Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 16,16 | 16,21 | 16,03 | 16,03 | 16,03 | 518.321 |
29 apr 2024 | 16,10 | 16,25 | 15,94 | 16,16 | 16,16 | 683.399 |
26 apr 2024 | 16,00 | 16,24 | 15,93 | 16,06 | 16,06 | 812.580 |
25 apr 2024 | 16,40 | 16,41 | 15,63 | 15,91 | 15,91 | 2.026.808 |
24 apr 2024 | 16,97 | 16,97 | 16,75 | 16,82 | 16,82 | 853.451 |
23 apr 2024 | 16,94 | 17,08 | 16,91 | 16,91 | 16,91 | 548.949 |
22 apr 2024 | 16,60 | 16,97 | 16,60 | 16,89 | 16,89 | 743.387 |
19 apr 2024 | 16,43 | 16,57 | 16,38 | 16,53 | 16,53 | 467.870 |
18 apr 2024 | 16,71 | 16,71 | 16,41 | 16,47 | 16,47 | 667.644 |
17 apr 2024 | 16,89 | 17,04 | 16,57 | 16,66 | 16,66 | 719.363 |
16 apr 2024 | 16,85 | 16,99 | 16,64 | 16,78 | 16,78 | 723.423 |
15 apr 2024 | 16,91 | 17,00 | 16,75 | 16,84 | 16,84 | 466.544 |
12 apr 2024 | 17,01 | 17,08 | 16,84 | 16,92 | 16,92 | 599.593 |
11 apr 2024 | 16,99 | 17,11 | 16,87 | 16,92 | 16,92 | 792.778 |
10 apr 2024 | 17,12 | 17,33 | 16,91 | 16,99 | 16,99 | 576.638 |
09 apr 2024 | 16,97 | 17,18 | 16,86 | 17,00 | 17,00 | 565.333 |
08 apr 2024 | 16,98 | 17,01 | 16,81 | 16,98 | 16,98 | 384.428 |
05 apr 2024 | 17,00 | 17,11 | 16,92 | 16,98 | 16,98 | 459.481 |
04 apr 2024 | 16,99 | 17,33 | 16,94 | 17,15 | 17,15 | 496.808 |
03 apr 2024 | 16,75 | 17,01 | 16,58 | 16,99 | 16,99 | 766.262 |
02 apr 2024 | 17,31 | 17,33 | 16,55 | 16,69 | 16,69 | 1.232.629 |
28 mar 2024 | 17,31 | 17,41 | 17,26 | 17,32 | 17,32 | 591.369 |
27 mar 2024 | 17,08 | 17,40 | 17,05 | 17,31 | 17,31 | 546.257 |
27 mar 2024 | 0.26 Dividendo |
26 mar 2024 | 17,25 | 17,33 | 17,12 | 17,28 | 17,02 | 456.793 |
25 mar 2024 | 17,30 | 17,43 | 17,08 | 17,27 | 17,01 | 377.048 |
22 mar 2024 | 17,42 | 17,58 | 17,27 | 17,33 | 17,06 | 354.833 |
21 mar 2024 | 17,48 | 17,67 | 17,36 | 17,41 | 17,15 | 610.087 |
20 mar 2024 | 17,18 | 17,49 | 17,13 | 17,43 | 17,17 | 618.961 |
19 mar 2024 | 17,16 | 17,21 | 16,81 | 17,19 | 16,93 | 536.838 |
18 mar 2024 | 17,08 | 17,33 | 17,08 | 17,16 | 16,90 | 578.003 |
15 mar 2024 | 17,19 | 17,42 | 17,05 | 17,05 | 16,79 | 2.122.759 |
14 mar 2024 | 17,16 | 17,54 | 17,11 | 17,19 | 16,93 | 596.318 |
13 mar 2024 | 17,11 | 17,25 | 17,00 | 17,12 | 16,86 | 579.888 |
12 mar 2024 | 17,12 | 17,15 | 16,92 | 17,13 | 16,87 | 384.063 |
11 mar 2024 | 17,11 | 17,13 | 16,90 | 17,05 | 16,79 | 533.535 |
08 mar 2024 | 17,11 | 17,16 | 16,97 | 17,13 | 16,87 | 367.043 |
07 mar 2024 | 16,90 | 17,22 | 16,67 | 17,08 | 16,82 | 462.834 |
06 mar 2024 | 16,91 | 17,14 | 16,90 | 16,92 | 16,67 | 525.781 |
05 mar 2024 | 17,37 | 17,40 | 16,91 | 16,91 | 16,66 | 701.035 |
04 mar 2024 | 17,75 | 17,75 | 17,42 | 17,42 | 17,16 | 617.957 |
01 mar 2024 | 17,65 | 17,91 | 17,64 | 17,79 | 17,52 | 512.543 |
29 feb 2024 | 17,63 | 17,82 | 17,53 | 17,67 | 17,40 | 1.375.117 |
28 feb 2024 | 17,75 | 17,86 | 17,57 | 17,60 | 17,34 | 410.912 |
27 feb 2024 | 17,59 | 17,80 | 17,53 | 17,75 | 17,48 | 393.338 |
26 feb 2024 | 17,70 | 17,72 | 17,57 | 17,61 | 17,35 | 313.579 |
23 feb 2024 | 17,75 | 17,84 | 17,64 | 17,75 | 17,48 | 458.665 |
22 feb 2024 | 17,86 | 17,96 | 17,57 | 17,71 | 17,44 | 299.071 |
21 feb 2024 | 18,00 | 18,05 | 17,70 | 17,78 | 17,51 | 281.215 |
20 feb 2024 | 17,88 | 18,02 | 17,83 | 18,00 | 17,72 | 476.572 |
19 feb 2024 | 17,93 | 18,00 | 17,88 | 17,90 | 17,63 | 481.948 |
16 feb 2024 | 17,70 | 18,00 | 17,70 | 17,93 | 17,66 | 658.581 |
15 feb 2024 | 17,25 | 17,67 | 17,18 | 17,58 | 17,31 | 623.416 |
14 feb 2024 | 17,09 | 17,28 | 17,07 | 17,21 | 16,95 | 362.919 |
13 feb 2024 | 17,50 | 17,50 | 17,00 | 17,09 | 16,84 | 455.880 |
12 feb 2024 | 17,50 | 17,69 | 17,40 | 17,48 | 17,22 | 363.824 |
09 feb 2024 | 17,80 | 17,92 | 17,42 | 17,44 | 17,18 | 358.644 |
08 feb 2024 | 17,62 | 17,92 | 17,62 | 17,80 | 17,53 | 412.731 |
07 feb 2024 | 17,75 | 17,78 | 17,58 | 17,62 | 17,35 | 460.211 |
06 feb 2024 | 17,78 | 17,86 | 17,63 | 17,75 | 17,48 | 397.386 |
05 feb 2024 | 17,82 | 17,99 | 17,67 | 17,71 | 17,44 | 473.208 |
02 feb 2024 | 18,07 | 18,13 | 17,80 | 17,80 | 17,53 | 494.586 |
01 feb 2024 | 18,08 | 18,30 | 17,98 | 17,99 | 17,71 | 547.377 |
31 gen 2024 | 18,58 | 18,61 | 17,85 | 18,08 | 17,81 | 1.205.280 |
30 gen 2024 | 17,90 | 19,13 | 17,85 | 18,82 | 18,53 | 2.294.838 |
29 gen 2024 | 17,33 | 17,47 | 17,20 | 17,41 | 17,14 | 712.175 |
26 gen 2024 | 17,22 | 17,36 | 17,07 | 17,33 | 17,07 | 533.487 |
25 gen 2024 | 17,10 | 17,17 | 16,98 | 17,08 | 16,83 | 730.404 |
24 gen 2024 | 17,15 | 17,26 | 16,97 | 17,13 | 16,87 | 413.924 |
23 gen 2024 | 16,98 | 17,09 | 16,89 | 17,02 | 16,76 | 442.552 |
22 gen 2024 | 16,90 | 17,10 | 16,81 | 16,92 | 16,67 | 419.916 |
19 gen 2024 | 17,08 | 17,13 | 16,86 | 16,87 | 16,62 | 435.545 |
18 gen 2024 | 17,08 | 17,08 | 16,96 | 17,03 | 16,77 | 519.529 |
17 gen 2024 | 17,39 | 17,39 | 16,98 | 17,08 | 16,82 | 667.363 |
16 gen 2024 | 18,03 | 18,03 | 17,40 | 17,50 | 17,24 | 875.698 |
15 gen 2024 | 18,17 | 18,21 | 18,13 | 18,14 | 17,87 | 368.990 |
12 gen 2024 | 18,40 | 18,55 | 18,27 | 18,37 | 18,09 | 345.050 |
11 gen 2024 | 18,40 | 18,45 | 18,30 | 18,40 | 18,12 | 334.375 |
10 gen 2024 | 18,38 | 18,40 | 18,17 | 18,31 | 18,03 | 363.224 |
09 gen 2024 | 18,40 | 18,56 | 18,40 | 18,40 | 18,12 | 405.093 |
08 gen 2024 | 18,23 | 18,39 | 18,00 | 18,36 | 18,09 | 446.907 |
05 gen 2024 | 18,15 | 18,25 | 17,92 | 18,25 | 17,98 | 366.257 |
04 gen 2024 | 17,94 | 18,24 | 17,94 | 18,24 | 17,97 | 812.598 |
03 gen 2024 | 18,14 | 18,20 | 17,83 | 17,94 | 17,67 | 578.357 |
02 gen 2024 | 17,95 | 18,26 | 17,95 | 18,11 | 17,84 | 585.233 |
29 dic 2023 | 17,99 | 18,07 | 17,94 | 17,95 | 17,68 | 179.010 |
28 dic 2023 | 18,03 | 18,08 | 17,89 | 17,99 | 17,72 | 363.858 |
27 dic 2023 | 17,92 | 18,15 | 17,86 | 18,03 | 17,76 | 566.243 |
22 dic 2023 | 17,69 | 17,91 | 17,69 | 17,91 | 17,64 | 379.497 |
21 dic 2023 | 17,60 | 17,67 | 17,50 | 17,67 | 17,40 | 332.472 |
20 dic 2023 | 17,62 | 17,74 | 17,41 | 17,68 | 17,41 | 631.180 |
19 dic 2023 | 17,47 | 17,64 | 17,45 | 17,60 | 17,34 | 582.246 |
18 dic 2023 | 17,41 | 17,53 | 17,27 | 17,45 | 17,19 | 565.771 |
15 dic 2023 | 17,55 | 17,61 | 17,31 | 17,49 | 17,22 | 1.897.341 |
14 dic 2023 | 17,30 | 17,67 | 17,28 | 17,53 | 17,27 | 893.496 |
13 dic 2023 | 17,23 | 17,25 | 17,05 | 17,12 | 16,86 | 594.608 |
12 dic 2023 | 17,68 | 17,70 | 17,20 | 17,26 | 17,01 | 648.897 |
11 dic 2023 | 17,78 | 17,78 | 17,50 | 17,69 | 17,43 | 644.509 |
11 dic 2023 | 0.27 Dividendo |
08 dic 2023 | 17,96 | 18,17 | 17,93 | 17,93 | 17,40 | 597.295 |
*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...