Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 17,01 | 17,16 | 16,94 | 16,95 | 16,95 | 63.116 |
20 mag 2024 | 16,96 | 17,08 | 16,91 | 17,01 | 17,01 | 33.700 |
17 mag 2024 | 17,05 | 17,10 | 16,98 | 17,01 | 17,01 | 3.800 |
16 mag 2024 | 17,10 | 17,10 | 16,97 | 17,01 | 17,01 | 13.300 |
15 mag 2024 | 16,98 | 17,06 | 16,93 | 17,03 | 17,03 | 14.100 |
14 mag 2024 | 16,83 | 16,93 | 16,83 | 16,90 | 16,90 | 65.500 |
13 mag 2024 | 16,96 | 16,96 | 16,81 | 16,84 | 16,84 | 16.800 |
10 mag 2024 | 16,89 | 16,92 | 16,80 | 16,88 | 16,88 | 4.300 |
09 mag 2024 | 16,99 | 17,04 | 16,90 | 16,90 | 16,90 | 12.200 |
08 mag 2024 | 16,90 | 17,09 | 16,90 | 16,93 | 16,93 | 5.200 |
07 mag 2024 | 16,96 | 17,02 | 16,88 | 16,91 | 16,91 | 14.400 |
06 mag 2024 | 17,00 | 17,00 | 16,87 | 16,93 | 16,93 | 9.900 |
03 mag 2024 | 16,94 | 16,95 | 16,78 | 16,88 | 16,88 | 16.500 |
02 mag 2024 | 16,96 | 16,97 | 16,79 | 16,84 | 16,84 | 5.600 |
01 mag 2024 | 16,74 | 16,89 | 16,65 | 16,89 | 16,89 | 18.700 |
30 apr 2024 | 16,65 | 16,69 | 16,59 | 16,64 | 16,64 | 14.000 |
29 apr 2024 | 16,69 | 16,74 | 16,61 | 16,69 | 16,69 | 18.000 |
26 apr 2024 | 16,59 | 16,71 | 16,59 | 16,61 | 16,61 | 2.700 |
25 apr 2024 | 16,58 | 16,68 | 16,55 | 16,56 | 16,56 | 18.400 |
24 apr 2024 | 16,76 | 16,77 | 16,55 | 16,60 | 16,60 | 20.900 |
23 apr 2024 | 16,85 | 16,85 | 16,68 | 16,68 | 16,68 | 9.700 |
22 apr 2024 | 16,74 | 16,78 | 16,68 | 16,77 | 16,77 | 5.300 |
22 apr 2024 | 0.07 Dividendo |
19 apr 2024 | 16,77 | 16,81 | 16,59 | 16,69 | 16,62 | 7.700 |
18 apr 2024 | 16,80 | 16,83 | 16,68 | 16,71 | 16,64 | 12.200 |
17 apr 2024 | 16,64 | 16,80 | 16,61 | 16,76 | 16,69 | 8.100 |
16 apr 2024 | 16,55 | 16,70 | 16,55 | 16,60 | 16,53 | 5.500 |
15 apr 2024 | 16,80 | 16,80 | 16,55 | 16,59 | 16,52 | 18.100 |
12 apr 2024 | 16,78 | 16,84 | 16,54 | 16,78 | 16,71 | 27.100 |
11 apr 2024 | 16,80 | 16,86 | 16,74 | 16,76 | 16,69 | 19.200 |
10 apr 2024 | 16,80 | 16,86 | 16,67 | 16,77 | 16,70 | 18.000 |
09 apr 2024 | 16,97 | 16,98 | 16,93 | 16,95 | 16,88 | 13.500 |
08 apr 2024 | 16,97 | 16,99 | 16,89 | 16,91 | 16,84 | 9.400 |
05 apr 2024 | 16,95 | 17,16 | 16,95 | 16,97 | 16,90 | 6.400 |
04 apr 2024 | 17,11 | 17,11 | 16,98 | 17,00 | 16,93 | 16.400 |
03 apr 2024 | 17,13 | 17,14 | 17,06 | 17,07 | 17,00 | 17.800 |
02 apr 2024 | 17,16 | 17,16 | 17,07 | 17,10 | 17,03 | 10.800 |
01 apr 2024 | 17,34 | 17,34 | 17,12 | 17,16 | 17,09 | 19.300 |
28 mar 2024 | 17,31 | 17,37 | 17,26 | 17,29 | 17,22 | 19.800 |
27 mar 2024 | 17,19 | 17,34 | 17,17 | 17,27 | 17,20 | 21.300 |
26 mar 2024 | 17,25 | 17,25 | 17,11 | 17,13 | 17,06 | 18.900 |
25 mar 2024 | 17,20 | 17,23 | 17,16 | 17,16 | 17,09 | 7.600 |
22 mar 2024 | 17,22 | 17,29 | 17,13 | 17,15 | 17,08 | 20.800 |
21 mar 2024 | 17,09 | 17,16 | 17,09 | 17,11 | 17,04 | 21.700 |
20 mar 2024 | 17,23 | 17,23 | 17,05 | 17,15 | 17,08 | 24.300 |
20 mar 2024 | 0.07 Dividendo |
19 mar 2024 | 17,29 | 17,37 | 17,20 | 17,22 | 17,08 | 23.700 |
18 mar 2024 | 17,37 | 17,48 | 17,16 | 17,26 | 17,12 | 43.400 |
15 mar 2024 | 17,31 | 17,45 | 17,21 | 17,33 | 17,19 | 41.800 |
14 mar 2024 | 17,30 | 17,32 | 17,23 | 17,30 | 17,16 | 19.100 |
13 mar 2024 | 17,30 | 17,36 | 17,12 | 17,22 | 17,08 | 18.100 |
12 mar 2024 | 17,25 | 17,29 | 17,20 | 17,26 | 17,12 | 33.400 |
11 mar 2024 | 17,22 | 17,25 | 17,19 | 17,25 | 17,11 | 16.400 |
08 mar 2024 | 17,18 | 17,22 | 17,14 | 17,22 | 17,08 | 16.300 |
07 mar 2024 | 17,18 | 17,18 | 16,98 | 17,14 | 17,00 | 18.400 |
06 mar 2024 | 17,10 | 17,16 | 17,10 | 17,15 | 17,01 | 9.200 |
05 mar 2024 | 17,06 | 17,16 | 17,06 | 17,09 | 16,95 | 8.700 |
04 mar 2024 | 17,07 | 17,11 | 16,86 | 17,01 | 16,87 | 11.000 |
01 mar 2024 | 17,09 | 17,14 | 17,04 | 17,14 | 17,00 | 21.500 |
29 feb 2024 | 16,94 | 17,09 | 16,94 | 17,06 | 16,92 | 7.500 |
28 feb 2024 | 16,87 | 16,96 | 16,78 | 16,92 | 16,78 | 778.100 |
27 feb 2024 | 16,88 | 16,98 | 16,86 | 16,87 | 16,73 | 21.400 |
26 feb 2024 | 16,99 | 17,02 | 16,82 | 16,91 | 16,77 | 30.700 |
23 feb 2024 | 17,07 | 17,15 | 16,98 | 16,98 | 16,84 | 18.500 |
22 feb 2024 | 17,14 | 17,17 | 16,97 | 16,99 | 16,85 | 10.900 |
21 feb 2024 | 17,01 | 17,18 | 17,01 | 17,03 | 16,89 | 10.300 |
21 feb 2024 | 0.07 Dividendo |
20 feb 2024 | 17,03 | 17,14 | 16,96 | 16,99 | 16,78 | 24.600 |
16 feb 2024 | 16,99 | 17,17 | 16,87 | 16,95 | 16,74 | 43.200 |
15 feb 2024 | 17,08 | 17,19 | 17,00 | 17,06 | 16,85 | 17.100 |
14 feb 2024 | 17,06 | 17,19 | 16,97 | 17,05 | 16,84 | 10.100 |
13 feb 2024 | 17,10 | 17,10 | 16,87 | 16,91 | 16,70 | 31.500 |
12 feb 2024 | 17,18 | 17,22 | 17,06 | 17,08 | 16,87 | 26.300 |
09 feb 2024 | 17,15 | 17,17 | 17,04 | 17,05 | 16,84 | 17.200 |
08 feb 2024 | 17,30 | 17,30 | 17,07 | 17,07 | 16,86 | 19.900 |
07 feb 2024 | 17,35 | 17,37 | 17,27 | 17,27 | 17,06 | 17.500 |
06 feb 2024 | 17,43 | 17,43 | 17,15 | 17,29 | 17,08 | 74.200 |
05 feb 2024 | 17,31 | 17,39 | 17,26 | 17,39 | 17,18 | 19.800 |
02 feb 2024 | 17,40 | 17,48 | 17,29 | 17,35 | 17,14 | 16.200 |
01 feb 2024 | 17,36 | 17,46 | 17,32 | 17,37 | 17,16 | 27.800 |
31 gen 2024 | 17,36 | 17,44 | 17,30 | 17,32 | 17,11 | 27.300 |
30 gen 2024 | 17,38 | 17,47 | 17,26 | 17,27 | 17,06 | 31.700 |
29 gen 2024 | 17,34 | 17,40 | 17,22 | 17,29 | 17,08 | 15.400 |
26 gen 2024 | 17,26 | 17,26 | 17,16 | 17,26 | 17,05 | 12.300 |
25 gen 2024 | 17,36 | 17,48 | 17,15 | 17,16 | 16,95 | 28.300 |
24 gen 2024 | 17,37 | 17,37 | 17,33 | 17,36 | 17,15 | 4.700 |
23 gen 2024 | 17,41 | 17,44 | 17,14 | 17,24 | 17,03 | 20.500 |
23 gen 2024 | 0.07 Dividendo |
22 gen 2024 | 17,37 | 17,49 | 17,30 | 17,47 | 17,19 | 26.800 |
19 gen 2024 | 17,29 | 17,31 | 17,15 | 17,27 | 16,99 | 15.100 |
18 gen 2024 | 17,31 | 17,35 | 17,13 | 17,20 | 16,92 | 14.400 |
17 gen 2024 | 17,14 | 17,29 | 17,14 | 17,29 | 17,01 | 11.100 |
16 gen 2024 | 17,39 | 17,39 | 17,06 | 17,10 | 16,82 | 21.600 |
12 gen 2024 | 17,31 | 17,38 | 17,27 | 17,30 | 17,02 | 37.600 |
11 gen 2024 | 17,24 | 17,31 | 17,22 | 17,25 | 16,97 | 15.200 |
10 gen 2024 | 17,25 | 17,33 | 17,23 | 17,25 | 16,97 | 14.100 |
09 gen 2024 | 17,32 | 17,35 | 17,07 | 17,24 | 16,96 | 27.000 |
08 gen 2024 | 17,35 | 17,47 | 17,05 | 17,20 | 16,92 | 32.100 |
05 gen 2024 | 17,38 | 17,38 | 17,20 | 17,26 | 16,98 | 14.600 |
04 gen 2024 | 17,47 | 17,47 | 17,29 | 17,33 | 17,05 | 20.600 |
*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...