Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | 469 |
06 mag 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
03 mag 2024 | 16,45 | 16,70 | 16,45 | 16,70 | 16,70 | 469 |
02 mag 2024 | 16,68 | 16,68 | 16,48 | 16,48 | 16,48 | 330 |
30 apr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
29 apr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
26 apr 2024 | 16,13 | 16,34 | 16,13 | 16,34 | 16,34 | 895 |
25 apr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
24 apr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
23 apr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
22 apr 2024 | 15,72 | 16,13 | 15,72 | 16,13 | 16,13 | 2.000 |
19 apr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
18 apr 2024 | 15,86 | 15,86 | 15,71 | 15,71 | 15,71 | 2.060 |
17 apr 2024 | 15,91 | 15,98 | 15,91 | 15,98 | 15,98 | 180 |
16 apr 2024 | 16,41 | 16,41 | 15,89 | 15,89 | 15,89 | 2.350 |
15 apr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
12 apr 2024 | 16,83 | 16,83 | 16,71 | 16,71 | 16,71 | 300 |
11 apr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
10 apr 2024 | 16,73 | 16,83 | 16,73 | 16,83 | 16,83 | 120 |
09 apr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
08 apr 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
05 apr 2024 | 16,63 | 16,67 | 16,63 | 16,67 | 16,67 | 530 |
04 apr 2024 | 16,76 | 16,79 | 16,76 | 16,79 | 16,79 | 600 |
03 apr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | 25 |
02 apr 2024 | 16,92 | 16,92 | 16,71 | 16,71 | 16,71 | 52 |
28 mar 2024 | 17,00 | 17,05 | 16,92 | 16,92 | 16,92 | 1.530 |
27 mar 2024 | 16,92 | 16,93 | 16,92 | 16,93 | 16,93 | 600 |
26 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
25 mar 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
22 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
21 mar 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
20 mar 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
19 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
18 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | 603 |
15 mar 2024 | 17,38 | 17,38 | 17,12 | 17,12 | 17,12 | 500 |
14 mar 2024 | 17,45 | 17,61 | 17,45 | 17,61 | 17,61 | 304 |
13 mar 2024 | 17,18 | 17,25 | 17,18 | 17,25 | 17,25 | 110 |
12 mar 2024 | 17,57 | 17,57 | 17,18 | 17,18 | 17,18 | 1.030 |
11 mar 2024 | 17,85 | 17,85 | 17,72 | 17,72 | 17,72 | 400 |
08 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
07 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
06 mar 2024 | 18,10 | 18,10 | 17,85 | 17,85 | 17,85 | 134 |
05 mar 2024 | 17,99 | 18,20 | 17,99 | 18,20 | 18,20 | 2.780 |
04 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
01 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
29 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
28 feb 2024 | 17,54 | 17,89 | 17,54 | 17,89 | 17,89 | 750 |
27 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
26 feb 2024 | 17,53 | 17,54 | 17,32 | 17,54 | 17,54 | 1.190 |
23 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
23 feb 2024 | 1.9 Dividendo |
22 feb 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 15,89 | - |
21 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 15,88 | - |
20 feb 2024 | 17,78 | 17,78 | 17,77 | 17,77 | 15,88 | 1.000 |
19 feb 2024 | 17,74 | 17,78 | 17,74 | 17,78 | 15,88 | 11 |
16 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 15,79 | - |
15 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 15,43 | - |
14 feb 2024 | 16,73 | 17,25 | 16,73 | 17,25 | 15,41 | 500 |
13 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 14,94 | - |
12 feb 2024 | 16,67 | 16,78 | 16,67 | 16,73 | 14,94 | 520 |
09 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 14,85 | - |
08 feb 2024 | 16,95 | 16,97 | 16,66 | 16,66 | 14,88 | 200 |
07 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 15,17 | - |
06 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 14,89 | - |
05 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 14,86 | - |
02 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 14,86 | 50 |
01 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 14,86 | - |
31 gen 2024 | 16,67 | 16,67 | 16,64 | 16,64 | 14,86 | 1.820 |
30 gen 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 14,98 | - |
29 gen 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 14,76 | - |
26 gen 2024 | 16,39 | 16,39 | 16,33 | 16,33 | 14,59 | 300 |
25 gen 2024 | 16,99 | 16,99 | 16,39 | 16,39 | 14,64 | 60 |
24 gen 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 15,08 | - |
23 gen 2024 | 16,86 | 16,95 | 16,80 | 16,80 | 15,01 | 510 |
22 gen 2024 | 17,16 | 17,16 | 17,02 | 17,02 | 15,21 | 140 |
19 gen 2024 | 16,57 | 17,23 | 16,57 | 17,23 | 15,39 | 315 |
18 gen 2024 | 15,96 | 16,57 | 15,96 | 16,57 | 14,80 | 300 |
17 gen 2024 | 16,04 | 16,04 | 15,96 | 15,96 | 14,26 | 5 |
16 gen 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 14,53 | - |
15 gen 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 14,60 | - |
12 gen 2024 | 16,18 | 16,34 | 16,18 | 16,34 | 14,60 | 150 |
11 gen 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 14,71 | 180 |
10 gen 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 14,78 | - |
09 gen 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 14,78 | - |
08 gen 2024 | 16,63 | 16,63 | 16,55 | 16,55 | 14,78 | 1.000 |
05 gen 2024 | 16,66 | 16,77 | 16,66 | 16,77 | 14,98 | 6 |
04 gen 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 14,58 | - |
03 gen 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 14,44 | - |
02 gen 2024 | 16,06 | 16,50 | 16,06 | 16,17 | 14,44 | 1.601 |
29 dic 2023 | 15,98 | 16,12 | 15,98 | 16,12 | 14,40 | 73 |
28 dic 2023 | 15,90 | 15,98 | 15,90 | 15,98 | 14,27 | 350 |
27 dic 2023 | 15,55 | 15,55 | 15,55 | 15,55 | 13,88 | - |
22 dic 2023 | 15,60 | 15,60 | 15,54 | 15,54 | 13,88 | 360 |
21 dic 2023 | 15,69 | 15,69 | 15,69 | 15,69 | 14,02 | - |
20 dic 2023 | 16,28 | 16,28 | 15,85 | 15,85 | 14,16 | 1.000 |
19 dic 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 14,38 | - |
18 dic 2023 | 15,93 | 15,93 | 15,93 | 15,93 | 14,23 | - |
15 dic 2023 | 16,07 | 16,07 | 16,07 | 16,07 | 14,35 | 1.200 |
14 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 13,94 | - |
13 dic 2023 | 15,54 | 15,54 | 15,54 | 15,54 | 13,88 | - |
*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...