Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 16,17 | 16,35 | 16,11 | 16,33 | 16,33 | 42.400 |
30 apr 2024 | 16,30 | 16,38 | 16,23 | 16,26 | 16,26 | 54.800 |
29 apr 2024 | 16,29 | 16,33 | 16,23 | 16,30 | 16,30 | 23.800 |
26 apr 2024 | 16,10 | 16,29 | 16,08 | 16,25 | 16,25 | 34.600 |
25 apr 2024 | 16,17 | 16,17 | 15,85 | 16,02 | 16,02 | 52.000 |
24 apr 2024 | 16,32 | 16,34 | 16,15 | 16,34 | 16,34 | 44.900 |
23 apr 2024 | 15,91 | 16,27 | 15,88 | 16,27 | 16,27 | 40.200 |
22 apr 2024 | 15,71 | 15,89 | 15,70 | 15,89 | 15,89 | 21.500 |
19 apr 2024 | 15,65 | 15,88 | 15,60 | 15,68 | 15,68 | 55.000 |
18 apr 2024 | 15,85 | 15,85 | 15,62 | 15,71 | 15,71 | 57.900 |
17 apr 2024 | 15,89 | 15,89 | 15,66 | 15,79 | 15,79 | 68.400 |
16 apr 2024 | 15,40 | 15,79 | 15,26 | 15,73 | 15,73 | 65.400 |
15 apr 2024 | 15,90 | 15,90 | 15,37 | 15,39 | 15,39 | 97.700 |
12 apr 2024 | 16,00 | 16,00 | 15,70 | 15,86 | 15,86 | 100.600 |
11 apr 2024 | 16,25 | 16,25 | 15,90 | 16,06 | 16,06 | 73.700 |
10 apr 2024 | 16,29 | 16,35 | 16,07 | 16,16 | 16,16 | 96.300 |
10 apr 2024 | 0.124 Dividendo |
09 apr 2024 | 16,36 | 16,52 | 16,26 | 16,48 | 16,36 | 52.600 |
08 apr 2024 | 16,36 | 16,40 | 16,27 | 16,32 | 16,20 | 57.000 |
05 apr 2024 | 16,38 | 16,38 | 16,29 | 16,34 | 16,22 | 67.000 |
04 apr 2024 | 16,65 | 16,68 | 16,35 | 16,43 | 16,31 | 65.000 |
03 apr 2024 | 16,44 | 16,58 | 16,40 | 16,57 | 16,45 | 43.100 |
02 apr 2024 | 16,47 | 16,51 | 16,41 | 16,45 | 16,33 | 44.200 |
01 apr 2024 | 16,72 | 16,75 | 16,50 | 16,53 | 16,41 | 58.200 |
28 mar 2024 | 16,74 | 16,89 | 16,63 | 16,63 | 16,50 | 149.600 |
27 mar 2024 | 16,75 | 16,78 | 16,51 | 16,67 | 16,54 | 50.500 |
26 mar 2024 | 16,64 | 16,68 | 16,56 | 16,65 | 16,52 | 23.900 |
25 mar 2024 | 16,79 | 16,81 | 16,50 | 16,53 | 16,41 | 54.100 |
22 mar 2024 | 16,76 | 16,83 | 16,69 | 16,69 | 16,56 | 74.300 |
21 mar 2024 | 16,57 | 16,65 | 16,55 | 16,56 | 16,44 | 38.600 |
20 mar 2024 | 16,50 | 16,59 | 16,41 | 16,57 | 16,45 | 63.000 |
19 mar 2024 | 16,21 | 16,44 | 16,21 | 16,43 | 16,31 | 52.300 |
18 mar 2024 | 16,23 | 16,30 | 16,16 | 16,22 | 16,10 | 45.300 |
15 mar 2024 | 16,27 | 16,28 | 16,15 | 16,16 | 16,04 | 48.700 |
14 mar 2024 | 16,31 | 16,31 | 16,13 | 16,17 | 16,05 | 37.300 |
13 mar 2024 | 16,31 | 16,35 | 16,23 | 16,27 | 16,15 | 58.200 |
12 mar 2024 | 16,42 | 16,42 | 16,21 | 16,22 | 16,10 | 57.400 |
11 mar 2024 | 16,41 | 16,46 | 16,35 | 16,35 | 16,23 | 80.600 |
08 mar 2024 | 16,46 | 16,58 | 16,40 | 16,43 | 16,31 | 51.300 |
08 mar 2024 | 0.124 Dividendo |
07 mar 2024 | 16,48 | 16,59 | 16,48 | 16,58 | 16,33 | 39.300 |
06 mar 2024 | 16,72 | 16,72 | 16,46 | 16,47 | 16,22 | 58.000 |
05 mar 2024 | 16,63 | 16,72 | 16,58 | 16,59 | 16,34 | 71.600 |
04 mar 2024 | 16,52 | 16,63 | 16,50 | 16,59 | 16,34 | 72.700 |
01 mar 2024 | 16,64 | 16,76 | 16,41 | 16,50 | 16,25 | 79.400 |
29 feb 2024 | 16,54 | 16,65 | 16,43 | 16,59 | 16,34 | 88.900 |
28 feb 2024 | 16,41 | 16,47 | 16,32 | 16,43 | 16,18 | 71.400 |
27 feb 2024 | 16,37 | 16,47 | 16,34 | 16,41 | 16,16 | 57.300 |
26 feb 2024 | 16,35 | 16,48 | 16,25 | 16,39 | 16,15 | 55.900 |
23 feb 2024 | 16,31 | 16,39 | 16,23 | 16,26 | 16,02 | 55.900 |
22 feb 2024 | 16,20 | 16,27 | 16,20 | 16,27 | 16,03 | 49.000 |
21 feb 2024 | 16,04 | 16,20 | 16,04 | 16,08 | 15,84 | 32.300 |
20 feb 2024 | 15,97 | 16,09 | 15,97 | 15,97 | 15,73 | 73.800 |
16 feb 2024 | 16,17 | 16,17 | 15,90 | 15,94 | 15,70 | 63.300 |
15 feb 2024 | 16,13 | 16,27 | 16,11 | 16,15 | 15,91 | 66.600 |
14 feb 2024 | 16,08 | 16,13 | 16,07 | 16,13 | 15,89 | 68.300 |
13 feb 2024 | 16,08 | 16,18 | 15,98 | 16,03 | 15,79 | 85.400 |
12 feb 2024 | 16,19 | 16,19 | 16,09 | 16,16 | 15,92 | 43.300 |
09 feb 2024 | 16,15 | 16,19 | 16,07 | 16,09 | 15,85 | 24.900 |
09 feb 2024 | 0.124 Dividendo |
08 feb 2024 | 16,21 | 16,25 | 16,11 | 16,25 | 15,88 | 44.500 |
07 feb 2024 | 16,12 | 16,25 | 16,05 | 16,15 | 15,79 | 74.800 |
06 feb 2024 | 16,00 | 16,18 | 15,93 | 16,04 | 15,68 | 100.600 |
05 feb 2024 | 15,88 | 15,96 | 15,82 | 15,90 | 15,54 | 77.100 |
02 feb 2024 | 15,94 | 16,04 | 15,84 | 15,92 | 15,56 | 59.300 |
01 feb 2024 | 16,00 | 16,06 | 15,92 | 15,94 | 15,58 | 82.800 |
31 gen 2024 | 16,00 | 16,10 | 15,90 | 16,03 | 15,67 | 85.100 |
30 gen 2024 | 16,02 | 16,05 | 15,89 | 15,98 | 15,62 | 103.000 |
29 gen 2024 | 15,87 | 15,99 | 15,79 | 15,99 | 15,63 | 56.300 |
26 gen 2024 | 15,75 | 15,89 | 15,75 | 15,78 | 15,43 | 34.700 |
25 gen 2024 | 15,76 | 15,83 | 15,68 | 15,72 | 15,37 | 146.200 |
24 gen 2024 | 15,79 | 15,80 | 15,63 | 15,73 | 15,38 | 38.000 |
23 gen 2024 | 15,59 | 15,71 | 15,59 | 15,67 | 15,32 | 29.000 |
22 gen 2024 | 15,40 | 15,65 | 15,40 | 15,59 | 15,24 | 54.400 |
19 gen 2024 | 15,50 | 15,57 | 15,37 | 15,37 | 15,02 | 98.200 |
18 gen 2024 | 15,65 | 15,69 | 15,48 | 15,48 | 15,13 | 89.900 |
17 gen 2024 | 15,61 | 15,73 | 15,59 | 15,62 | 15,27 | 42.600 |
16 gen 2024 | 15,76 | 15,88 | 15,60 | 15,63 | 15,28 | 80.700 |
12 gen 2024 | 15,78 | 15,96 | 15,78 | 15,92 | 15,56 | 26.400 |
11 gen 2024 | 15,91 | 16,00 | 15,84 | 15,84 | 15,48 | 36.300 |
10 gen 2024 | 16,15 | 16,22 | 15,96 | 15,96 | 15,60 | 87.700 |
09 gen 2024 | 16,03 | 16,21 | 15,91 | 16,15 | 15,79 | 58.600 |
08 gen 2024 | 15,70 | 16,10 | 15,70 | 16,06 | 15,70 | 57.500 |
05 gen 2024 | 15,71 | 15,83 | 15,57 | 15,70 | 15,35 | 67.400 |
04 gen 2024 | 15,71 | 15,82 | 15,56 | 15,67 | 15,32 | 62.100 |
03 gen 2024 | 15,71 | 15,77 | 15,62 | 15,69 | 15,34 | 41.900 |
02 gen 2024 | 15,74 | 15,78 | 15,57 | 15,70 | 15,35 | 45.400 |
29 dic 2023 | 15,47 | 15,78 | 15,41 | 15,78 | 15,43 | 190.100 |
28 dic 2023 | 15,47 | 15,57 | 15,40 | 15,57 | 15,22 | 67.600 |
28 dic 2023 | 0.124 Dividendo |
27 dic 2023 | 15,46 | 15,61 | 15,45 | 15,55 | 15,08 | 88.700 |
26 dic 2023 | 15,53 | 15,64 | 15,50 | 15,52 | 15,05 | 60.200 |
22 dic 2023 | 15,61 | 15,61 | 15,48 | 15,57 | 15,10 | 56.300 |
21 dic 2023 | 15,53 | 15,56 | 15,41 | 15,52 | 15,05 | 97.000 |
20 dic 2023 | 15,41 | 15,55 | 15,40 | 15,54 | 15,07 | 58.800 |
19 dic 2023 | 15,46 | 15,69 | 15,43 | 15,50 | 15,03 | 190.800 |
18 dic 2023 | 15,61 | 15,70 | 15,37 | 15,47 | 15,00 | 145.000 |
15 dic 2023 | 15,42 | 15,50 | 15,23 | 15,48 | 15,01 | 89.400 |
14 dic 2023 | 15,23 | 15,54 | 15,23 | 15,33 | 14,87 | 121.500 |
13 dic 2023 | 14,75 | 15,14 | 14,74 | 15,14 | 14,68 | 76.200 |
*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...