Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 15,16 | 15,28 | 14,91 | 14,98 | 14,98 | 87.200 |
03 lug 2024 | 15,39 | 15,39 | 15,25 | 15,25 | 15,25 | 20.400 |
02 lug 2024 | 15,15 | 15,39 | 15,15 | 15,35 | 15,35 | 127.400 |
01 lug 2024 | 15,39 | 15,39 | 15,00 | 15,22 | 15,22 | 73.300 |
01 lug 2024 | 0.1 Dividendo |
28 giu 2024 | 15,69 | 15,73 | 15,30 | 15,40 | 15,30 | 1.268.200 |
27 giu 2024 | 15,27 | 15,51 | 15,27 | 15,50 | 15,40 | 100.300 |
26 giu 2024 | 14,92 | 15,31 | 14,84 | 15,25 | 15,15 | 58.800 |
25 giu 2024 | 14,81 | 15,13 | 14,75 | 14,91 | 14,81 | 27.400 |
24 giu 2024 | 14,74 | 15,04 | 14,60 | 14,81 | 14,71 | 27.400 |
21 giu 2024 | 14,74 | 14,82 | 14,61 | 14,63 | 14,53 | 73.400 |
20 giu 2024 | 14,87 | 15,19 | 14,70 | 14,74 | 14,64 | 32.700 |
18 giu 2024 | 14,70 | 15,27 | 14,70 | 14,95 | 14,85 | 47.200 |
17 giu 2024 | 15,05 | 15,05 | 14,91 | 14,99 | 14,89 | 33.700 |
14 giu 2024 | 15,15 | 15,31 | 15,00 | 15,00 | 14,90 | 44.700 |
13 giu 2024 | 15,20 | 15,37 | 15,12 | 15,12 | 15,02 | 26.100 |
12 giu 2024 | 15,33 | 15,50 | 15,21 | 15,23 | 15,13 | 39.100 |
11 giu 2024 | 15,27 | 15,42 | 15,11 | 15,12 | 15,02 | 30.100 |
10 giu 2024 | 15,29 | 15,43 | 15,27 | 15,27 | 15,17 | 18.900 |
07 giu 2024 | 15,42 | 15,48 | 15,34 | 15,34 | 15,24 | 26.700 |
06 giu 2024 | 15,67 | 15,67 | 15,41 | 15,41 | 15,31 | 18.500 |
05 giu 2024 | 15,60 | 15,74 | 15,41 | 15,50 | 15,40 | 39.800 |
04 giu 2024 | 15,70 | 15,94 | 15,55 | 15,60 | 15,50 | 26.300 |
03 giu 2024 | 15,85 | 15,99 | 15,64 | 15,81 | 15,71 | 22.800 |
31 mag 2024 | 15,87 | 15,98 | 15,81 | 15,85 | 15,75 | 21.500 |
30 mag 2024 | 15,95 | 15,95 | 15,70 | 15,73 | 15,63 | 31.300 |
29 mag 2024 | 15,75 | 16,06 | 15,67 | 15,74 | 15,64 | 29.700 |
28 mag 2024 | 16,04 | 16,22 | 15,81 | 15,86 | 15,76 | 24.400 |
24 mag 2024 | 16,00 | 16,06 | 15,85 | 15,89 | 15,79 | 19.500 |
23 mag 2024 | 16,09 | 16,15 | 15,85 | 15,91 | 15,81 | 21.200 |
22 mag 2024 | 16,06 | 16,19 | 16,01 | 16,01 | 15,91 | 18.500 |
21 mag 2024 | 16,20 | 16,20 | 16,00 | 16,07 | 15,97 | 20.800 |
20 mag 2024 | 16,20 | 16,26 | 16,07 | 16,08 | 15,98 | 25.800 |
17 mag 2024 | 16,09 | 16,34 | 16,02 | 16,07 | 15,97 | 27.700 |
16 mag 2024 | 16,45 | 16,45 | 16,15 | 16,16 | 16,06 | 30.100 |
15 mag 2024 | 16,30 | 16,40 | 16,10 | 16,24 | 16,13 | 21.100 |
14 mag 2024 | 16,48 | 16,48 | 16,25 | 16,26 | 16,15 | 16.500 |
13 mag 2024 | 16,48 | 16,58 | 16,23 | 16,25 | 16,14 | 20.800 |
10 mag 2024 | 16,44 | 16,57 | 16,04 | 16,28 | 16,17 | 25.100 |
09 mag 2024 | 16,36 | 16,41 | 16,25 | 16,35 | 16,24 | 26.500 |
08 mag 2024 | 16,37 | 16,46 | 16,31 | 16,36 | 16,25 | 20.800 |
07 mag 2024 | 16,34 | 16,50 | 16,34 | 16,36 | 16,25 | 79.200 |
06 mag 2024 | 16,30 | 16,39 | 16,30 | 16,34 | 16,23 | 19.000 |
03 mag 2024 | 16,47 | 16,64 | 16,31 | 16,34 | 16,23 | 15.700 |
02 mag 2024 | 16,51 | 16,69 | 16,30 | 16,30 | 16,19 | 27.100 |
01 mag 2024 | 16,64 | 16,70 | 16,54 | 16,55 | 16,44 | 25.100 |
30 apr 2024 | 16,64 | 16,74 | 16,50 | 16,68 | 16,57 | 59.700 |
29 apr 2024 | 16,46 | 16,97 | 16,37 | 16,68 | 16,57 | 99.900 |
26 apr 2024 | 16,35 | 16,45 | 16,20 | 16,29 | 16,18 | 17.100 |
25 apr 2024 | 16,10 | 16,29 | 16,10 | 16,26 | 16,15 | 16.800 |
24 apr 2024 | 16,15 | 16,32 | 16,15 | 16,23 | 16,12 | 24.900 |
23 apr 2024 | 16,03 | 16,66 | 16,03 | 16,27 | 16,16 | 16.400 |
22 apr 2024 | 15,92 | 16,49 | 15,92 | 16,10 | 16,00 | 28.300 |
19 apr 2024 | 15,65 | 15,97 | 15,65 | 15,72 | 15,62 | 22.400 |
18 apr 2024 | 15,67 | 15,88 | 15,51 | 15,70 | 15,60 | 32.600 |
17 apr 2024 | 15,77 | 15,79 | 15,61 | 15,66 | 15,56 | 9.000 |
16 apr 2024 | 15,76 | 15,76 | 15,50 | 15,68 | 15,58 | 15.300 |
15 apr 2024 | 15,50 | 15,76 | 15,40 | 15,72 | 15,62 | 20.900 |
12 apr 2024 | 15,70 | 15,74 | 15,50 | 15,70 | 15,60 | 13.100 |
11 apr 2024 | 15,58 | 15,67 | 15,41 | 15,66 | 15,56 | 20.200 |
10 apr 2024 | 15,90 | 15,93 | 15,56 | 15,56 | 15,46 | 14.300 |
09 apr 2024 | 15,99 | 16,04 | 15,87 | 15,97 | 15,87 | 21.900 |
08 apr 2024 | 16,05 | 16,16 | 15,90 | 15,97 | 15,86 | 8.100 |
05 apr 2024 | 15,90 | 16,16 | 15,90 | 15,93 | 15,83 | 7.600 |
04 apr 2024 | 16,19 | 16,50 | 15,93 | 16,05 | 15,95 | 8.400 |
03 apr 2024 | 16,30 | 16,34 | 16,05 | 16,05 | 15,95 | 13.000 |
02 apr 2024 | 16,38 | 16,42 | 16,16 | 16,20 | 16,09 | 21.600 |
01 apr 2024 | 16,32 | 16,49 | 16,30 | 16,35 | 16,24 | 52.500 |
28 mar 2024 | 16,39 | 16,65 | 16,27 | 16,36 | 16,25 | 19.600 |
28 mar 2024 | 0.1 Dividendo |
27 mar 2024 | 16,24 | 16,43 | 16,19 | 16,40 | 16,19 | 9.900 |
26 mar 2024 | 16,23 | 16,25 | 16,15 | 16,20 | 16,00 | 9.500 |
25 mar 2024 | 16,24 | 16,25 | 16,10 | 16,25 | 16,05 | 9.800 |
22 mar 2024 | 16,33 | 16,36 | 16,10 | 16,22 | 16,02 | 11.100 |
21 mar 2024 | 16,37 | 16,37 | 16,14 | 16,22 | 16,02 | 20.200 |
20 mar 2024 | 15,44 | 16,01 | 15,43 | 16,00 | 15,80 | 37.200 |
19 mar 2024 | 15,51 | 15,67 | 15,43 | 15,45 | 15,26 | 19.000 |
18 mar 2024 | 15,89 | 15,89 | 15,51 | 15,51 | 15,32 | 8.500 |
15 mar 2024 | 15,70 | 15,87 | 15,37 | 15,51 | 15,32 | 19.400 |
14 mar 2024 | 15,92 | 16,06 | 15,57 | 15,57 | 15,37 | 30.800 |
13 mar 2024 | 16,09 | 16,13 | 15,92 | 16,00 | 15,80 | 6.500 |
12 mar 2024 | 15,96 | 15,98 | 15,68 | 15,91 | 15,71 | 29.100 |
11 mar 2024 | 16,05 | 16,09 | 16,00 | 16,00 | 15,80 | 7.900 |
08 mar 2024 | 16,34 | 16,34 | 15,92 | 16,05 | 15,85 | 16.100 |
07 mar 2024 | 16,27 | 16,27 | 15,92 | 16,07 | 15,87 | 25.100 |
06 mar 2024 | 16,45 | 16,49 | 15,97 | 16,09 | 15,89 | 20.700 |
05 mar 2024 | 15,86 | 16,49 | 15,85 | 16,49 | 16,28 | 31.400 |
04 mar 2024 | 15,84 | 16,09 | 15,75 | 15,86 | 15,66 | 15.600 |
01 mar 2024 | 15,78 | 16,14 | 15,70 | 15,75 | 15,55 | 39.800 |
29 feb 2024 | 15,96 | 16,11 | 15,61 | 15,95 | 15,75 | 43.800 |
28 feb 2024 | 16,10 | 16,29 | 15,84 | 15,92 | 15,72 | 29.500 |
27 feb 2024 | 16,30 | 16,30 | 16,16 | 16,18 | 15,98 | 14.200 |
26 feb 2024 | 16,37 | 16,38 | 16,13 | 16,25 | 16,05 | 29.000 |
23 feb 2024 | 16,40 | 16,49 | 16,38 | 16,38 | 16,17 | 31.500 |
22 feb 2024 | 16,60 | 16,65 | 16,49 | 16,49 | 16,28 | 16.700 |
21 feb 2024 | 16,70 | 16,75 | 16,50 | 16,61 | 16,40 | 50.400 |
20 feb 2024 | 16,79 | 16,98 | 16,76 | 16,81 | 16,60 | 17.000 |
16 feb 2024 | 16,98 | 16,99 | 16,80 | 16,98 | 16,77 | 34.200 |
15 feb 2024 | 16,84 | 17,00 | 16,74 | 16,98 | 16,77 | 25.500 |
14 feb 2024 | 16,83 | 16,83 | 16,63 | 16,75 | 16,54 | 10.800 |
*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...