | 16,17 | 2.300 |
12 mar 2024 | 16,45 | 16,46 | 16,43 | 16,46 | 16,24 | 4.900 |
11 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,26 | 100 |
08 mar 2024 | 16,51 | 16,54 | 16,51 | 16,53 | 16,31 | 1.100 |
07 mar 2024 | 16,36 | 16,37 | 16,36 | 16,36 | 16,14 | 1.700 |
06 mar 2024 | 16,28 | 16,28 | 16,23 | 16,27 | 16,06 | 14.900 |
05 mar 2024 | 16,25 | 16,25 | 16,14 | 16,15 | 15,94 | 2.500 |
04 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,02 | 100 |
01 mar 2024 | 16,17 | 16,23 | 16,17 | 16,23 | 16,01 | 800 |
29 feb 2024 | 16,14 | 16,19 | 16,14 | 16,19 | 15,98 | 1.200 |
28 feb 2024 | 16,06 | 16,06 | 16,04 | 16,04 | 15,83 | 1.000 |
27 feb 2024 | 16,18 | 16,21 | 16,17 | 16,20 | 15,99 | 3.300 |
26 feb 2024 | 16,14 | 16,17 | 16,09 | 16,11 | 15,90 | 3.900 |
23 feb 2024 | 16,20 | 16,28 | 16,20 | 16,20 | 15,99 | 10.000 |
22 feb 2024 | 16,21 | 16,25 | 16,20 | 16,21 | 16,00 | 4.400 |
21 feb 2024 | 16,21 | 16,23 | 16,15 | 16,21 | 16,00 | 3.900 |
20 feb 2024 | 16,28 | 16,28 | 16,11 | 16,14 | 15,93 | 5.800 |
16 feb 2024 | 16,22 | 16,30 | 16,20 | 16,20 | 15,99 | 5.100 |
15 feb 2024 | 16,10 | 16,28 | 16,10 | 16,25 | 16,04 | 5.300 |
14 feb 2024 | 16,03 | 16,08 | 15,99 | 15,99 | 15,78 | 12.700 |
13 feb 2024 | 15,92 | 16,00 | 15,66 | 15,86 | 15,65 | 192.100 |
12 feb 2024 | 16,47 | 16,54 | 16,46 | 16,46 | 16,25 | 2.700 |
09 feb 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,09 | 100 |
08 feb 2024 | 16,30 | 16,31 | 16,29 | 16,31 | 16,09 | 13.700 |
07 feb 2024 | 16,40 | 16,40 | 16,24 | 16,31 | 16,10 | 1.800 |
06 feb 2024 | 16,26 | 16,32 | 16,26 | 16,32 | 16,11 | 18.500 |
05 feb 2024 | 16,19 | 16,34 | 16,19 | 16,29 | 16,08 | 15.900 |
02 feb 2024 | 16,39 | 16,47 | 16,39 | 16,46 | 16,24 | 1.900 |
01 feb 2024 | 16,61 | 16,61 | 16,59 | 16,60 | 16,38 | 500 |
31 gen 2024 | 16,84 | 16,97 | 16,67 | 16,71 | 16,49 | 4.700 |
30 gen 2024 | 16,83 | 16,85 | 16,83 | 16,84 | 16,61 | 1.200 |
29 gen 2024 | 16,80 | 16,99 | 16,80 | 16,96 | 16,73 | 3.500 |
26 gen 2024 | 16,84 | 16,89 | 16,80 | 16,86 | 16,63 | 2.600 |
25 gen 2024 | 16,67 | 16,83 | 16,67 | 16,81 | 16,58 | 18.800 |
24 gen 2024 | 16,96 | 16,96 | 16,78 | 16,78 | 16,56 | 5.400 |
23 gen 2024 | 16,87 | 16,87 | 16,67 | 16,77 | 16,55 | 4.800 |
22 gen 2024 | 16,96 | 16,96 | 16,84 | 16,95 | 16,72 | 1.000 |
19 gen 2024 | 16,66 | 16,78 | 16,64 | 16,78 | 16,56 | 3.600 |
18 gen 2024 | 16,67 | 16,67 | 16,55 | 16,60 | 16,38 | 43.100 |
17 gen 2024 | 16,56 | 16,67 | 16,56 | 16,67 | 16,45 | 3.700 |
16 gen 2024 | 17,03 | 17,05 | 16,99 | 16,99 | 16,77 | 1.500 |
12 gen 2024 | 17,31 | 17,31 | 17,29 | 17,29 | 17,07 | 500 |
11 gen 2024 | 17,24 | 17,26 | 17,18 | 17,25 | 17,02 | 1.500 |
10 gen 2024 | 17,38 | 17,38 | 17,32 | 17,34 | 17,11 | 7.200 |
09 gen 2024 | 17,30 | 17,30 | 17,23 | 17,26 | 17,03 | 2.900 |
08 gen 2024 | 17,26 | 17,44 | 17,26 | 17,40 | 17,17 | 3.000 |
05 gen 2024 | 17,19 | 17,34 | 17,19 | 17,25 | 17,02 | 155.100 |
04 gen 2024 | 17,03 | 17,13 | 17,03 | 17,07 | 16,85 | 2.200 |
03 gen 2024 | 17,15 | 17,15 | 17,12 | 17,12 | 16,89 | 300 |
02 gen 2024 | 17,36 | 17,37 | 17,36 | 17,37 | 17,14 | 400 |
29 dic 2023 | 17,49 | 17,65 | 17,48 | 17,65 | 17,42 | 4.800 |
28 dic 2023 | 17,55 | 17,55 | 17,51 | 17,51 | 17,28 | 300 |
27 dic 2023 | 17,45 | 17,45 | 17,41 | 17,41 | 17,18 | 2.500 |
26 dic 2023 | 17,59 | 17,59 | 17,33 | 17,40 | 17,17 | 5.700 |
22 dic 2023 | 17,32 | 17,33 | 17,24 | 17,27 | 17,05 | 4.000 |
21 dic 2023 | 17,22 | 17,26 | 17,16 | 17,26 | 17,03 | 500 |
20 dic 2023 | 17,35 | 17,35 | 17,08 | 17,08 | 16,85 | 500 |
19 dic 2023 | 17,25 | 17,25 | 17,22 | 17,22 | 16,99 | 1.900 |
18 dic 2023 | 17,15 | 17,18 | 17,15 | 17,15 | 16,92 | 700 |
*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...