Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 16,21 | 16,63 | 16,21 | 16,36 | 16,36 | 15 |
13 giu 2024 | 16,00 | 16,33 | 16,00 | 16,32 | 16,32 | - |
12 giu 2024 | 15,95 | 16,15 | 15,95 | 16,15 | 16,15 | 160 |
11 giu 2024 | 16,16 | 16,16 | 16,05 | 16,05 | 16,05 | 173 |
10 giu 2024 | 15,84 | 16,07 | 15,84 | 15,93 | 15,93 | - |
07 giu 2024 | 15,98 | 16,32 | 15,98 | 16,15 | 16,15 | 110 |
06 giu 2024 | 16,01 | 16,25 | 16,01 | 16,12 | 16,12 | 2.312 |
05 giu 2024 | 16,10 | 16,18 | 16,10 | 16,15 | 16,15 | - |
04 giu 2024 | 16,31 | 16,31 | 16,01 | 16,01 | 16,01 | - |
03 giu 2024 | 16,40 | 16,54 | 16,40 | 16,46 | 16,46 | - |
31 mag 2024 | 16,33 | 16,51 | 16,33 | 16,33 | 16,33 | 400 |
30 mag 2024 | 16,23 | 16,46 | 16,23 | 16,41 | 16,41 | - |
29 mag 2024 | 16,58 | 16,75 | 16,50 | 16,50 | 16,50 | 600 |
28 mag 2024 | 16,73 | 17,00 | 16,50 | 16,50 | 16,50 | - |
27 mag 2024 | 16,54 | 16,78 | 16,54 | 16,78 | 16,78 | 123 |
24 mag 2024 | 16,58 | 16,78 | 16,58 | 16,75 | 16,75 | - |
23 mag 2024 | 16,76 | 17,01 | 16,76 | 16,92 | 16,92 | - |
22 mag 2024 | 16,72 | 16,89 | 16,72 | 16,83 | 16,83 | - |
21 mag 2024 | 16,60 | 17,09 | 16,60 | 17,03 | 17,03 | 600 |
20 mag 2024 | 16,92 | 16,93 | 16,75 | 16,75 | 16,75 | - |
17 mag 2024 | 16,82 | 16,82 | 16,56 | 16,82 | 16,82 | 45 |
16 mag 2024 | 16,78 | 16,84 | 16,78 | 16,82 | 16,82 | - |
16 mag 2024 | 1.5 Dividendo |
15 mag 2024 | 16,82 | 17,17 | 16,82 | 17,15 | 15,65 | 74 |
14 mag 2024 | 16,79 | 17,08 | 16,75 | 17,03 | 15,55 | 295 |
13 mag 2024 | 16,64 | 16,91 | 16,64 | 16,91 | 15,43 | 2.050 |
10 mag 2024 | 16,51 | 16,98 | 16,51 | 16,89 | 15,41 | - |
09 mag 2024 | 16,42 | 16,56 | 16,39 | 16,56 | 15,11 | - |
08 mag 2024 | 16,36 | 16,74 | 16,36 | 16,69 | 15,23 | - |
07 mag 2024 | 16,27 | 16,68 | 16,27 | 16,42 | 14,98 | 10.000 |
06 mag 2024 | 16,33 | 16,56 | 16,33 | 16,33 | 14,90 | 1.013 |
03 mag 2024 | 16,20 | 16,72 | 16,20 | 16,64 | 15,18 | - |
02 mag 2024 | 16,44 | 16,44 | 16,17 | 16,29 | 14,87 | 30 |
30 apr 2024 | 16,33 | 16,53 | 16,33 | 16,47 | 15,02 | - |
29 apr 2024 | 16,25 | 16,54 | 16,25 | 16,34 | 14,91 | 325 |
26 apr 2024 | 16,22 | 16,38 | 16,20 | 16,25 | 14,82 | 16 |
25 apr 2024 | 15,90 | 16,22 | 15,89 | 16,02 | 14,62 | 100 |
24 apr 2024 | 16,16 | 16,16 | 15,96 | 15,96 | 14,56 | 75 |
23 apr 2024 | 16,15 | 16,15 | 15,99 | 16,04 | 14,64 | 103 |
22 apr 2024 | 15,61 | 16,15 | 15,61 | 16,08 | 14,68 | - |
19 apr 2024 | 15,48 | 15,79 | 15,48 | 15,63 | 14,26 | 125 |
18 apr 2024 | 15,70 | 15,81 | 14,90 | 15,47 | 14,11 | 93 |
17 apr 2024 | 15,80 | 16,00 | 15,80 | 15,94 | 14,54 | - |
16 apr 2024 | 16,16 | 16,16 | 15,86 | 15,86 | 14,47 | - |
15 apr 2024 | 16,44 | 16,44 | 16,28 | 16,35 | 14,92 | 152 |
12 apr 2024 | 16,57 | 16,67 | 16,51 | 16,53 | 15,08 | 45 |
11 apr 2024 | 16,80 | 16,82 | 16,65 | 16,65 | 15,19 | 350 |
10 apr 2024 | 16,64 | 16,84 | 16,64 | 16,72 | 15,25 | - |
09 apr 2024 | 16,57 | 16,79 | 16,57 | 16,75 | 15,29 | - |
08 apr 2024 | 16,65 | 16,75 | 16,65 | 16,75 | 15,28 | 100 |
05 apr 2024 | 16,50 | 16,72 | 16,50 | 16,67 | 15,21 | 40 |
04 apr 2024 | 16,52 | 16,83 | 16,52 | 16,80 | 15,33 | 802 |
03 apr 2024 | 16,66 | 16,66 | 16,45 | 16,58 | 15,13 | - |
02 apr 2024 | 16,75 | 16,75 | 16,61 | 16,74 | 15,27 | 1.400 |
28 mar 2024 | 16,90 | 16,90 | 16,66 | 16,75 | 15,29 | - |
27 mar 2024 | 16,66 | 16,99 | 16,66 | 16,95 | 15,47 | - |
26 mar 2024 | 17,02 | 17,02 | 16,82 | 16,82 | 15,34 | 2.875 |
25 mar 2024 | 17,33 | 17,33 | 17,17 | 17,17 | 15,67 | 261 |
22 mar 2024 | 16,95 | 17,33 | 16,95 | 17,33 | 15,81 | - |
21 mar 2024 | 17,39 | 17,39 | 17,25 | 17,25 | 15,75 | 60 |
20 mar 2024 | 17,08 | 17,33 | 17,08 | 17,31 | 15,80 | - |
19 mar 2024 | 17,00 | 17,26 | 17,00 | 17,16 | 15,66 | 1.000 |
18 mar 2024 | 17,00 | 17,32 | 17,00 | 17,01 | 15,52 | - |
15 mar 2024 | 17,11 | 17,25 | 17,08 | 17,17 | 15,67 | - |
14 mar 2024 | 17,34 | 17,59 | 17,31 | 17,31 | 15,79 | - |
13 mar 2024 | 17,11 | 17,33 | 17,11 | 17,33 | 15,81 | 500 |
12 mar 2024 | 17,50 | 17,55 | 17,17 | 17,23 | 15,72 | 225 |
11 mar 2024 | 17,69 | 17,69 | 17,49 | 17,49 | 15,96 | 5 |
08 mar 2024 | 17,69 | 17,94 | 17,69 | 17,80 | 16,24 | - |
07 mar 2024 | 17,61 | 17,82 | 17,61 | 17,72 | 16,17 | 550 |
06 mar 2024 | 17,99 | 18,11 | 17,81 | 17,81 | 16,25 | - |
05 mar 2024 | 17,64 | 18,16 | 17,64 | 18,13 | 16,54 | 510 |
04 mar 2024 | 18,02 | 18,09 | 17,87 | 17,90 | 16,33 | 6.000 |
01 mar 2024 | 17,75 | 18,18 | 17,75 | 18,06 | 16,48 | 66 |
29 feb 2024 | 17,71 | 18,00 | 17,67 | 17,67 | 16,12 | 275 |
28 feb 2024 | 17,33 | 17,85 | 17,33 | 17,85 | 16,29 | - |
27 feb 2024 | 17,23 | 17,57 | 17,23 | 17,46 | 15,93 | - |
26 feb 2024 | 17,32 | 17,58 | 17,32 | 17,46 | 15,93 | 90 |
23 feb 2024 | 17,51 | 17,61 | 17,42 | 17,42 | 15,90 | 4.581 |
23 feb 2024 | 1.9 Dividendo |
22 feb 2024 | 17,85 | 17,94 | 17,77 | 17,77 | 14,49 | 2.040 |
21 feb 2024 | 17,75 | 17,87 | 17,72 | 17,85 | 14,55 | 300 |
20 feb 2024 | 17,67 | 17,84 | 17,67 | 17,84 | 14,54 | 290 |
19 feb 2024 | 17,69 | 17,79 | 17,56 | 17,79 | 14,50 | 700 |
16 feb 2024 | 17,61 | 17,94 | 17,61 | 17,75 | 14,47 | 2.500 |
15 feb 2024 | 17,20 | 18,00 | 17,20 | 17,65 | 14,38 | 1.300 |
14 feb 2024 | 16,74 | 17,49 | 16,74 | 17,40 | 14,18 | 1.870 |
13 feb 2024 | 16,60 | 16,89 | 16,60 | 16,81 | 13,70 | 1.750 |
12 feb 2024 | 16,60 | 16,83 | 16,60 | 16,68 | 13,59 | 600 |
09 feb 2024 | 16,47 | 16,70 | 16,47 | 16,70 | 13,61 | - |
08 feb 2024 | 16,88 | 16,88 | 16,55 | 16,60 | 13,53 | - |
07 feb 2024 | 16,90 | 16,98 | 16,83 | 16,91 | 13,78 | - |
06 feb 2024 | 16,61 | 17,05 | 16,61 | 17,00 | 13,86 | - |
05 feb 2024 | 16,47 | 17,00 | 16,47 | 16,81 | 13,70 | 170 |
02 feb 2024 | 16,43 | 16,82 | 16,43 | 16,70 | 13,61 | 10 |
01 feb 2024 | 16,51 | 16,75 | 16,48 | 16,49 | 13,44 | 2.300 |
31 gen 2024 | 16,45 | 16,74 | 16,45 | 16,69 | 13,61 | - |
30 gen 2024 | 16,75 | 16,86 | 16,60 | 16,60 | 13,53 | 200 |
29 gen 2024 | 16,58 | 16,66 | 16,48 | 16,65 | 13,57 | 60 |
26 gen 2024 | 16,26 | 16,57 | 16,26 | 16,57 | 13,50 | - |
*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...