Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 16,50 | 16,69 | 16,11 | 16,11 | 16,11 | 8.200 |
08 mag 2024 | 16,52 | 16,65 | 16,52 | 16,65 | 16,65 | 3.100 |
07 mag 2024 | 16,32 | 16,63 | 16,32 | 16,63 | 16,63 | 6.600 |
07 mag 2024 | 0.1 Dividendo |
06 mag 2024 | 16,33 | 16,65 | 15,17 | 16,51 | 16,41 | 14.200 |
03 mag 2024 | 16,50 | 16,67 | 16,50 | 16,61 | 16,51 | 6.900 |
02 mag 2024 | 16,53 | 16,58 | 16,32 | 16,57 | 16,47 | 16.900 |
01 mag 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,57 | 600 |
30 apr 2024 | 16,68 | 16,68 | 16,50 | 16,60 | 16,50 | 6.200 |
29 apr 2024 | 16,42 | 16,84 | 16,42 | 16,50 | 16,40 | 15.200 |
26 apr 2024 | 16,52 | 16,87 | 16,45 | 16,45 | 16,35 | 25.900 |
25 apr 2024 | 16,75 | 16,77 | 16,42 | 16,42 | 16,32 | 5.500 |
24 apr 2024 | 16,84 | 16,84 | 16,66 | 16,78 | 16,68 | 4.200 |
23 apr 2024 | 16,35 | 16,90 | 16,21 | 16,90 | 16,80 | 3.500 |
22 apr 2024 | 16,16 | 17,12 | 16,13 | 16,35 | 16,25 | 24.100 |
19 apr 2024 | 15,07 | 16,20 | 15,07 | 16,13 | 16,03 | 14.400 |
18 apr 2024 | 14,47 | 15,15 | 14,47 | 15,05 | 14,96 | 6.700 |
17 apr 2024 | 13,89 | 14,43 | 13,85 | 14,25 | 14,16 | 12.200 |
16 apr 2024 | 13,82 | 13,83 | 13,62 | 13,73 | 13,65 | 4.500 |
15 apr 2024 | 14,18 | 14,18 | 13,82 | 13,82 | 13,74 | 2.500 |
12 apr 2024 | 14,00 | 14,14 | 13,99 | 14,14 | 14,05 | 2.900 |
11 apr 2024 | 14,12 | 14,12 | 13,77 | 13,82 | 13,74 | 8.300 |
10 apr 2024 | 14,40 | 14,40 | 14,10 | 14,15 | 14,06 | 2.700 |
09 apr 2024 | 14,40 | 14,49 | 14,40 | 14,40 | 14,31 | 1.700 |
08 apr 2024 | 14,30 | 14,50 | 14,30 | 14,40 | 14,31 | 1.200 |
05 apr 2024 | 14,55 | 14,56 | 14,27 | 14,40 | 14,31 | 6.700 |
04 apr 2024 | 14,51 | 14,65 | 14,37 | 14,54 | 14,45 | 7.300 |
03 apr 2024 | 14,90 | 14,90 | 14,26 | 14,50 | 14,41 | 8.300 |
02 apr 2024 | 14,88 | 14,95 | 14,56 | 14,79 | 14,70 | 5.900 |
01 apr 2024 | 14,82 | 14,98 | 14,70 | 14,70 | 14,61 | 4.100 |
28 mar 2024 | 15,00 | 15,04 | 14,82 | 14,82 | 14,73 | 3.200 |
27 mar 2024 | 15,01 | 15,01 | 15,00 | 15,00 | 14,91 | 2.500 |
26 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,91 | 1.500 |
25 mar 2024 | 15,19 | 15,23 | 15,00 | 15,00 | 14,91 | 1.900 |
22 mar 2024 | 15,00 | 15,20 | 15,00 | 15,14 | 15,05 | 1.300 |
21 mar 2024 | 15,12 | 15,35 | 15,12 | 15,17 | 15,08 | 6.900 |
20 mar 2024 | 15,26 | 15,50 | 15,12 | 15,12 | 15,03 | 4.900 |
19 mar 2024 | 15,36 | 15,67 | 15,26 | 15,26 | 15,17 | 4.400 |
18 mar 2024 | 15,76 | 15,76 | 15,36 | 15,36 | 15,27 | 7.600 |
15 mar 2024 | 15,89 | 16,26 | 15,75 | 15,75 | 15,65 | 6.900 |
14 mar 2024 | 16,12 | 16,32 | 16,05 | 16,05 | 15,95 | 3.900 |
13 mar 2024 | 16,09 | 16,40 | 16,09 | 16,11 | 16,01 | 1.200 |
12 mar 2024 | 16,25 | 16,51 | 16,16 | 16,22 | 16,12 | 5.800 |
11 mar 2024 | 16,35 | 16,50 | 16,17 | 16,28 | 16,18 | 3.900 |
08 mar 2024 | 16,29 | 16,68 | 16,16 | 16,23 | 16,13 | 18.100 |
07 mar 2024 | 16,30 | 16,56 | 16,25 | 16,28 | 16,18 | 4.600 |
06 mar 2024 | 16,32 | 16,74 | 16,25 | 16,29 | 16,19 | 4.300 |
05 mar 2024 | 16,42 | 16,69 | 16,36 | 16,36 | 16,26 | 4.100 |
04 mar 2024 | 16,41 | 16,88 | 16,32 | 16,48 | 16,38 | 1.700 |
01 mar 2024 | 16,52 | 16,64 | 16,37 | 16,50 | 16,40 | 8.100 |
29 feb 2024 | 16,55 | 16,98 | 16,52 | 16,53 | 16,43 | 2.300 |
28 feb 2024 | 17,18 | 17,30 | 16,53 | 16,53 | 16,43 | 19.300 |
27 feb 2024 | 17,21 | 17,39 | 17,17 | 17,17 | 17,07 | 2.500 |
26 feb 2024 | 17,36 | 17,40 | 17,27 | 17,27 | 17,17 | 1.600 |
23 feb 2024 | 17,01 | 17,54 | 17,01 | 17,46 | 17,35 | 3.400 |
22 feb 2024 | 17,31 | 17,74 | 17,31 | 17,32 | 17,22 | 2.900 |
21 feb 2024 | 17,31 | 17,81 | 17,11 | 17,48 | 17,37 | 7.700 |
20 feb 2024 | 17,41 | 17,82 | 17,32 | 17,32 | 17,22 | 2.700 |
16 feb 2024 | 17,41 | 17,87 | 17,41 | 17,60 | 17,49 | 1.300 |
15 feb 2024 | 17,53 | 17,69 | 17,53 | 17,69 | 17,59 | 1.100 |
14 feb 2024 | 17,32 | 17,72 | 17,26 | 17,53 | 17,42 | 4.500 |
13 feb 2024 | 17,31 | 17,76 | 17,14 | 17,44 | 17,33 | 2.200 |
12 feb 2024 | 17,51 | 18,00 | 17,41 | 17,41 | 17,30 | 2.900 |
09 feb 2024 | 17,61 | 18,16 | 17,18 | 17,51 | 17,41 | 4.700 |
08 feb 2024 | 17,67 | 18,00 | 17,61 | 17,61 | 17,50 | 2.100 |
07 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,56 | 1.100 |
06 feb 2024 | 17,75 | 18,02 | 17,67 | 17,67 | 17,56 | 5.200 |
06 feb 2024 | 0.1 Dividendo |
05 feb 2024 | 18,21 | 18,24 | 17,70 | 17,82 | 17,61 | 16.000 |
02 feb 2024 | 17,83 | 18,13 | 17,71 | 18,13 | 17,92 | 2.800 |
01 feb 2024 | 17,72 | 18,07 | 17,50 | 18,00 | 17,79 | 8.800 |
31 gen 2024 | 18,00 | 18,15 | 18,00 | 18,07 | 17,86 | 4.000 |
30 gen 2024 | 18,03 | 18,18 | 18,03 | 18,12 | 17,91 | 2.200 |
29 gen 2024 | 18,17 | 18,18 | 17,90 | 18,18 | 17,97 | 14.100 |
26 gen 2024 | 17,99 | 18,08 | 17,90 | 17,90 | 17,69 | 4.800 |
25 gen 2024 | 17,65 | 17,79 | 17,61 | 17,75 | 17,54 | 44.600 |
24 gen 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,42 | 500 |
23 gen 2024 | 17,41 | 17,45 | 17,41 | 17,41 | 17,21 | 4.500 |
22 gen 2024 | 17,50 | 17,50 | 17,40 | 17,40 | 17,20 | 700 |
19 gen 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,18 | 500 |
18 gen 2024 | 17,36 | 17,59 | 17,17 | 17,35 | 17,15 | 5.800 |
17 gen 2024 | 17,32 | 17,58 | 17,31 | 17,36 | 17,16 | 2.700 |
16 gen 2024 | 17,36 | 17,40 | 17,36 | 17,39 | 17,19 | 1.700 |
12 gen 2024 | 17,42 | 17,60 | 17,34 | 17,40 | 17,20 | 6.000 |
11 gen 2024 | 17,55 | 17,77 | 17,32 | 17,32 | 17,12 | 5.500 |
10 gen 2024 | 17,53 | 17,69 | 17,53 | 17,64 | 17,43 | 2.200 |
09 gen 2024 | 17,48 | 17,66 | 17,48 | 17,66 | 17,45 | 1.800 |
08 gen 2024 | 17,52 | 17,52 | 17,51 | 17,51 | 17,31 | 1.300 |
05 gen 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,31 | 1.300 |
04 gen 2024 | 17,59 | 17,65 | 17,42 | 17,65 | 17,44 | 2.900 |
03 gen 2024 | 17,58 | 17,69 | 17,53 | 17,69 | 17,48 | 2.600 |
02 gen 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,32 | 600 |
29 dic 2023 | 17,61 | 17,64 | 17,46 | 17,64 | 17,43 | 900 |
28 dic 2023 | 17,31 | 17,62 | 17,31 | 17,62 | 17,41 | 3.900 |
27 dic 2023 | 17,45 | 17,45 | 17,31 | 17,31 | 17,11 | 7.700 |
26 dic 2023 | 17,35 | 17,45 | 17,31 | 17,40 | 17,20 | 4.500 |
22 dic 2023 | 17,30 | 17,43 | 17,30 | 17,40 | 17,20 | 3.100 |
21 dic 2023 | 17,41 | 17,50 | 17,32 | 17,35 | 17,15 | 3.200 |
20 dic 2023 | 17,39 | 17,39 | 17,39 | 17,39 | 17,19 | 2.200 |
19 dic 2023 | 17,22 | 17,59 | 17,22 | 17,45 | 17,25 | 22.900 |
*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...