Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 16,17 | 16,17 | 16,11 | 16,11 | 16,11 | 2.232 |
29 apr 2024 | 16,23 | 16,23 | 16,15 | 16,15 | 16,15 | 6.700 |
26 apr 2024 | 16,15 | 16,20 | 16,11 | 16,14 | 16,14 | 11.700 |
25 apr 2024 | 16,14 | 16,20 | 16,13 | 16,17 | 16,17 | 3.700 |
24 apr 2024 | 16,33 | 16,33 | 16,12 | 16,20 | 16,20 | 8.500 |
23 apr 2024 | 16,39 | 16,39 | 16,10 | 16,32 | 16,32 | 10.100 |
22 apr 2024 | 16,37 | 16,37 | 16,24 | 16,33 | 16,33 | 15.700 |
19 apr 2024 | 16,17 | 16,22 | 16,05 | 16,22 | 16,22 | 4.000 |
18 apr 2024 | 16,06 | 16,07 | 15,99 | 16,07 | 16,07 | 6.900 |
17 apr 2024 | 16,00 | 16,13 | 15,66 | 15,96 | 15,96 | 9.400 |
16 apr 2024 | 15,98 | 16,01 | 15,94 | 16,00 | 16,00 | 16.700 |
15 apr 2024 | 16,04 | 16,09 | 15,90 | 15,98 | 15,98 | 14.700 |
12 apr 2024 | 16,31 | 16,38 | 15,80 | 16,02 | 16,02 | 8.800 |
11 apr 2024 | 16,06 | 16,61 | 15,94 | 16,22 | 16,22 | 31.000 |
10 apr 2024 | 16,17 | 16,18 | 15,95 | 16,08 | 16,08 | 12.600 |
09 apr 2024 | 16,16 | 16,27 | 16,03 | 16,20 | 16,20 | 7.100 |
08 apr 2024 | 16,20 | 16,28 | 16,02 | 16,08 | 16,08 | 13.400 |
05 apr 2024 | 16,26 | 16,29 | 16,13 | 16,19 | 16,19 | 11.000 |
04 apr 2024 | 16,40 | 16,56 | 16,11 | 16,29 | 16,29 | 12.700 |
03 apr 2024 | 16,23 | 16,43 | 16,23 | 16,32 | 16,32 | 9.200 |
02 apr 2024 | 16,34 | 16,35 | 16,26 | 16,26 | 16,26 | 5.500 |
02 apr 2024 | 0.2 Dividendo |
01 apr 2024 | 16,48 | 16,63 | 16,44 | 16,58 | 16,38 | 12.000 |
28 mar 2024 | 16,62 | 16,62 | 16,17 | 16,49 | 16,29 | 8.700 |
27 mar 2024 | 16,35 | 16,76 | 16,35 | 16,58 | 16,38 | 8.400 |
26 mar 2024 | 16,29 | 16,33 | 16,18 | 16,32 | 16,12 | 8.500 |
25 mar 2024 | 16,25 | 16,30 | 16,11 | 16,23 | 16,03 | 10.600 |
22 mar 2024 | 16,32 | 16,35 | 16,24 | 16,25 | 16,05 | 7.200 |
21 mar 2024 | 16,19 | 16,25 | 16,18 | 16,19 | 15,99 | 6.700 |
20 mar 2024 | 16,12 | 16,36 | 16,12 | 16,15 | 15,96 | 15.400 |
19 mar 2024 | 16,13 | 16,16 | 16,04 | 16,08 | 15,89 | 4.700 |
18 mar 2024 | 16,05 | 16,16 | 16,05 | 16,07 | 15,88 | 11.600 |
15 mar 2024 | 16,06 | 16,06 | 15,97 | 16,04 | 15,85 | 13.300 |
14 mar 2024 | 16,15 | 16,15 | 15,91 | 15,94 | 15,75 | 9.100 |
13 mar 2024 | 15,97 | 16,05 | 15,88 | 16,04 | 15,85 | 20.900 |
12 mar 2024 | 15,93 | 15,99 | 15,88 | 15,91 | 15,72 | 13.700 |
11 mar 2024 | 15,97 | 15,97 | 15,90 | 15,92 | 15,73 | 13.900 |
08 mar 2024 | 15,84 | 15,88 | 15,80 | 15,88 | 15,69 | 6.400 |
07 mar 2024 | 15,89 | 15,89 | 15,76 | 15,80 | 15,61 | 5.500 |
06 mar 2024 | 15,77 | 15,86 | 15,77 | 15,84 | 15,65 | 8.300 |
05 mar 2024 | 15,77 | 15,81 | 15,76 | 15,77 | 15,58 | 9.200 |
04 mar 2024 | 15,73 | 15,80 | 15,70 | 15,74 | 15,55 | 8.300 |
01 mar 2024 | 15,62 | 15,78 | 15,61 | 15,76 | 15,57 | 11.700 |
29 feb 2024 | 15,71 | 15,76 | 15,61 | 15,70 | 15,51 | 17.700 |
28 feb 2024 | 15,66 | 15,71 | 15,63 | 15,71 | 15,52 | 6.400 |
27 feb 2024 | 15,66 | 15,75 | 15,66 | 15,68 | 15,49 | 12.200 |
26 feb 2024 | 15,68 | 15,85 | 15,67 | 15,67 | 15,48 | 662.800 |
23 feb 2024 | 15,83 | 16,01 | 15,70 | 15,70 | 15,51 | 45.000 |
22 feb 2024 | 15,85 | 15,93 | 15,72 | 15,73 | 15,54 | 49.500 |
21 feb 2024 | 15,95 | 16,17 | 15,79 | 15,80 | 15,61 | 9.500 |
20 feb 2024 | 15,88 | 16,03 | 15,80 | 15,83 | 15,64 | 10.000 |
16 feb 2024 | 15,85 | 15,85 | 15,72 | 15,79 | 15,60 | 17.500 |
15 feb 2024 | 15,84 | 15,86 | 15,74 | 15,75 | 15,56 | 8.000 |
14 feb 2024 | 15,84 | 15,89 | 15,73 | 15,74 | 15,55 | 6.200 |
13 feb 2024 | 15,90 | 15,90 | 15,71 | 15,71 | 15,52 | 8.400 |
12 feb 2024 | 15,98 | 15,98 | 15,90 | 15,94 | 15,75 | 12.000 |
09 feb 2024 | 15,88 | 15,96 | 15,88 | 15,91 | 15,72 | 5.100 |
08 feb 2024 | 16,10 | 16,10 | 15,93 | 15,93 | 15,74 | 10.500 |
07 feb 2024 | 16,14 | 16,20 | 15,98 | 16,12 | 15,93 | 12.600 |
06 feb 2024 | 16,07 | 16,25 | 16,05 | 16,21 | 16,01 | 11.700 |
05 feb 2024 | 15,93 | 15,95 | 15,92 | 15,95 | 15,76 | 2.800 |
02 feb 2024 | 16,12 | 16,12 | 15,97 | 16,03 | 15,84 | 6.100 |
01 feb 2024 | 16,10 | 16,13 | 16,08 | 16,12 | 15,93 | 7.000 |
31 gen 2024 | 15,97 | 16,12 | 15,88 | 16,03 | 15,84 | 9.200 |
30 gen 2024 | 15,93 | 16,10 | 15,92 | 15,93 | 15,74 | 6.600 |
29 gen 2024 | 15,82 | 16,00 | 15,82 | 15,87 | 15,68 | 5.000 |
26 gen 2024 | 15,82 | 15,84 | 15,79 | 15,84 | 15,65 | 3.000 |
25 gen 2024 | 15,98 | 16,05 | 15,87 | 15,87 | 15,68 | 3.800 |
24 gen 2024 | 16,09 | 16,17 | 15,86 | 15,87 | 15,68 | 9.100 |
23 gen 2024 | 15,95 | 16,06 | 15,75 | 15,90 | 15,71 | 12.300 |
22 gen 2024 | 15,95 | 15,95 | 15,82 | 15,87 | 15,68 | 17.300 |
19 gen 2024 | 15,97 | 16,04 | 15,72 | 15,77 | 15,58 | 17.700 |
18 gen 2024 | 15,90 | 15,97 | 15,89 | 15,92 | 15,73 | 9.300 |
17 gen 2024 | 16,10 | 16,20 | 15,99 | 16,00 | 15,81 | 8.900 |
16 gen 2024 | 16,17 | 16,18 | 15,96 | 15,96 | 15,77 | 7.400 |
12 gen 2024 | 16,13 | 16,23 | 16,04 | 16,13 | 15,94 | 12.300 |
11 gen 2024 | 16,11 | 16,25 | 15,93 | 16,10 | 15,91 | 6.800 |
10 gen 2024 | 15,88 | 16,13 | 15,88 | 16,06 | 15,87 | 15.800 |
09 gen 2024 | 15,91 | 16,10 | 15,53 | 15,95 | 15,76 | 17.400 |
08 gen 2024 | 16,00 | 16,00 | 15,91 | 15,99 | 15,80 | 6.000 |
05 gen 2024 | 16,00 | 16,00 | 15,97 | 15,98 | 15,79 | 16.500 |
04 gen 2024 | 16,06 | 16,06 | 15,92 | 15,97 | 15,78 | 10.900 |
03 gen 2024 | 15,94 | 16,08 | 15,87 | 16,00 | 15,81 | 5.700 |
02 gen 2024 | 15,98 | 16,09 | 15,98 | 16,04 | 15,85 | 3.000 |
29 dic 2023 | 16,06 | 16,14 | 15,86 | 15,97 | 15,78 | 13.400 |
28 dic 2023 | 16,13 | 16,15 | 15,91 | 16,14 | 15,95 | 13.200 |
27 dic 2023 | 16,30 | 16,30 | 16,07 | 16,15 | 15,96 | 15.100 |
26 dic 2023 | 16,08 | 16,25 | 16,08 | 16,25 | 16,05 | 32.200 |
22 dic 2023 | 16,01 | 16,05 | 15,92 | 15,98 | 15,79 | 18.800 |
21 dic 2023 | 15,89 | 16,06 | 15,88 | 15,93 | 15,74 | 16.000 |
21 dic 2023 | 0.2 Dividendo |
20 dic 2023 | 15,97 | 16,24 | 15,96 | 16,04 | 15,65 | 24.000 |
19 dic 2023 | 16,08 | 16,08 | 15,92 | 16,00 | 15,61 | 12.500 |
18 dic 2023 | 16,05 | 16,24 | 15,93 | 15,94 | 15,55 | 14.100 |
15 dic 2023 | 16,00 | 16,16 | 15,87 | 16,16 | 15,77 | 23.100 |
14 dic 2023 | 15,80 | 15,94 | 15,80 | 15,88 | 15,49 | 12.300 |
13 dic 2023 | 15,62 | 15,75 | 15,59 | 15,75 | 15,37 | 25.100 |
12 dic 2023 | 15,56 | 15,64 | 15,56 | 15,61 | 15,23 | 8.300 |
11 dic 2023 | 15,51 | 15,57 | 15,51 | 15,52 | 15,14 | 6.300 |
08 dic 2023 | 15,57 | 15,60 | 15,51 | 15,58 | 15,20 | 9.600 |
*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...