Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 16,66 | 16,74 | 16,64 | 16,64 | 16,64 | 3.056 |
30 mag 2024 | 16,78 | 16,78 | 16,66 | 16,71 | 16,71 | 315 |
29 mag 2024 | 16,70 | 16,76 | 16,65 | 16,65 | 16,65 | 4.507 |
28 mag 2024 | 16,87 | 16,87 | 16,76 | 16,81 | 16,81 | 5.182 |
24 mag 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | 105 |
23 mag 2024 | 16,83 | 16,83 | 16,76 | 16,81 | 16,81 | 352 |
22 mag 2024 | 16,83 | 16,86 | 16,81 | 16,86 | 16,86 | 526 |
21 mag 2024 | 16,86 | 16,90 | 16,85 | 16,85 | 16,85 | 807 |
21 mag 2024 | 0.051 Dividendo |
20 mag 2024 | 16,89 | 16,97 | 16,86 | 16,92 | 16,87 | 2.099 |
17 mag 2024 | 16,92 | 16,92 | 16,88 | 16,88 | 16,83 | 369 |
16 mag 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,90 | 26 |
15 mag 2024 | 16,93 | 16,98 | 16,93 | 16,95 | 16,90 | 772 |
14 mag 2024 | 16,81 | 16,87 | 16,81 | 16,87 | 16,82 | 810 |
13 mag 2024 | 16,95 | 17,01 | 16,91 | 17,01 | 16,96 | 2.395 |
10 mag 2024 | 16,93 | 16,93 | 16,92 | 16,92 | 16,87 | 677 |
09 mag 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,87 | 280 |
08 mag 2024 | 16,92 | 16,96 | 16,91 | 16,96 | 16,91 | 2.174 |
07 mag 2024 | 16,89 | 17,00 | 16,89 | 16,95 | 16,90 | 5.344 |
06 mag 2024 | 16,82 | 16,86 | 16,82 | 16,86 | 16,81 | 405 |
03 mag 2024 | 16,79 | 16,97 | 16,79 | 16,82 | 16,77 | 12.709 |
02 mag 2024 | 16,69 | 16,77 | 16,69 | 16,77 | 16,72 | 1.566 |
01 mag 2024 | 16,68 | 16,69 | 16,67 | 16,69 | 16,64 | 488 |
30 apr 2024 | 16,69 | 16,75 | 16,65 | 16,74 | 16,69 | 9.967 |
29 apr 2024 | 16,70 | 16,75 | 16,69 | 16,74 | 16,68 | 1.390 |
26 apr 2024 | 16,64 | 16,79 | 16,64 | 16,68 | 16,63 | 20.631 |
25 apr 2024 | 16,69 | 16,74 | 16,66 | 16,69 | 16,64 | 1.789 |
24 apr 2024 | 16,70 | 16,79 | 16,70 | 16,79 | 16,74 | 515 |
23 apr 2024 | 16,73 | 16,79 | 16,61 | 16,62 | 16,57 | 17.712 |
23 apr 2024 | 0.051 Dividendo |
22 apr 2024 | 16,78 | 16,78 | 16,61 | 16,66 | 16,56 | 1.416 |
19 apr 2024 | 16,76 | 16,76 | 16,50 | 16,56 | 16,45 | 12.068 |
18 apr 2024 | 16,79 | 16,81 | 16,79 | 16,81 | 16,71 | 1.412 |
17 apr 2024 | 16,79 | 16,83 | 16,79 | 16,82 | 16,71 | 1.554 |
16 apr 2024 | 16,85 | 16,88 | 16,84 | 16,88 | 16,78 | 3.474 |
15 apr 2024 | 16,77 | 16,82 | 16,76 | 16,82 | 16,71 | 2.788 |
12 apr 2024 | 16,89 | 16,91 | 16,89 | 16,91 | 16,81 | 1.535 |
11 apr 2024 | 16,87 | 16,88 | 16,59 | 16,72 | 16,62 | 7.940 |
10 apr 2024 | 16,81 | 16,85 | 16,80 | 16,85 | 16,75 | 3.729 |
09 apr 2024 | 16,87 | 16,87 | 16,82 | 16,87 | 16,76 | 4.167 |
08 apr 2024 | 16,82 | 16,90 | 16,82 | 16,87 | 16,77 | 922 |
05 apr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,82 | 596 |
04 apr 2024 | 16,84 | 16,95 | 16,83 | 16,84 | 16,74 | 3.871 |
03 apr 2024 | 16,88 | 16,89 | 16,77 | 16,86 | 16,76 | 29.734 |
02 apr 2024 | 16,86 | 16,91 | 16,81 | 16,86 | 16,75 | 4.869 |
01 apr 2024 | 16,99 | 16,99 | 16,90 | 16,97 | 16,87 | 8.764 |
28 mar 2024 | 17,01 | 17,01 | 16,96 | 16,96 | 16,86 | 751 |
27 mar 2024 | 16,96 | 17,02 | 16,96 | 17,02 | 16,92 | 1.568 |
26 mar 2024 | 17,09 | 17,09 | 16,96 | 16,96 | 16,86 | 516 |
25 mar 2024 | 16,99 | 17,05 | 16,99 | 17,05 | 16,94 | 908 |
22 mar 2024 | 17,07 | 17,07 | 17,00 | 17,00 | 16,90 | 1.302 |
21 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,85 | 117 |
21 mar 2024 | 0.051 Dividendo |
20 mar 2024 | 16,97 | 17,05 | 16,96 | 17,05 | 16,90 | 2.744 |
19 mar 2024 | 16,97 | 17,06 | 16,97 | 17,06 | 16,91 | 1.184 |
18 mar 2024 | 16,97 | 17,05 | 16,97 | 17,05 | 16,90 | 1.803 |
15 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 16,91 | 73 |
14 mar 2024 | 16,99 | 17,04 | 16,99 | 17,00 | 16,85 | 860 |
13 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 16,93 | 63 |
12 mar 2024 | 17,00 | 17,03 | 16,99 | 17,01 | 16,86 | 2.372 |
11 mar 2024 | 17,00 | 17,07 | 17,00 | 17,06 | 16,90 | 987 |
08 mar 2024 | 17,01 | 17,02 | 17,00 | 17,02 | 16,87 | 1.205 |
07 mar 2024 | 17,00 | 17,01 | 17,00 | 17,00 | 16,85 | 1.681 |
06 mar 2024 | 17,01 | 17,01 | 16,95 | 16,95 | 16,80 | 1.830 |
05 mar 2024 | 16,91 | 17,07 | 16,91 | 17,02 | 16,87 | 2.190 |
04 mar 2024 | 16,94 | 16,95 | 16,91 | 16,91 | 16,76 | 1.417 |
01 mar 2024 | 16,94 | 17,01 | 16,90 | 17,01 | 16,86 | 2.125 |
29 feb 2024 | 16,94 | 16,97 | 16,94 | 16,97 | 16,82 | 965 |
28 feb 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,82 | 1.528 |
27 feb 2024 | 16,97 | 16,98 | 16,97 | 16,98 | 16,83 | 500 |
26 feb 2024 | 17,00 | 17,00 | 16,88 | 16,97 | 16,82 | 6.536 |
23 feb 2024 | 16,86 | 16,98 | 16,86 | 16,94 | 16,79 | 2.174 |
22 feb 2024 | 16,93 | 16,93 | 16,86 | 16,86 | 16,71 | 3.345 |
21 feb 2024 | 16,90 | 16,98 | 16,88 | 16,88 | 16,73 | 5.248 |
21 feb 2024 | 0.051 Dividendo |
20 feb 2024 | 16,91 | 17,01 | 16,91 | 16,92 | 16,72 | 2.264 |
16 feb 2024 | 16,89 | 16,95 | 16,80 | 16,95 | 16,75 | 5.393 |
15 feb 2024 | 16,88 | 16,97 | 16,88 | 16,91 | 16,71 | 8.431 |
14 feb 2024 | 16,95 | 16,95 | 16,87 | 16,95 | 16,75 | 1.362 |
13 feb 2024 | 16,89 | 16,89 | 16,84 | 16,84 | 16,64 | 727 |
12 feb 2024 | 16,95 | 17,00 | 16,95 | 17,00 | 16,80 | 221 |
09 feb 2024 | 16,98 | 16,99 | 16,89 | 16,89 | 16,69 | 409 |
08 feb 2024 | 17,02 | 17,02 | 16,96 | 17,00 | 16,80 | 4.860 |
07 feb 2024 | 16,94 | 16,94 | 16,93 | 16,93 | 16,73 | 177 |
06 feb 2024 | 16,87 | 16,96 | 16,85 | 16,96 | 16,76 | 2.902 |
05 feb 2024 | 17,06 | 17,06 | 16,94 | 17,06 | 16,85 | 747 |
02 feb 2024 | 17,07 | 17,07 | 16,95 | 16,95 | 16,75 | 2.238 |
01 feb 2024 | 17,11 | 17,13 | 17,08 | 17,13 | 16,92 | 541 |
31 gen 2024 | 16,98 | 16,98 | 16,90 | 16,90 | 16,70 | 412 |
30 gen 2024 | 16,94 | 17,05 | 16,83 | 16,97 | 16,77 | 13.815 |
29 gen 2024 | 16,85 | 16,87 | 16,81 | 16,87 | 16,67 | 1.956 |
26 gen 2024 | 16,78 | 16,78 | 16,75 | 16,75 | 16,55 | 1.121 |
25 gen 2024 | 16,78 | 16,79 | 16,75 | 16,75 | 16,55 | 2.043 |
24 gen 2024 | 16,71 | 16,75 | 16,71 | 16,75 | 16,55 | 442 |
23 gen 2024 | 16,69 | 16,69 | 16,66 | 16,66 | 16,46 | 215 |
23 gen 2024 | 0.051 Dividendo |
22 gen 2024 | 16,82 | 16,85 | 16,82 | 16,85 | 16,60 | 959 |
19 gen 2024 | 16,73 | 16,75 | 16,71 | 16,71 | 16,46 | 6.319 |
18 gen 2024 | 16,93 | 16,93 | 16,86 | 16,86 | 16,61 | 705 |
17 gen 2024 | 16,94 | 16,97 | 16,84 | 16,84 | 16,59 | 1.435 |
*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...