Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 17,72 | 17,72 | 17,63 | 17,64 | 17,64 | 1.000 |
28 mag 2024 | 17,69 | 17,84 | 17,68 | 17,77 | 17,77 | - |
27 mag 2024 | 17,37 | 17,64 | 17,37 | 17,60 | 17,60 | - |
24 mag 2024 | 17,13 | 17,40 | 17,13 | 17,36 | 17,36 | - |
23 mag 2024 | 17,07 | 17,28 | 17,01 | 17,26 | 17,26 | - |
22 mag 2024 | 17,39 | 17,39 | 17,06 | 17,10 | 17,10 | - |
21 mag 2024 | 17,46 | 17,51 | 17,26 | 17,38 | 17,38 | - |
20 mag 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
17 mag 2024 | 17,46 | 17,52 | 17,46 | 17,51 | 17,51 | - |
16 mag 2024 | 17,21 | 17,54 | 17,21 | 17,52 | 17,52 | - |
15 mag 2024 | 17,07 | 17,26 | 17,07 | 17,07 | 17,07 | - |
14 mag 2024 | 16,76 | 17,03 | 16,76 | 17,03 | 17,03 | - |
13 mag 2024 | 16,62 | 16,83 | 16,61 | 16,77 | 16,77 | - |
10 mag 2024 | 16,62 | 16,68 | 16,53 | 16,53 | 16,53 | - |
09 mag 2024 | 16,49 | 16,54 | 16,49 | 16,53 | 16,53 | - |
08 mag 2024 | 16,38 | 16,53 | 16,38 | 16,53 | 16,53 | - |
07 mag 2024 | 16,61 | 16,61 | 16,38 | 16,41 | 16,41 | - |
06 mag 2024 | 16,36 | 16,60 | 16,29 | 16,60 | 16,60 | - |
03 mag 2024 | 16,41 | 16,46 | 16,33 | 16,33 | 16,33 | - |
02 mag 2024 | 17,03 | 17,03 | 16,33 | 16,40 | 16,40 | - |
30 apr 2024 | 17,53 | 17,65 | 17,53 | 17,56 | 17,56 | - |
29 apr 2024 | 17,62 | 17,62 | 17,48 | 17,59 | 17,59 | - |
26 apr 2024 | 17,14 | 17,53 | 17,14 | 17,42 | 17,42 | - |
25 apr 2024 | 17,46 | 17,46 | 16,89 | 16,95 | 16,95 | - |
24 apr 2024 | 17,64 | 17,64 | 17,41 | 17,42 | 17,42 | - |
23 apr 2024 | 17,25 | 17,39 | 17,11 | 17,38 | 17,38 | - |
22 apr 2024 | 17,04 | 17,19 | 17,04 | 17,17 | 17,17 | - |
19 apr 2024 | 16,58 | 16,99 | 16,58 | 16,94 | 16,94 | - |
18 apr 2024 | 16,85 | 16,85 | 16,67 | 16,79 | 16,79 | - |
17 apr 2024 | 16,67 | 16,81 | 16,67 | 16,76 | 16,76 | - |
16 apr 2024 | 16,72 | 16,72 | 16,67 | 16,67 | 16,67 | - |
15 apr 2024 | 16,78 | 17,36 | 16,78 | 16,96 | 16,96 | - |
12 apr 2024 | 16,35 | 16,45 | 16,33 | 16,35 | 16,35 | - |
12 apr 2024 | 2.3 Dividendo |
11 apr 2024 | 16,62 | 16,71 | 16,55 | 16,60 | 14,30 | - |
10 apr 2024 | 16,67 | 16,73 | 16,59 | 16,67 | 14,36 | - |
09 apr 2024 | 16,50 | 16,72 | 16,50 | 16,60 | 14,30 | - |
08 apr 2024 | 16,43 | 16,56 | 16,43 | 16,56 | 14,27 | - |
05 apr 2024 | 16,22 | 16,41 | 16,22 | 16,41 | 14,14 | - |
04 apr 2024 | 16,53 | 16,66 | 16,49 | 16,49 | 14,21 | - |
03 apr 2024 | 16,70 | 16,71 | 16,57 | 16,64 | 14,33 | - |
02 apr 2024 | 16,77 | 16,86 | 16,72 | 16,73 | 14,41 | - |
28 mar 2024 | 16,78 | 16,78 | 16,77 | 16,77 | 14,45 | - |
27 mar 2024 | 16,68 | 16,79 | 16,68 | 16,79 | 14,46 | - |
26 mar 2024 | 16,50 | 16,74 | 16,49 | 16,72 | 14,40 | - |
25 mar 2024 | 16,60 | 16,64 | 16,43 | 16,43 | 14,16 | - |
22 mar 2024 | 16,43 | 16,64 | 16,43 | 16,64 | 14,33 | - |
21 mar 2024 | 16,78 | 16,78 | 16,45 | 16,52 | 14,24 | - |
20 mar 2024 | 16,42 | 16,57 | 16,42 | 16,57 | 14,27 | - |
19 mar 2024 | 16,47 | 16,59 | 16,47 | 16,59 | 14,30 | - |
18 mar 2024 | 16,27 | 16,47 | 16,27 | 16,47 | 14,18 | - |
15 mar 2024 | 16,05 | 16,34 | 16,05 | 16,33 | 14,07 | - |
14 mar 2024 | 16,22 | 16,33 | 16,14 | 16,14 | 13,90 | 1.000 |
13 mar 2024 | 16,44 | 16,44 | 16,25 | 16,25 | 14,00 | - |
12 mar 2024 | 16,34 | 16,45 | 16,31 | 16,45 | 14,18 | - |
11 mar 2024 | 16,27 | 16,34 | 16,25 | 16,28 | 14,02 | - |
08 mar 2024 | 16,43 | 16,43 | 16,39 | 16,39 | 14,11 | - |
07 mar 2024 | 16,16 | 16,44 | 16,16 | 16,40 | 14,13 | - |
06 mar 2024 | 16,23 | 16,31 | 16,23 | 16,24 | 13,99 | - |
05 mar 2024 | 16,53 | 16,53 | 16,20 | 16,20 | 13,96 | - |
04 mar 2024 | 16,45 | 16,59 | 16,42 | 16,59 | 14,29 | - |
01 mar 2024 | 16,64 | 16,64 | 16,41 | 16,44 | 14,16 | - |
29 feb 2024 | 16,83 | 16,83 | 16,36 | 16,57 | 14,27 | - |
28 feb 2024 | 17,09 | 17,09 | 16,78 | 16,78 | 14,46 | - |
27 feb 2024 | 16,77 | 17,11 | 16,68 | 17,11 | 14,74 | 200 |
26 feb 2024 | 16,48 | 16,87 | 16,48 | 16,82 | 14,49 | - |
23 feb 2024 | 17,05 | 17,05 | 16,53 | 16,53 | 14,24 | 10.000 |
22 feb 2024 | 18,35 | 18,35 | 16,69 | 17,17 | 14,79 | - |
21 feb 2024 | 18,17 | 18,40 | 18,17 | 18,40 | 15,85 | - |
20 feb 2024 | 18,26 | 18,28 | 18,13 | 18,13 | 15,61 | - |
19 feb 2024 | 17,84 | 18,30 | 17,84 | 18,30 | 15,76 | - |
16 feb 2024 | 17,90 | 17,98 | 17,81 | 17,81 | 15,34 | - |
15 feb 2024 | 17,55 | 17,75 | 17,55 | 17,75 | 15,29 | - |
14 feb 2024 | 17,23 | 17,45 | 17,23 | 17,45 | 15,03 | - |
13 feb 2024 | 17,41 | 17,42 | 17,18 | 17,27 | 14,88 | - |
12 feb 2024 | 17,49 | 17,57 | 17,43 | 17,44 | 15,02 | - |
09 feb 2024 | 17,51 | 17,60 | 17,41 | 17,42 | 15,01 | - |
08 feb 2024 | 17,31 | 17,56 | 17,31 | 17,55 | 15,11 | - |
07 feb 2024 | 17,25 | 17,46 | 17,25 | 17,28 | 14,89 | - |
06 feb 2024 | 17,31 | 17,36 | 17,19 | 17,28 | 14,89 | - |
05 feb 2024 | 17,42 | 17,42 | 17,22 | 17,22 | 14,83 | - |
02 feb 2024 | 17,38 | 17,50 | 17,37 | 17,44 | 15,03 | - |
01 feb 2024 | 17,38 | 17,45 | 17,25 | 17,25 | 14,86 | - |
31 gen 2024 | 17,43 | 17,60 | 17,43 | 17,55 | 15,12 | - |
30 gen 2024 | 17,65 | 17,66 | 17,45 | 17,45 | 15,04 | - |
29 gen 2024 | 17,59 | 17,59 | 17,49 | 17,59 | 15,15 | - |
26 gen 2024 | 17,52 | 17,62 | 17,50 | 17,62 | 15,18 | - |
25 gen 2024 | 17,56 | 17,61 | 17,50 | 17,50 | 15,07 | - |
24 gen 2024 | 17,75 | 17,75 | 17,55 | 17,58 | 15,14 | - |
23 gen 2024 | 17,25 | 17,67 | 17,25 | 17,60 | 15,17 | - |
22 gen 2024 | 16,89 | 17,24 | 16,89 | 17,24 | 14,85 | - |
19 gen 2024 | 17,11 | 17,11 | 16,80 | 16,80 | 14,47 | - |
18 gen 2024 | 16,92 | 17,03 | 16,92 | 17,02 | 14,66 | - |
17 gen 2024 | 16,81 | 16,84 | 16,79 | 16,83 | 14,50 | - |
16 gen 2024 | 17,23 | 17,23 | 17,04 | 17,05 | 14,69 | - |
15 gen 2024 | 17,34 | 17,42 | 17,32 | 17,33 | 14,92 | - |
12 gen 2024 | 17,25 | 17,40 | 17,24 | 17,25 | 14,86 | - |
11 gen 2024 | 17,37 | 17,47 | 17,17 | 17,17 | 14,79 | - |
10 gen 2024 | 17,25 | 17,27 | 17,13 | 17,25 | 14,86 | - |
09 gen 2024 | 17,00 | 17,39 | 17,00 | 17,28 | 14,89 | - |
*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...