Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 16,34 | 16,38 | 16,28 | 16,31 | 16,31 | 93.300 |
29 mag 2024 | 16,45 | 16,45 | 16,36 | 16,39 | 16,39 | 104.200 |
28 mag 2024 | 16,46 | 16,47 | 16,39 | 16,47 | 16,47 | 177.300 |
24 mag 2024 | 16,41 | 16,44 | 16,41 | 16,44 | 16,44 | 68.800 |
23 mag 2024 | 16,54 | 16,54 | 16,35 | 16,40 | 16,40 | 84.500 |
22 mag 2024 | 16,49 | 16,50 | 16,39 | 16,46 | 16,46 | 89.100 |
21 mag 2024 | 16,45 | 16,48 | 16,42 | 16,48 | 16,48 | 63.900 |
20 mag 2024 | 16,46 | 16,46 | 16,42 | 16,45 | 16,45 | 127.200 |
17 mag 2024 | 16,42 | 16,43 | 16,35 | 16,43 | 16,43 | 67.900 |
16 mag 2024 | 16,40 | 16,42 | 16,36 | 16,39 | 16,39 | 79.300 |
15 mag 2024 | 16,33 | 16,39 | 16,33 | 16,39 | 16,39 | 120.700 |
14 mag 2024 | 16,23 | 16,30 | 16,23 | 16,30 | 16,30 | 105.100 |
13 mag 2024 | 16,22 | 16,24 | 16,20 | 16,23 | 16,23 | 155.100 |
10 mag 2024 | 16,18 | 16,21 | 16,18 | 16,21 | 16,21 | 157.300 |
09 mag 2024 | 16,16 | 16,17 | 16,12 | 16,16 | 16,16 | 144.800 |
08 mag 2024 | 16,13 | 16,13 | 16,07 | 16,13 | 16,13 | 122.600 |
07 mag 2024 | 16,07 | 16,11 | 16,07 | 16,11 | 16,11 | 186.700 |
06 mag 2024 | 16,07 | 16,08 | 16,05 | 16,08 | 16,08 | 160.700 |
03 mag 2024 | 16,00 | 16,02 | 15,99 | 16,02 | 16,02 | 163.700 |
02 mag 2024 | 15,87 | 15,91 | 15,81 | 15,91 | 15,91 | 90.200 |
01 mag 2024 | 15,81 | 15,97 | 15,81 | 15,82 | 15,82 | 287.300 |
01 mag 2024 | 0.761 Dividendo |
30 apr 2024 | 16,84 | 16,84 | 16,62 | 16,62 | 15,86 | 159.100 |
29 apr 2024 | 16,82 | 16,85 | 16,77 | 16,84 | 16,07 | 195.700 |
26 apr 2024 | 16,71 | 16,78 | 16,71 | 16,76 | 15,99 | 105.700 |
25 apr 2024 | 16,57 | 16,68 | 16,48 | 16,68 | 15,92 | 142.900 |
24 apr 2024 | 16,69 | 16,72 | 16,64 | 16,72 | 15,95 | 60.700 |
23 apr 2024 | 16,61 | 16,67 | 16,61 | 16,66 | 15,90 | 53.900 |
22 apr 2024 | 16,59 | 16,61 | 16,54 | 16,60 | 15,84 | 105.400 |
19 apr 2024 | 16,57 | 16,63 | 16,46 | 16,52 | 15,76 | 91.800 |
18 apr 2024 | 16,64 | 16,69 | 16,60 | 16,61 | 15,85 | 92.500 |
17 apr 2024 | 16,74 | 16,77 | 16,58 | 16,62 | 15,86 | 131.300 |
16 apr 2024 | 16,68 | 16,76 | 16,64 | 16,71 | 15,94 | 132.500 |
15 apr 2024 | 16,85 | 16,91 | 16,65 | 16,65 | 15,89 | 245.400 |
12 apr 2024 | 16,95 | 16,98 | 16,76 | 16,82 | 16,05 | 164.600 |
11 apr 2024 | 16,95 | 17,04 | 16,90 | 17,03 | 16,25 | 106.700 |
10 apr 2024 | 16,87 | 16,99 | 16,87 | 16,95 | 16,17 | 146.100 |
09 apr 2024 | 17,03 | 17,04 | 16,89 | 17,03 | 16,25 | 143.500 |
08 apr 2024 | 16,92 | 17,02 | 16,92 | 16,98 | 16,20 | 154.800 |
05 apr 2024 | 16,86 | 16,97 | 16,86 | 16,95 | 16,17 | 192.100 |
04 apr 2024 | 17,05 | 17,08 | 16,83 | 16,83 | 16,06 | 283.900 |
03 apr 2024 | 16,96 | 17,04 | 16,95 | 17,01 | 16,23 | 157.800 |
02 apr 2024 | 17,00 | 17,00 | 16,91 | 17,00 | 16,22 | 157.400 |
01 apr 2024 | 17,19 | 17,19 | 17,04 | 17,09 | 16,31 | 282.100 |
01 apr 2024 | 0.55 Dividendo |
28 mar 2024 | 17,60 | 17,64 | 17,60 | 17,62 | 16,29 | 227.800 |
27 mar 2024 | 17,61 | 17,61 | 17,57 | 17,59 | 16,26 | 159.200 |
26 mar 2024 | 17,64 | 17,64 | 17,55 | 17,56 | 16,23 | 129.700 |
25 mar 2024 | 17,61 | 17,61 | 17,57 | 17,59 | 16,26 | 199.300 |
22 mar 2024 | 17,62 | 17,64 | 17,59 | 17,62 | 16,29 | 129.300 |
21 mar 2024 | 17,61 | 17,62 | 17,56 | 17,62 | 16,29 | 111.400 |
20 mar 2024 | 17,45 | 17,55 | 17,44 | 17,55 | 16,22 | 167.200 |
19 mar 2024 | 17,37 | 17,45 | 17,35 | 17,44 | 16,12 | 274.000 |
18 mar 2024 | 17,36 | 17,40 | 17,36 | 17,38 | 16,07 | 208.900 |
15 mar 2024 | 17,41 | 17,41 | 17,28 | 17,33 | 16,02 | 167.800 |
14 mar 2024 | 17,47 | 17,47 | 17,33 | 17,43 | 16,11 | 146.100 |
13 mar 2024 | 17,45 | 17,46 | 17,39 | 17,43 | 16,11 | 149.100 |
12 mar 2024 | 17,39 | 17,44 | 17,36 | 17,42 | 16,10 | 120.000 |
11 mar 2024 | 17,30 | 17,36 | 17,24 | 17,36 | 16,05 | 222.000 |
08 mar 2024 | 17,38 | 17,48 | 17,31 | 17,35 | 16,04 | 276.200 |
07 mar 2024 | 17,35 | 17,41 | 17,35 | 17,38 | 16,07 | 319.000 |
06 mar 2024 | 17,37 | 17,37 | 17,30 | 17,35 | 16,04 | 191.000 |
05 mar 2024 | 17,41 | 17,41 | 17,19 | 17,28 | 15,97 | 262.100 |
04 mar 2024 | 17,46 | 17,50 | 17,41 | 17,43 | 16,11 | 193.000 |
01 mar 2024 | 17,42 | 17,44 | 17,35 | 17,44 | 16,12 | 240.600 |
01 mar 2024 | 0.6 Dividendo |
29 feb 2024 | 17,95 | 17,96 | 17,89 | 17,96 | 16,05 | 275.000 |
28 feb 2024 | 17,91 | 17,91 | 17,85 | 17,90 | 15,99 | 197.100 |
27 feb 2024 | 17,88 | 17,91 | 17,83 | 17,91 | 16,00 | 228.600 |
26 feb 2024 | 17,93 | 17,93 | 17,84 | 17,86 | 15,96 | 305.300 |
23 feb 2024 | 17,90 | 17,90 | 17,85 | 17,90 | 15,99 | 167.800 |
22 feb 2024 | 17,88 | 17,88 | 17,82 | 17,85 | 15,95 | 178.700 |
21 feb 2024 | 17,68 | 17,76 | 17,63 | 17,76 | 15,87 | 158.400 |
20 feb 2024 | 17,80 | 17,80 | 17,63 | 17,71 | 15,82 | 223.000 |
16 feb 2024 | 17,87 | 17,87 | 17,73 | 17,77 | 15,88 | 137.200 |
15 feb 2024 | 17,74 | 17,82 | 17,73 | 17,82 | 15,92 | 91.800 |
14 feb 2024 | 17,81 | 17,81 | 17,71 | 17,77 | 15,88 | 148.700 |
13 feb 2024 | 17,83 | 17,83 | 17,58 | 17,71 | 15,82 | 288.500 |
12 feb 2024 | 17,97 | 17,97 | 17,90 | 17,94 | 16,03 | 218.200 |
09 feb 2024 | 17,92 | 17,94 | 17,86 | 17,94 | 16,03 | 136.200 |
08 feb 2024 | 17,81 | 17,87 | 17,81 | 17,87 | 15,97 | 145.000 |
07 feb 2024 | 17,86 | 17,86 | 17,80 | 17,84 | 15,94 | 191.800 |
06 feb 2024 | 17,77 | 17,79 | 17,71 | 17,79 | 15,90 | 193.000 |
05 feb 2024 | 17,75 | 17,76 | 17,63 | 17,73 | 15,84 | 289.100 |
02 feb 2024 | 17,74 | 17,78 | 17,68 | 17,78 | 15,89 | 208.700 |
01 feb 2024 | 17,70 | 17,70 | 17,61 | 17,68 | 15,80 | 270.200 |
01 feb 2024 | 0.58 Dividendo |
31 gen 2024 | 18,33 | 18,37 | 18,15 | 18,15 | 15,70 | 220.600 |
30 gen 2024 | 18,39 | 18,40 | 18,36 | 18,39 | 15,91 | 97.000 |
29 gen 2024 | 18,36 | 18,39 | 18,31 | 18,38 | 15,90 | 211.900 |
26 gen 2024 | 18,30 | 18,33 | 18,27 | 18,31 | 15,84 | 133.400 |
25 gen 2024 | 18,29 | 18,29 | 18,25 | 18,29 | 15,82 | 132.100 |
24 gen 2024 | 18,25 | 18,25 | 18,22 | 18,25 | 15,79 | 134.700 |
23 gen 2024 | 18,14 | 18,20 | 18,13 | 18,20 | 15,74 | 89.600 |
22 gen 2024 | 18,13 | 18,14 | 18,10 | 18,14 | 15,69 | 169.300 |
19 gen 2024 | 18,06 | 18,09 | 18,02 | 18,09 | 15,65 | 138.600 |
18 gen 2024 | 18,03 | 18,03 | 17,96 | 18,01 | 15,58 | 130.600 |
17 gen 2024 | 17,98 | 17,98 | 17,86 | 17,95 | 15,53 | 119.700 |
16 gen 2024 | 18,04 | 18,06 | 17,95 | 18,04 | 15,60 | 258.700 |
12 gen 2024 | 18,00 | 18,05 | 17,98 | 18,02 | 15,59 | 118.900 |
*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...