Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,69 | 16,77 | 16,69 | 16,77 | 16,77 | 1.565 |
01 mag 2024 | 16,68 | 16,69 | 16,67 | 16,69 | 16,69 | 500 |
30 apr 2024 | 16,69 | 16,75 | 16,65 | 16,74 | 16,74 | 10.000 |
29 apr 2024 | 16,70 | 16,75 | 16,69 | 16,74 | 16,74 | 1.400 |
26 apr 2024 | 16,64 | 16,79 | 16,64 | 16,68 | 16,68 | 20.600 |
25 apr 2024 | 16,69 | 16,74 | 16,66 | 16,69 | 16,69 | 1.800 |
24 apr 2024 | 16,70 | 16,79 | 16,70 | 16,79 | 16,79 | 500 |
23 apr 2024 | 16,73 | 16,79 | 16,61 | 16,62 | 16,62 | 17.700 |
23 apr 2024 | 0.051 Dividendo |
22 apr 2024 | 16,78 | 16,78 | 16,61 | 16,66 | 16,61 | 1.400 |
19 apr 2024 | 16,76 | 16,76 | 16,50 | 16,56 | 16,50 | 12.100 |
18 apr 2024 | 16,79 | 16,81 | 16,79 | 16,81 | 16,76 | 1.400 |
17 apr 2024 | 16,79 | 16,83 | 16,79 | 16,82 | 16,76 | 1.600 |
16 apr 2024 | 16,85 | 16,88 | 16,84 | 16,88 | 16,83 | 3.500 |
15 apr 2024 | 16,77 | 16,82 | 16,76 | 16,82 | 16,76 | 2.700 |
12 apr 2024 | 16,89 | 16,91 | 16,89 | 16,91 | 16,86 | 1.500 |
11 apr 2024 | 16,87 | 16,88 | 16,59 | 16,72 | 16,67 | 7.900 |
10 apr 2024 | 16,81 | 16,85 | 16,80 | 16,85 | 16,80 | 3.700 |
09 apr 2024 | 16,87 | 16,87 | 16,82 | 16,87 | 16,81 | 4.200 |
08 apr 2024 | 16,82 | 16,90 | 16,82 | 16,87 | 16,82 | 900 |
05 apr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,87 | 600 |
04 apr 2024 | 16,84 | 16,95 | 16,83 | 16,84 | 16,79 | 3.900 |
03 apr 2024 | 16,88 | 16,89 | 16,77 | 16,86 | 16,81 | 29.700 |
02 apr 2024 | 16,86 | 16,91 | 16,81 | 16,86 | 16,80 | 4.900 |
01 apr 2024 | 16,99 | 16,99 | 16,90 | 16,97 | 16,92 | 8.800 |
28 mar 2024 | 17,01 | 17,01 | 16,96 | 16,96 | 16,91 | 800 |
27 mar 2024 | 16,96 | 17,02 | 16,96 | 17,02 | 16,97 | 1.600 |
26 mar 2024 | 17,09 | 17,09 | 16,96 | 16,96 | 16,91 | 500 |
25 mar 2024 | 16,99 | 17,05 | 16,99 | 17,05 | 16,99 | 900 |
22 mar 2024 | 17,07 | 17,07 | 17,00 | 17,00 | 16,95 | 1.300 |
21 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,90 | 100 |
21 mar 2024 | 0.051 Dividendo |
20 mar 2024 | 16,97 | 17,05 | 16,96 | 17,05 | 16,95 | 2.700 |
19 mar 2024 | 16,97 | 17,06 | 16,97 | 17,06 | 16,96 | 1.200 |
18 mar 2024 | 16,97 | 17,05 | 16,97 | 17,05 | 16,95 | 1.800 |
15 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 16,96 | 100 |
14 mar 2024 | 16,99 | 17,04 | 16,99 | 17,00 | 16,90 | 900 |
13 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 16,98 | 100 |
12 mar 2024 | 17,00 | 17,03 | 16,99 | 17,01 | 16,91 | 2.400 |
11 mar 2024 | 17,00 | 17,07 | 17,00 | 17,06 | 16,95 | 1.000 |
08 mar 2024 | 17,01 | 17,02 | 17,00 | 17,02 | 16,92 | 1.200 |
07 mar 2024 | 17,00 | 17,01 | 17,00 | 17,00 | 16,90 | 1.700 |
06 mar 2024 | 17,01 | 17,01 | 16,95 | 16,95 | 16,85 | 1.800 |
05 mar 2024 | 16,91 | 17,07 | 16,91 | 17,02 | 16,92 | 2.200 |
04 mar 2024 | 16,94 | 16,95 | 16,91 | 16,91 | 16,81 | 1.400 |
01 mar 2024 | 16,94 | 17,01 | 16,90 | 17,01 | 16,91 | 2.100 |
29 feb 2024 | 16,94 | 16,97 | 16,94 | 16,97 | 16,87 | 1.000 |
28 feb 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,87 | 1.500 |
27 feb 2024 | 16,97 | 16,98 | 16,97 | 16,98 | 16,88 | 500 |
26 feb 2024 | 17,00 | 17,00 | 16,88 | 16,97 | 16,87 | 6.500 |
23 feb 2024 | 16,86 | 16,98 | 16,86 | 16,94 | 16,84 | 2.200 |
22 feb 2024 | 16,93 | 16,93 | 16,86 | 16,86 | 16,76 | 3.300 |
21 feb 2024 | 16,90 | 16,98 | 16,88 | 16,88 | 16,78 | 5.200 |
21 feb 2024 | 0.051 Dividendo |
20 feb 2024 | 16,91 | 17,01 | 16,91 | 16,92 | 16,77 | 2.300 |
16 feb 2024 | 16,89 | 16,95 | 16,80 | 16,95 | 16,80 | 5.400 |
15 feb 2024 | 16,88 | 16,97 | 16,88 | 16,91 | 16,76 | 8.400 |
14 feb 2024 | 16,95 | 16,95 | 16,87 | 16,95 | 16,80 | 1.400 |
13 feb 2024 | 16,89 | 16,89 | 16,84 | 16,84 | 16,69 | 700 |
12 feb 2024 | 16,95 | 17,00 | 16,95 | 17,00 | 16,85 | 200 |
09 feb 2024 | 16,98 | 16,99 | 16,89 | 16,89 | 16,74 | 400 |
08 feb 2024 | 17,02 | 17,02 | 16,96 | 17,00 | 16,85 | 4.900 |
07 feb 2024 | 16,94 | 16,94 | 16,93 | 16,93 | 16,78 | 200 |
06 feb 2024 | 16,87 | 16,97 | 16,85 | 16,96 | 16,81 | 2.900 |
05 feb 2024 | 17,06 | 17,06 | 16,94 | 17,06 | 16,91 | 700 |
02 feb 2024 | 17,07 | 17,07 | 16,95 | 16,95 | 16,80 | 2.200 |
01 feb 2024 | 17,11 | 17,13 | 17,08 | 17,13 | 16,98 | 500 |
31 gen 2024 | 16,98 | 16,98 | 16,90 | 16,90 | 16,75 | 400 |
30 gen 2024 | 16,94 | 17,05 | 16,83 | 16,97 | 16,82 | 13.800 |
29 gen 2024 | 16,85 | 16,87 | 16,81 | 16,87 | 16,72 | 2.000 |
26 gen 2024 | 16,78 | 16,78 | 16,75 | 16,75 | 16,60 | 1.100 |
25 gen 2024 | 16,78 | 16,79 | 16,75 | 16,75 | 16,60 | 2.000 |
24 gen 2024 | 16,71 | 16,75 | 16,71 | 16,75 | 16,60 | 400 |
23 gen 2024 | 16,69 | 16,69 | 16,66 | 16,66 | 16,51 | 200 |
23 gen 2024 | 0.051 Dividendo |
22 gen 2024 | 16,82 | 16,85 | 16,82 | 16,85 | 16,65 | 1.000 |
19 gen 2024 | 16,73 | 16,75 | 16,71 | 16,71 | 16,51 | 6.300 |
18 gen 2024 | 16,93 | 16,93 | 16,86 | 16,86 | 16,66 | 700 |
17 gen 2024 | 16,94 | 16,97 | 16,84 | 16,84 | 16,64 | 1.400 |
16 gen 2024 | 17,03 | 17,03 | 16,92 | 17,02 | 16,82 | 22.500 |
12 gen 2024 | 16,94 | 16,94 | 16,93 | 16,93 | 16,73 | 500 |
11 gen 2024 | 16,94 | 17,00 | 16,91 | 17,00 | 16,80 | 2.700 |
10 gen 2024 | 16,94 | 16,94 | 16,89 | 16,93 | 16,73 | 2.100 |
09 gen 2024 | 17,00 | 17,01 | 17,00 | 17,00 | 16,80 | 30.900 |
08 gen 2024 | 17,00 | 17,00 | 16,91 | 16,91 | 16,71 | 3.000 |
05 gen 2024 | 17,08 | 17,14 | 16,99 | 17,07 | 16,86 | 19.400 |
04 gen 2024 | 17,86 | 17,86 | 16,96 | 17,05 | 16,84 | 79.800 |
03 gen 2024 | 16,92 | 17,01 | 16,91 | 17,01 | 16,81 | 4.200 |
02 gen 2024 | 17,04 | 17,04 | 16,90 | 16,90 | 16,70 | 600 |
29 dic 2023 | 16,88 | 17,07 | 16,87 | 17,06 | 16,85 | 10.200 |
28 dic 2023 | 16,88 | 16,88 | 16,88 | 16,88 | 16,68 | 1.400 |
27 dic 2023 | 17,07 | 17,11 | 16,99 | 17,07 | 16,86 | 7.500 |
26 dic 2023 | 17,00 | 17,04 | 16,95 | 16,95 | 16,75 | 2.500 |
22 dic 2023 | 17,02 | 17,04 | 16,86 | 16,97 | 16,77 | 3.500 |
22 dic 2023 | 0.051 Dividendo |
21 dic 2023 | 16,85 | 17,02 | 16,85 | 16,88 | 16,63 | 2.600 |
20 dic 2023 | 16,84 | 16,98 | 16,82 | 16,98 | 16,72 | 8.700 |
19 dic 2023 | 16,91 | 16,91 | 16,91 | 16,91 | 16,66 | 200 |
18 dic 2023 | 16,91 | 17,07 | 16,85 | 16,97 | 16,72 | 11.700 |
15 dic 2023 | 16,86 | 16,97 | 16,71 | 16,74 | 16,49 | 22.400 |
*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...