Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 16,80 | 16,80 | 16,29 | 16,29 | 16,29 | 47.800 |
13 giu 2024 | 15,99 | 16,39 | 15,80 | 16,37 | 16,37 | 33.100 |
12 giu 2024 | 15,75 | 15,80 | 15,74 | 15,74 | 15,74 | 5.100 |
11 giu 2024 | 15,72 | 15,76 | 15,70 | 15,71 | 15,71 | 3.600 |
10 giu 2024 | 15,58 | 15,75 | 15,26 | 15,67 | 15,67 | 6.700 |
07 giu 2024 | 15,51 | 15,76 | 15,51 | 15,67 | 15,67 | 28.100 |
06 giu 2024 | 15,44 | 15,55 | 15,35 | 15,39 | 15,39 | 6.700 |
05 giu 2024 | 15,50 | 15,64 | 15,40 | 15,48 | 15,48 | 18.800 |
04 giu 2024 | 15,28 | 15,70 | 15,28 | 15,40 | 15,40 | 20.200 |
03 giu 2024 | 15,44 | 15,70 | 15,24 | 15,31 | 15,31 | 24.100 |
31 mag 2024 | 15,65 | 15,77 | 15,26 | 15,33 | 15,33 | 30.100 |
31 mag 2024 | 0.36 Dividendo |
30 mag 2024 | 16,00 | 16,04 | 15,68 | 15,90 | 15,54 | 30.100 |
29 mag 2024 | 15,97 | 16,08 | 15,93 | 15,97 | 15,61 | 14.700 |
28 mag 2024 | 16,10 | 16,10 | 15,93 | 15,97 | 15,61 | 14.200 |
24 mag 2024 | 16,01 | 16,05 | 15,93 | 16,02 | 15,66 | 8.800 |
23 mag 2024 | 16,08 | 16,13 | 16,01 | 16,09 | 15,73 | 12.900 |
22 mag 2024 | 15,78 | 15,99 | 15,73 | 15,98 | 15,62 | 7.200 |
21 mag 2024 | 15,72 | 15,89 | 15,65 | 15,75 | 15,39 | 19.300 |
20 mag 2024 | 15,60 | 15,83 | 15,60 | 15,60 | 15,25 | 5.200 |
17 mag 2024 | 15,65 | 15,87 | 15,54 | 15,55 | 15,20 | 15.300 |
16 mag 2024 | 15,51 | 15,57 | 15,37 | 15,45 | 15,10 | 17.600 |
15 mag 2024 | 15,46 | 15,79 | 15,37 | 15,52 | 15,17 | 38.500 |
14 mag 2024 | 15,45 | 15,80 | 15,39 | 15,40 | 15,05 | 32.200 |
13 mag 2024 | 15,32 | 15,50 | 15,32 | 15,38 | 15,03 | 7.000 |
10 mag 2024 | 15,34 | 15,39 | 15,28 | 15,38 | 15,03 | 11.800 |
09 mag 2024 | 15,35 | 15,62 | 15,25 | 15,33 | 14,98 | 19.900 |
08 mag 2024 | 15,44 | 15,55 | 15,43 | 15,47 | 15,12 | 5.500 |
07 mag 2024 | 15,52 | 15,70 | 15,47 | 15,55 | 15,20 | 11.500 |
06 mag 2024 | 15,52 | 15,83 | 15,38 | 15,47 | 15,12 | 40.300 |
03 mag 2024 | 15,64 | 15,69 | 15,52 | 15,66 | 15,31 | 7.800 |
02 mag 2024 | 15,47 | 15,94 | 15,34 | 15,58 | 15,23 | 28.000 |
01 mag 2024 | 15,90 | 15,90 | 15,20 | 15,40 | 15,05 | 101.700 |
30 apr 2024 | 15,71 | 15,93 | 15,70 | 15,80 | 15,44 | 8.700 |
29 apr 2024 | 15,70 | 16,00 | 15,66 | 15,70 | 15,34 | 17.800 |
26 apr 2024 | 15,43 | 15,86 | 15,43 | 15,65 | 15,30 | 27.500 |
25 apr 2024 | 15,50 | 15,50 | 15,30 | 15,41 | 15,06 | 9.500 |
24 apr 2024 | 15,40 | 15,68 | 15,40 | 15,50 | 15,15 | 13.000 |
23 apr 2024 | 15,34 | 15,61 | 15,34 | 15,43 | 15,08 | 17.100 |
22 apr 2024 | 15,45 | 15,50 | 15,33 | 15,42 | 15,07 | 15.600 |
19 apr 2024 | 15,50 | 15,50 | 15,41 | 15,44 | 15,09 | 7.600 |
18 apr 2024 | 15,43 | 15,67 | 15,40 | 15,46 | 15,11 | 10.500 |
17 apr 2024 | 15,55 | 15,80 | 15,47 | 15,47 | 15,12 | 9.400 |
16 apr 2024 | 15,59 | 15,79 | 15,50 | 15,55 | 15,20 | 12.200 |
15 apr 2024 | 15,80 | 15,87 | 15,50 | 15,50 | 15,15 | 23.900 |
12 apr 2024 | 15,72 | 15,79 | 15,62 | 15,66 | 15,31 | 9.400 |
11 apr 2024 | 15,56 | 15,83 | 15,45 | 15,65 | 15,30 | 20.300 |
10 apr 2024 | 15,46 | 15,65 | 15,36 | 15,53 | 15,18 | 20.000 |
09 apr 2024 | 15,86 | 15,86 | 15,52 | 15,56 | 15,21 | 10.600 |
08 apr 2024 | 15,83 | 15,99 | 15,67 | 15,71 | 15,35 | 12.800 |
05 apr 2024 | 15,85 | 16,14 | 15,78 | 15,83 | 15,47 | 19.200 |
04 apr 2024 | 16,18 | 16,18 | 15,90 | 15,90 | 15,54 | 12.600 |
03 apr 2024 | 16,12 | 16,19 | 16,04 | 16,05 | 15,69 | 9.700 |
02 apr 2024 | 15,94 | 16,18 | 15,93 | 16,04 | 15,68 | 11.200 |
01 apr 2024 | 16,26 | 16,35 | 16,01 | 16,07 | 15,71 | 18.600 |
28 mar 2024 | 16,25 | 16,29 | 16,09 | 16,12 | 15,76 | 27.000 |
27 mar 2024 | 15,97 | 16,28 | 15,97 | 16,25 | 15,88 | 30.200 |
26 mar 2024 | 15,92 | 16,10 | 15,92 | 16,01 | 15,65 | 13.500 |
25 mar 2024 | 16,06 | 16,25 | 15,93 | 15,99 | 15,63 | 12.300 |
22 mar 2024 | 16,14 | 16,37 | 16,02 | 16,06 | 15,70 | 27.200 |
21 mar 2024 | 16,25 | 16,39 | 16,18 | 16,26 | 15,89 | 14.000 |
20 mar 2024 | 16,14 | 16,39 | 16,04 | 16,25 | 15,88 | 14.400 |
19 mar 2024 | 16,09 | 16,26 | 16,05 | 16,17 | 15,80 | 17.900 |
18 mar 2024 | 16,22 | 16,42 | 16,03 | 16,20 | 15,83 | 18.200 |
15 mar 2024 | 16,16 | 16,42 | 15,95 | 16,18 | 15,81 | 55.500 |
14 mar 2024 | 16,14 | 16,27 | 16,03 | 16,15 | 15,78 | 24.900 |
13 mar 2024 | 16,10 | 16,16 | 15,91 | 16,08 | 15,72 | 12.900 |
12 mar 2024 | 16,03 | 16,12 | 15,88 | 16,12 | 15,76 | 13.200 |
11 mar 2024 | 16,11 | 16,15 | 15,97 | 16,12 | 15,76 | 29.900 |
08 mar 2024 | 15,88 | 16,12 | 15,86 | 16,03 | 15,67 | 25.300 |
07 mar 2024 | 16,00 | 16,13 | 15,92 | 15,95 | 15,59 | 30.400 |
06 mar 2024 | 15,81 | 16,18 | 15,60 | 15,98 | 15,62 | 44.300 |
05 mar 2024 | 15,71 | 15,89 | 15,56 | 15,83 | 15,47 | 29.100 |
04 mar 2024 | 15,78 | 15,91 | 15,62 | 15,68 | 15,32 | 62.400 |
01 mar 2024 | 15,29 | 15,73 | 15,28 | 15,56 | 15,21 | 30.900 |
29 feb 2024 | 15,36 | 15,76 | 15,23 | 15,30 | 14,95 | 20.100 |
28 feb 2024 | 15,73 | 15,92 | 15,32 | 15,35 | 15,00 | 37.600 |
27 feb 2024 | 15,52 | 15,87 | 15,52 | 15,67 | 15,32 | 29.400 |
26 feb 2024 | 15,51 | 15,93 | 15,51 | 15,71 | 15,35 | 53.200 |
23 feb 2024 | 15,60 | 15,68 | 15,39 | 15,57 | 15,22 | 29.000 |
22 feb 2024 | 15,45 | 15,60 | 15,40 | 15,45 | 15,10 | 18.700 |
21 feb 2024 | 15,15 | 15,50 | 15,10 | 15,35 | 15,00 | 11.000 |
20 feb 2024 | 15,39 | 15,41 | 15,16 | 15,16 | 14,82 | 12.700 |
16 feb 2024 | 15,45 | 15,50 | 15,18 | 15,28 | 14,93 | 9.000 |
15 feb 2024 | 15,43 | 15,50 | 15,26 | 15,47 | 15,12 | 14.400 |
14 feb 2024 | 15,30 | 15,36 | 15,16 | 15,36 | 15,01 | 13.100 |
13 feb 2024 | 15,21 | 15,42 | 15,18 | 15,30 | 14,95 | 13.700 |
12 feb 2024 | 15,50 | 15,50 | 15,12 | 15,16 | 14,82 | 22.700 |
09 feb 2024 | 15,57 | 15,67 | 15,33 | 15,49 | 15,14 | 14.900 |
08 feb 2024 | 15,67 | 15,78 | 15,33 | 15,37 | 15,02 | 20.900 |
07 feb 2024 | 15,69 | 15,77 | 15,60 | 15,67 | 15,32 | 17.400 |
06 feb 2024 | 15,52 | 15,68 | 15,40 | 15,62 | 15,27 | 24.600 |
05 feb 2024 | 15,38 | 15,38 | 15,03 | 15,38 | 15,03 | 19.100 |
02 feb 2024 | 15,38 | 15,49 | 15,29 | 15,39 | 15,04 | 12.800 |
01 feb 2024 | 15,30 | 15,49 | 15,30 | 15,33 | 14,98 | 9.600 |
31 gen 2024 | 15,36 | 15,48 | 15,05 | 15,21 | 14,87 | 15.800 |
30 gen 2024 | 15,50 | 15,68 | 15,22 | 15,25 | 14,90 | 25.700 |
29 gen 2024 | 15,60 | 15,65 | 15,38 | 15,54 | 15,19 | 30.700 |
26 gen 2024 | 15,64 | 15,86 | 15,59 | 15,61 | 15,26 | 11.900 |
25 gen 2024 | 15,84 | 15,85 | 15,55 | 15,76 | 15,40 | 17.600 |
*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...