Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 16,18 | 16,42 | 16,18 | 16,30 | 16,30 | 36.100 |
24 apr 2024 | 16,81 | 16,81 | 16,34 | 16,53 | 16,53 | 12.400 |
23 apr 2024 | 16,21 | 16,78 | 16,21 | 16,72 | 16,72 | 13.700 |
22 apr 2024 | 16,09 | 16,37 | 16,09 | 16,28 | 16,28 | 8.900 |
19 apr 2024 | 15,73 | 16,09 | 15,73 | 16,05 | 16,05 | 13.000 |
18 apr 2024 | 15,59 | 15,83 | 15,59 | 15,74 | 15,74 | 20.600 |
17 apr 2024 | 15,64 | 15,68 | 15,50 | 15,58 | 15,58 | 2.000 |
16 apr 2024 | 15,50 | 15,58 | 15,42 | 15,44 | 15,44 | 7.800 |
15 apr 2024 | 16,18 | 16,30 | 15,54 | 15,73 | 15,73 | 6.700 |
12 apr 2024 | 16,35 | 16,35 | 16,12 | 16,13 | 16,13 | 3.000 |
11 apr 2024 | 16,43 | 16,48 | 16,03 | 16,44 | 16,44 | 35.700 |
11 apr 2024 | 0.574 Dividendo |
10 apr 2024 | 17,66 | 17,66 | 16,57 | 16,64 | 16,07 | 43.700 |
09 apr 2024 | 17,90 | 17,97 | 17,81 | 17,97 | 17,35 | 6.700 |
08 apr 2024 | 17,72 | 17,80 | 17,60 | 17,75 | 17,13 | 12.200 |
05 apr 2024 | 17,53 | 17,66 | 17,47 | 17,65 | 17,04 | 7.700 |
04 apr 2024 | 17,99 | 18,06 | 17,61 | 17,61 | 17,00 | 7.100 |
03 apr 2024 | 17,74 | 17,75 | 17,62 | 17,72 | 17,11 | 2.100 |
02 apr 2024 | 17,87 | 17,87 | 17,66 | 17,67 | 17,06 | 17.300 |
01 apr 2024 | 18,47 | 18,47 | 17,92 | 18,03 | 17,41 | 5.600 |
28 mar 2024 | 18,01 | 18,36 | 18,01 | 18,33 | 17,70 | 16.600 |
27 mar 2024 | 17,84 | 18,11 | 17,80 | 18,11 | 17,48 | 30.600 |
26 mar 2024 | 17,81 | 17,81 | 17,53 | 17,53 | 16,92 | 700 |
25 mar 2024 | 17,95 | 18,04 | 17,95 | 17,95 | 17,33 | 1.000 |
22 mar 2024 | 18,00 | 18,00 | 17,76 | 17,79 | 17,18 | 4.400 |
21 mar 2024 | 18,09 | 18,09 | 17,97 | 18,05 | 17,43 | 5.100 |
20 mar 2024 | 17,26 | 17,89 | 17,26 | 17,73 | 17,11 | 3.200 |
19 mar 2024 | 17,26 | 17,31 | 17,17 | 17,26 | 16,67 | 1.400 |
18 mar 2024 | 17,42 | 17,42 | 17,28 | 17,28 | 16,68 | 1.800 |
15 mar 2024 | 17,16 | 17,33 | 17,12 | 17,33 | 16,73 | 16.100 |
14 mar 2024 | 17,42 | 17,42 | 17,00 | 17,04 | 16,45 | 3.500 |
13 mar 2024 | 17,20 | 17,85 | 17,20 | 17,73 | 17,12 | 6.700 |
12 mar 2024 | 17,50 | 17,69 | 17,36 | 17,69 | 17,08 | 8.800 |
11 mar 2024 | 17,68 | 17,68 | 17,50 | 17,60 | 16,99 | 1.900 |
11 mar 2024 | 0.063 Dividendo |
08 mar 2024 | 17,87 | 17,87 | 17,41 | 17,52 | 16,85 | 11.600 |
07 mar 2024 | 17,47 | 17,47 | 17,30 | 17,39 | 16,73 | 12.500 |
06 mar 2024 | 17,34 | 17,35 | 17,19 | 17,20 | 16,55 | 6.800 |
05 mar 2024 | 16,86 | 17,12 | 16,86 | 17,02 | 16,37 | 1.700 |
04 mar 2024 | 17,30 | 17,30 | 16,91 | 16,95 | 16,30 | 8.000 |
01 mar 2024 | 17,12 | 17,55 | 17,12 | 17,55 | 16,88 | 3.800 |
29 feb 2024 | 17,16 | 17,37 | 17,05 | 17,37 | 16,71 | 2.600 |
28 feb 2024 | 16,77 | 16,85 | 16,72 | 16,72 | 16,08 | 3.300 |
27 feb 2024 | 16,92 | 16,92 | 16,83 | 16,91 | 16,27 | 1.900 |
26 feb 2024 | 16,92 | 17,01 | 16,80 | 16,83 | 16,19 | 2.800 |
23 feb 2024 | 17,03 | 17,22 | 17,03 | 17,04 | 16,40 | 1.900 |
22 feb 2024 | 17,28 | 17,28 | 16,95 | 16,95 | 16,31 | 2.500 |
21 feb 2024 | 16,98 | 16,98 | 16,80 | 16,89 | 16,25 | 5.200 |
20 feb 2024 | 17,05 | 17,07 | 16,92 | 16,92 | 16,28 | 1.700 |
16 feb 2024 | 17,01 | 17,35 | 16,96 | 17,26 | 16,60 | 1.400 |
15 feb 2024 | 16,74 | 17,47 | 16,74 | 17,32 | 16,66 | 2.800 |
14 feb 2024 | 16,49 | 16,49 | 16,25 | 16,39 | 15,77 | 6.900 |
13 feb 2024 | 16,45 | 16,45 | 16,00 | 16,06 | 15,45 | 16.200 |
12 feb 2024 | 16,91 | 17,17 | 16,91 | 17,17 | 16,52 | 2.800 |
09 feb 2024 | 16,59 | 16,70 | 16,43 | 16,70 | 16,06 | 3.800 |
09 feb 2024 | 0.085 Dividendo |
08 feb 2024 | 16,43 | 16,65 | 16,36 | 16,56 | 15,85 | 6.900 |
07 feb 2024 | 17,38 | 17,38 | 16,35 | 16,52 | 15,81 | 15.100 |
06 feb 2024 | 17,31 | 17,31 | 17,02 | 17,17 | 16,43 | 2.200 |
05 feb 2024 | 17,53 | 17,53 | 16,63 | 17,17 | 16,43 | 23.700 |
02 feb 2024 | 17,47 | 17,63 | 17,39 | 17,49 | 16,73 | 3.400 |
01 feb 2024 | 18,02 | 18,02 | 17,41 | 17,99 | 17,22 | 33.100 |
31 gen 2024 | 19,00 | 19,00 | 17,68 | 17,68 | 16,92 | 6.400 |
30 gen 2024 | 18,73 | 18,73 | 18,43 | 18,43 | 17,64 | 19.400 |
29 gen 2024 | 18,77 | 19,02 | 18,75 | 19,00 | 18,18 | 1.300 |
26 gen 2024 | 18,76 | 18,78 | 18,66 | 18,66 | 17,86 | 3.700 |
25 gen 2024 | 18,64 | 18,64 | 18,24 | 18,54 | 17,74 | 11.600 |
24 gen 2024 | 18,58 | 18,65 | 18,14 | 18,14 | 17,36 | 13.100 |
23 gen 2024 | 18,40 | 18,40 | 18,13 | 18,34 | 17,56 | 9.300 |
22 gen 2024 | 18,56 | 18,77 | 18,27 | 18,34 | 17,55 | 5.600 |
19 gen 2024 | 17,85 | 18,34 | 17,81 | 18,32 | 17,53 | 35.500 |
18 gen 2024 | 18,19 | 18,19 | 17,85 | 18,15 | 17,37 | 2.400 |
17 gen 2024 | 18,07 | 18,38 | 17,88 | 18,03 | 17,25 | 9.100 |
16 gen 2024 | 18,75 | 18,75 | 18,30 | 18,38 | 17,59 | 6.200 |
12 gen 2024 | 19,20 | 19,27 | 18,77 | 18,82 | 18,01 | 16.100 |
12 gen 2024 | 0.572 Dividendo |
11 gen 2024 | 19,52 | 19,55 | 18,94 | 19,33 | 17,95 | 18.800 |
10 gen 2024 | 19,56 | 19,59 | 19,48 | 19,55 | 18,16 | 6.300 |
09 gen 2024 | 19,27 | 19,35 | 19,26 | 19,35 | 17,97 | 6.200 |
08 gen 2024 | 18,88 | 19,47 | 18,88 | 19,44 | 18,05 | 9.700 |
05 gen 2024 | 18,68 | 19,15 | 18,68 | 18,90 | 17,55 | 15.400 |
04 gen 2024 | 18,80 | 18,89 | 18,69 | 18,69 | 17,36 | 23.600 |
03 gen 2024 | 19,00 | 19,00 | 18,56 | 18,77 | 17,44 | 19.300 |
02 gen 2024 | 19,17 | 19,45 | 19,00 | 19,35 | 17,97 | 14.200 |
29 dic 2023 | 20,12 | 20,55 | 19,54 | 19,54 | 18,15 | 27.100 |
28 dic 2023 | 20,09 | 20,29 | 20,07 | 20,10 | 18,67 | 7.300 |
27 dic 2023 | 20,33 | 20,38 | 20,24 | 20,24 | 18,80 | 4.500 |
26 dic 2023 | 20,06 | 20,35 | 20,03 | 20,32 | 18,87 | 8.500 |
22 dic 2023 | 20,30 | 20,30 | 19,92 | 19,97 | 18,55 | 6.400 |
21 dic 2023 | 19,86 | 19,95 | 19,76 | 19,95 | 18,53 | 2.500 |
20 dic 2023 | 19,92 | 20,22 | 19,55 | 19,55 | 18,16 | 12.200 |
19 dic 2023 | 19,76 | 19,97 | 19,75 | 19,92 | 18,50 | 3.700 |
18 dic 2023 | 19,55 | 19,77 | 19,45 | 19,45 | 18,06 | 3.200 |
15 dic 2023 | 19,70 | 19,85 | 19,51 | 19,63 | 18,23 | 2.000 |
14 dic 2023 | 20,01 | 20,17 | 19,73 | 20,03 | 18,60 | 18.500 |
13 dic 2023 | 18,47 | 19,25 | 18,40 | 19,25 | 17,88 | 22.400 |
12 dic 2023 | 18,26 | 18,37 | 18,25 | 18,25 | 16,95 | 4.400 |
12 dic 2023 | 0.094 Dividendo |
11 dic 2023 | 18,23 | 18,25 | 18,06 | 18,21 | 16,83 | 8.800 |
08 dic 2023 | 18,09 | 18,25 | 18,00 | 18,12 | 16,75 | 18.400 |
*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...