Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 16,54 | 16,56 | 16,26 | 16,51 | 16,51 | 32.200 |
24 apr 2024 | 16,50 | 16,53 | 16,26 | 16,46 | 16,46 | 36.800 |
23 apr 2024 | 16,69 | 16,89 | 16,56 | 16,60 | 16,60 | 11.300 |
22 apr 2024 | 16,59 | 16,61 | 16,33 | 16,61 | 16,61 | 5.800 |
19 apr 2024 | 16,36 | 16,59 | 16,17 | 16,47 | 16,47 | 17.400 |
18 apr 2024 | 16,25 | 16,46 | 16,05 | 16,46 | 16,46 | 7.300 |
17 apr 2024 | 16,26 | 16,26 | 15,58 | 15,99 | 15,99 | 34.500 |
16 apr 2024 | 16,16 | 16,21 | 15,85 | 15,85 | 15,85 | 13.300 |
15 apr 2024 | 16,43 | 16,43 | 16,11 | 16,11 | 16,11 | 20.500 |
12 apr 2024 | 16,41 | 16,41 | 16,08 | 16,19 | 16,19 | 7.600 |
11 apr 2024 | 16,23 | 16,29 | 16,12 | 16,21 | 16,21 | 34.500 |
10 apr 2024 | 15,99 | 16,16 | 15,88 | 15,93 | 15,93 | 123.500 |
09 apr 2024 | 16,31 | 16,46 | 16,31 | 16,46 | 16,46 | 70.000 |
08 apr 2024 | 16,04 | 16,43 | 16,04 | 16,34 | 16,34 | 77.100 |
05 apr 2024 | 16,41 | 16,76 | 16,41 | 16,73 | 16,73 | 85.900 |
04 apr 2024 | 16,61 | 16,87 | 16,50 | 16,56 | 16,56 | 86.900 |
03 apr 2024 | 16,12 | 16,60 | 16,12 | 16,47 | 16,47 | 126.600 |
02 apr 2024 | 16,69 | 16,87 | 16,40 | 16,70 | 16,70 | 5.900 |
01 apr 2024 | 17,00 | 17,07 | 16,02 | 16,32 | 16,32 | 10.200 |
28 mar 2024 | 16,55 | 16,59 | 16,33 | 16,33 | 16,33 | 14.500 |
27 mar 2024 | 16,31 | 16,96 | 16,31 | 16,92 | 16,92 | 30.200 |
26 mar 2024 | 16,56 | 16,67 | 16,36 | 16,48 | 16,48 | 12.700 |
25 mar 2024 | 16,68 | 16,95 | 16,55 | 16,84 | 16,84 | 9.800 |
22 mar 2024 | 17,07 | 17,23 | 16,97 | 17,18 | 17,18 | 56.700 |
21 mar 2024 | 17,22 | 17,30 | 16,93 | 16,94 | 16,94 | 17.200 |
20 mar 2024 | 16,96 | 17,36 | 16,93 | 17,36 | 17,36 | 29.500 |
19 mar 2024 | 16,54 | 16,83 | 16,51 | 16,75 | 16,75 | 431.700 |
18 mar 2024 | 17,05 | 17,19 | 16,90 | 17,07 | 17,07 | 122.000 |
15 mar 2024 | 17,79 | 17,92 | 17,65 | 17,65 | 17,65 | 121.800 |
14 mar 2024 | 17,85 | 17,85 | 17,59 | 17,74 | 17,74 | 18.600 |
13 mar 2024 | 17,67 | 17,77 | 17,58 | 17,58 | 17,58 | 240.500 |
12 mar 2024 | 17,52 | 17,76 | 17,44 | 17,67 | 17,67 | 174.900 |
11 mar 2024 | 18,05 | 18,27 | 17,88 | 18,27 | 18,27 | 10.800 |
08 mar 2024 | 18,04 | 18,11 | 17,76 | 17,97 | 17,97 | 9.100 |
07 mar 2024 | 17,97 | 18,04 | 17,95 | 18,02 | 18,02 | 11.400 |
06 mar 2024 | 17,59 | 17,65 | 17,44 | 17,44 | 17,44 | 18.500 |
05 mar 2024 | 16,97 | 17,21 | 16,91 | 16,91 | 16,91 | 17.200 |
04 mar 2024 | 16,75 | 17,13 | 16,56 | 16,95 | 16,95 | 6.000 |
01 mar 2024 | 17,05 | 17,13 | 16,85 | 17,05 | 17,05 | 21.800 |
29 feb 2024 | 17,18 | 17,18 | 16,78 | 16,78 | 16,78 | 10.900 |
28 feb 2024 | 16,70 | 16,95 | 16,55 | 16,77 | 16,77 | 9.400 |
27 feb 2024 | 17,02 | 17,44 | 17,02 | 17,28 | 17,28 | 15.800 |
26 feb 2024 | 17,14 | 17,14 | 16,74 | 16,74 | 16,74 | 21.000 |
23 feb 2024 | 17,29 | 17,29 | 17,09 | 17,23 | 17,23 | 15.800 |
22 feb 2024 | 17,22 | 17,40 | 16,92 | 17,28 | 17,28 | 7.700 |
21 feb 2024 | 17,26 | 17,29 | 17,07 | 17,19 | 17,19 | 22.200 |
20 feb 2024 | 17,01 | 17,13 | 16,96 | 16,98 | 16,98 | 11.700 |
16 feb 2024 | 17,05 | 17,06 | 16,94 | 16,99 | 16,99 | 19.600 |
15 feb 2024 | 17,07 | 17,25 | 16,91 | 17,15 | 17,15 | 39.700 |
14 feb 2024 | 16,29 | 16,81 | 16,29 | 16,71 | 16,71 | 90.500 |
13 feb 2024 | 16,91 | 17,00 | 16,72 | 16,72 | 16,72 | 135.000 |
12 feb 2024 | 16,87 | 17,03 | 16,82 | 17,03 | 17,03 | 70.500 |
09 feb 2024 | 16,74 | 16,85 | 16,58 | 16,85 | 16,85 | 150.700 |
08 feb 2024 | 17,12 | 17,12 | 16,89 | 17,08 | 17,08 | 49.800 |
07 feb 2024 | 17,64 | 17,70 | 17,30 | 17,38 | 17,38 | 13.400 |
06 feb 2024 | 17,07 | 17,25 | 17,05 | 17,14 | 17,14 | 54.500 |
05 feb 2024 | 17,10 | 17,12 | 16,89 | 17,00 | 17,00 | 9.000 |
02 feb 2024 | 17,71 | 17,71 | 17,63 | 17,63 | 17,63 | 1.900 |
01 feb 2024 | 18,04 | 18,20 | 17,64 | 17,92 | 17,92 | 7.400 |
31 gen 2024 | 17,90 | 18,13 | 17,70 | 17,79 | 17,79 | 9.900 |
30 gen 2024 | 17,76 | 17,88 | 17,61 | 17,62 | 17,62 | 21.700 |
29 gen 2024 | 17,85 | 18,16 | 17,68 | 17,68 | 17,68 | 6.800 |
26 gen 2024 | 18,02 | 18,14 | 17,86 | 17,86 | 17,86 | 26.800 |
25 gen 2024 | 17,66 | 17,68 | 17,31 | 17,45 | 17,45 | 238.200 |
25 gen 2024 | 0.357 Dividendo |
24 gen 2024 | 17,94 | 18,48 | 17,94 | 18,19 | 17,83 | 24.900 |
23 gen 2024 | 18,43 | 18,50 | 18,10 | 18,44 | 18,08 | 93.200 |
22 gen 2024 | 18,50 | 18,63 | 18,21 | 18,45 | 18,09 | 38.600 |
19 gen 2024 | 17,83 | 17,99 | 17,48 | 17,57 | 17,23 | 296.800 |
18 gen 2024 | 18,03 | 18,04 | 17,75 | 18,00 | 17,65 | 171.600 |
17 gen 2024 | 17,68 | 18,24 | 17,60 | 18,11 | 17,75 | 343.600 |
16 gen 2024 | 18,47 | 18,48 | 18,24 | 18,44 | 18,08 | 102.500 |
12 gen 2024 | 19,26 | 19,35 | 19,03 | 19,23 | 18,85 | 36.200 |
11 gen 2024 | 18,66 | 18,90 | 18,66 | 18,83 | 18,46 | 121.800 |
10 gen 2024 | 19,44 | 19,57 | 19,40 | 19,55 | 19,16 | 5.600 |
09 gen 2024 | 19,09 | 19,38 | 19,07 | 19,07 | 18,70 | 1.700 |
08 gen 2024 | 19,24 | 19,34 | 19,03 | 19,27 | 18,89 | 3.000 |
05 gen 2024 | 18,92 | 19,32 | 18,61 | 19,32 | 18,94 | 6.800 |
04 gen 2024 | 19,08 | 19,39 | 19,03 | 19,39 | 19,01 | 6.600 |
03 gen 2024 | 18,85 | 18,88 | 18,85 | 18,88 | 18,51 | 1.900 |
02 gen 2024 | 18,99 | 19,03 | 18,75 | 18,90 | 18,53 | 44.400 |
29 dic 2023 | 19,59 | 19,86 | 19,15 | 19,86 | 19,47 | 57.600 |
28 dic 2023 | 19,30 | 19,71 | 19,30 | 19,50 | 19,12 | 100.100 |
27 dic 2023 | 19,13 | 19,69 | 19,13 | 19,69 | 19,30 | 4.400 |
26 dic 2023 | 19,11 | 19,39 | 19,11 | 19,34 | 18,96 | 2.000 |
22 dic 2023 | 18,86 | 19,60 | 18,86 | 19,60 | 19,22 | 9.800 |
21 dic 2023 | 18,83 | 19,01 | 18,73 | 18,83 | 18,46 | 104.000 |
20 dic 2023 | 19,05 | 19,30 | 18,94 | 19,16 | 18,78 | 6.700 |
19 dic 2023 | 18,92 | 19,18 | 18,76 | 18,81 | 18,44 | 4.100 |
18 dic 2023 | 18,47 | 18,84 | 18,47 | 18,70 | 18,33 | 7.800 |
15 dic 2023 | 18,73 | 18,82 | 18,34 | 18,43 | 18,07 | 33.500 |
14 dic 2023 | 19,56 | 19,58 | 19,22 | 19,22 | 18,84 | 7.400 |
13 dic 2023 | 18,84 | 19,30 | 18,67 | 19,30 | 18,92 | 8.600 |
12 dic 2023 | 18,61 | 18,68 | 18,37 | 18,66 | 18,29 | 4.400 |
11 dic 2023 | 18,88 | 19,05 | 18,85 | 19,01 | 18,64 | 22.300 |
08 dic 2023 | 18,98 | 18,98 | 18,70 | 18,70 | 18,33 | 2.800 |
07 dic 2023 | 18,65 | 19,25 | 18,65 | 18,80 | 18,43 | 8.300 |
06 dic 2023 | 18,81 | 19,15 | 18,70 | 18,98 | 18,61 | 5.600 |
05 dic 2023 | 18,44 | 18,70 | 18,26 | 18,70 | 18,33 | 9.300 |
04 dic 2023 | 18,24 | 18,43 | 17,94 | 18,18 | 17,82 | 67.200 |
*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...