Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 16,45 | 16,61 | 16,45 | 16,56 | 16,56 | 95.900 |
30 mag 2024 | 16,24 | 16,43 | 16,23 | 16,40 | 16,40 | 122.200 |
29 mag 2024 | 16,47 | 16,47 | 16,18 | 16,27 | 16,27 | 134.900 |
28 mag 2024 | 16,75 | 16,75 | 16,45 | 16,49 | 16,49 | 125.900 |
24 mag 2024 | 16,72 | 16,80 | 16,62 | 16,69 | 16,69 | 97.200 |
23 mag 2024 | 16,82 | 16,84 | 16,60 | 16,62 | 16,62 | 174.900 |
22 mag 2024 | 16,74 | 16,99 | 16,74 | 16,82 | 16,82 | 206.400 |
22 mag 2024 | 0.59 Dividendo |
21 mag 2024 | 17,58 | 17,58 | 17,32 | 17,34 | 16,75 | 244.600 |
20 mag 2024 | 17,42 | 17,68 | 17,42 | 17,49 | 16,89 | 255.200 |
17 mag 2024 | 17,53 | 17,53 | 17,36 | 17,42 | 16,83 | 130.500 |
16 mag 2024 | 17,59 | 17,68 | 17,44 | 17,53 | 16,93 | 177.500 |
15 mag 2024 | 17,44 | 17,64 | 17,44 | 17,58 | 16,98 | 214.700 |
14 mag 2024 | 17,30 | 17,38 | 17,22 | 17,33 | 16,74 | 254.100 |
13 mag 2024 | 17,17 | 17,33 | 17,12 | 17,32 | 16,73 | 243.100 |
10 mag 2024 | 17,16 | 17,17 | 17,06 | 17,07 | 16,49 | 194.700 |
09 mag 2024 | 16,91 | 17,03 | 16,85 | 17,02 | 16,44 | 117.100 |
08 mag 2024 | 16,86 | 16,95 | 16,80 | 16,85 | 16,28 | 183.800 |
07 mag 2024 | 16,80 | 16,91 | 16,76 | 16,84 | 16,27 | 164.100 |
06 mag 2024 | 16,75 | 16,79 | 16,67 | 16,69 | 16,12 | 117.000 |
03 mag 2024 | 16,65 | 16,74 | 16,57 | 16,65 | 16,08 | 106.200 |
02 mag 2024 | 16,43 | 16,55 | 16,32 | 16,52 | 15,96 | 116.300 |
01 mag 2024 | 16,17 | 16,47 | 16,15 | 16,28 | 15,73 | 292.200 |
30 apr 2024 | 16,13 | 16,30 | 16,13 | 16,15 | 15,60 | 99.100 |
29 apr 2024 | 16,10 | 16,27 | 16,10 | 16,18 | 15,63 | 90.700 |
26 apr 2024 | 16,05 | 16,15 | 16,05 | 16,08 | 15,53 | 84.300 |
25 apr 2024 | 16,06 | 16,13 | 16,00 | 16,05 | 15,50 | 210.000 |
24 apr 2024 | 16,16 | 16,21 | 16,09 | 16,13 | 15,58 | 138.400 |
23 apr 2024 | 16,17 | 16,29 | 16,13 | 16,13 | 15,58 | 127.800 |
22 apr 2024 | 15,89 | 16,18 | 15,88 | 16,12 | 15,57 | 247.000 |
19 apr 2024 | 15,78 | 15,88 | 15,78 | 15,83 | 15,29 | 137.400 |
18 apr 2024 | 16,00 | 16,07 | 15,76 | 15,78 | 15,24 | 168.400 |
17 apr 2024 | 15,92 | 16,12 | 15,82 | 16,08 | 15,53 | 300.000 |
16 apr 2024 | 15,91 | 15,96 | 15,84 | 15,89 | 15,35 | 134.100 |
15 apr 2024 | 16,00 | 16,15 | 15,94 | 15,95 | 15,41 | 189.200 |
12 apr 2024 | 16,13 | 16,24 | 15,92 | 15,95 | 15,41 | 150.700 |
11 apr 2024 | 16,24 | 16,37 | 16,23 | 16,24 | 15,69 | 99.900 |
10 apr 2024 | 16,30 | 16,32 | 16,19 | 16,28 | 15,73 | 122.800 |
09 apr 2024 | 16,37 | 16,49 | 16,37 | 16,42 | 15,86 | 121.000 |
08 apr 2024 | 16,39 | 16,43 | 16,37 | 16,37 | 15,81 | 109.300 |
05 apr 2024 | 16,23 | 16,45 | 16,21 | 16,41 | 15,85 | 78.700 |
04 apr 2024 | 16,53 | 16,63 | 16,23 | 16,25 | 15,70 | 166.800 |
03 apr 2024 | 16,41 | 16,54 | 16,41 | 16,44 | 15,88 | 106.100 |
02 apr 2024 | 16,50 | 16,51 | 16,37 | 16,42 | 15,86 | 135.600 |
01 apr 2024 | 16,88 | 16,88 | 16,63 | 16,63 | 16,06 | 156.400 |
28 mar 2024 | 16,89 | 16,93 | 16,83 | 16,86 | 16,29 | 109.800 |
27 mar 2024 | 16,72 | 16,85 | 16,64 | 16,82 | 16,25 | 130.300 |
26 mar 2024 | 16,63 | 16,77 | 16,55 | 16,69 | 16,12 | 157.600 |
25 mar 2024 | 16,61 | 16,68 | 16,52 | 16,61 | 16,04 | 91.900 |
22 mar 2024 | 16,58 | 16,62 | 16,47 | 16,57 | 16,01 | 162.100 |
21 mar 2024 | 16,56 | 16,77 | 16,54 | 16,59 | 16,03 | 193.100 |
20 mar 2024 | 16,52 | 16,52 | 16,35 | 16,48 | 15,92 | 145.900 |
19 mar 2024 | 16,41 | 16,54 | 16,41 | 16,49 | 15,93 | 131.900 |
18 mar 2024 | 16,60 | 16,64 | 16,46 | 16,46 | 15,90 | 190.500 |
15 mar 2024 | 16,73 | 16,87 | 16,56 | 16,58 | 16,02 | 125.600 |
14 mar 2024 | 16,96 | 16,99 | 16,72 | 16,76 | 16,19 | 118.700 |
13 mar 2024 | 17,08 | 17,10 | 16,97 | 17,00 | 16,42 | 152.400 |
12 mar 2024 | 16,93 | 17,06 | 16,85 | 17,04 | 16,46 | 174.000 |
11 mar 2024 | 17,10 | 17,20 | 16,90 | 16,96 | 16,38 | 186.500 |
08 mar 2024 | 17,02 | 17,15 | 16,92 | 17,10 | 16,52 | 206.900 |
07 mar 2024 | 17,08 | 17,10 | 16,90 | 17,02 | 16,44 | 251.500 |
06 mar 2024 | 16,72 | 16,86 | 16,72 | 16,85 | 16,28 | 127.400 |
05 mar 2024 | 16,96 | 17,05 | 16,63 | 16,72 | 16,15 | 210.700 |
04 mar 2024 | 17,08 | 17,13 | 16,92 | 17,03 | 16,45 | 187.700 |
01 mar 2024 | 16,78 | 17,06 | 16,77 | 17,05 | 16,47 | 204.600 |
29 feb 2024 | 17,12 | 17,19 | 16,80 | 16,82 | 16,25 | 157.200 |
28 feb 2024 | 17,13 | 17,18 | 17,06 | 17,09 | 16,51 | 112.000 |
27 feb 2024 | 17,08 | 17,18 | 17,05 | 17,16 | 16,58 | 122.700 |
26 feb 2024 | 17,14 | 17,15 | 16,97 | 17,03 | 16,45 | 143.900 |
23 feb 2024 | 17,11 | 17,19 | 17,05 | 17,09 | 16,51 | 122.100 |
22 feb 2024 | 17,05 | 17,18 | 17,01 | 17,10 | 16,52 | 174.100 |
21 feb 2024 | 16,94 | 17,12 | 16,93 | 17,00 | 16,42 | 116.300 |
21 feb 2024 | 0.48 Dividendo |
20 feb 2024 | 17,60 | 17,61 | 17,37 | 17,42 | 16,36 | 165.100 |
16 feb 2024 | 17,26 | 17,45 | 17,23 | 17,41 | 16,35 | 137.800 |
15 feb 2024 | 17,28 | 17,44 | 17,28 | 17,36 | 16,31 | 142.200 |
14 feb 2024 | 17,41 | 17,46 | 17,24 | 17,31 | 16,26 | 109.300 |
13 feb 2024 | 17,40 | 17,41 | 17,31 | 17,32 | 16,27 | 322.600 |
12 feb 2024 | 17,48 | 17,63 | 17,39 | 17,44 | 16,38 | 308.900 |
09 feb 2024 | 17,08 | 17,18 | 17,08 | 17,12 | 16,08 | 160.800 |
08 feb 2024 | 17,14 | 17,21 | 17,10 | 17,15 | 16,11 | 159.400 |
07 feb 2024 | 17,25 | 17,34 | 17,17 | 17,20 | 16,16 | 266.800 |
06 feb 2024 | 17,27 | 17,32 | 17,20 | 17,24 | 16,19 | 107.400 |
05 feb 2024 | 17,22 | 17,25 | 17,14 | 17,19 | 16,15 | 151.400 |
02 feb 2024 | 17,35 | 17,35 | 17,24 | 17,27 | 16,22 | 219.500 |
01 feb 2024 | 17,20 | 17,37 | 17,14 | 17,34 | 16,29 | 129.300 |
31 gen 2024 | 17,18 | 17,30 | 17,10 | 17,13 | 16,09 | 216.700 |
30 gen 2024 | 17,13 | 17,18 | 17,05 | 17,15 | 16,11 | 154.000 |
29 gen 2024 | 16,93 | 17,16 | 16,93 | 17,15 | 16,11 | 157.200 |
26 gen 2024 | 16,94 | 17,06 | 16,92 | 16,97 | 15,94 | 298.300 |
25 gen 2024 | 16,93 | 16,99 | 16,86 | 16,91 | 15,88 | 159.200 |
24 gen 2024 | 17,25 | 17,25 | 16,85 | 16,86 | 15,84 | 146.700 |
23 gen 2024 | 17,20 | 17,20 | 17,07 | 17,15 | 16,11 | 73.000 |
22 gen 2024 | 17,10 | 17,24 | 17,09 | 17,16 | 16,12 | 162.600 |
19 gen 2024 | 17,20 | 17,20 | 17,04 | 17,16 | 16,12 | 119.700 |
18 gen 2024 | 17,17 | 17,19 | 17,00 | 17,14 | 16,10 | 128.300 |
17 gen 2024 | 17,20 | 17,21 | 17,02 | 17,17 | 16,13 | 108.400 |
16 gen 2024 | 17,34 | 17,34 | 17,22 | 17,24 | 16,19 | 168.300 |
12 gen 2024 | 17,44 | 17,57 | 17,28 | 17,34 | 16,29 | 147.900 |
11 gen 2024 | 17,37 | 17,46 | 17,28 | 17,36 | 16,31 | 265.900 |
*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...