Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 16,06 | 16,25 | 15,94 | 16,25 | 16,25 | 5.630 |
17 mag 2024 | 16,09 | 16,09 | 15,84 | 15,98 | 15,98 | 2.200 |
16 mag 2024 | 15,95 | 16,10 | 15,95 | 15,99 | 15,99 | 5.300 |
15 mag 2024 | 15,79 | 16,18 | 15,79 | 16,17 | 16,17 | 14.200 |
14 mag 2024 | 16,01 | 16,04 | 15,91 | 15,97 | 15,97 | 4.100 |
14 mag 2024 | 0.097 Dividendo |
13 mag 2024 | 16,04 | 16,04 | 15,93 | 16,00 | 15,90 | 15.100 |
10 mag 2024 | 16,04 | 16,07 | 15,95 | 16,06 | 15,96 | 21.700 |
09 mag 2024 | 15,88 | 16,05 | 15,88 | 16,05 | 15,95 | 2.900 |
08 mag 2024 | 16,04 | 16,04 | 15,89 | 16,02 | 15,92 | 4.100 |
07 mag 2024 | 15,75 | 16,04 | 15,75 | 16,01 | 15,91 | 32.500 |
06 mag 2024 | 15,62 | 15,79 | 15,59 | 15,73 | 15,63 | 24.900 |
03 mag 2024 | 15,52 | 15,59 | 15,51 | 15,54 | 15,45 | 9.400 |
02 mag 2024 | 15,43 | 15,57 | 15,39 | 15,47 | 15,38 | 9.300 |
01 mag 2024 | 15,49 | 15,53 | 15,44 | 15,45 | 15,36 | 4.500 |
30 apr 2024 | 15,52 | 15,52 | 15,35 | 15,39 | 15,30 | 14.200 |
29 apr 2024 | 15,40 | 15,48 | 15,40 | 15,46 | 15,37 | 14.100 |
26 apr 2024 | 15,58 | 15,58 | 15,37 | 15,42 | 15,33 | 12.500 |
25 apr 2024 | 15,41 | 15,43 | 15,36 | 15,37 | 15,28 | 4.900 |
24 apr 2024 | 15,53 | 15,62 | 15,44 | 15,45 | 15,36 | 9.200 |
23 apr 2024 | 15,43 | 15,48 | 15,43 | 15,45 | 15,36 | 14.800 |
22 apr 2024 | 15,39 | 15,42 | 15,24 | 15,36 | 15,27 | 7.800 |
19 apr 2024 | 15,39 | 15,49 | 15,39 | 15,42 | 15,33 | 10.600 |
18 apr 2024 | 15,42 | 15,52 | 15,39 | 15,42 | 15,33 | 19.000 |
17 apr 2024 | 15,42 | 15,50 | 15,40 | 15,47 | 15,38 | 14.100 |
16 apr 2024 | 15,28 | 15,52 | 15,28 | 15,39 | 15,30 | 17.400 |
15 apr 2024 | 15,62 | 15,62 | 15,29 | 15,32 | 15,23 | 13.700 |
12 apr 2024 | 15,65 | 15,70 | 15,50 | 15,58 | 15,49 | 22.100 |
12 apr 2024 | 0.097 Dividendo |
11 apr 2024 | 15,69 | 15,82 | 15,65 | 15,70 | 15,51 | 14.900 |
10 apr 2024 | 15,86 | 16,00 | 15,56 | 15,66 | 15,47 | 20.300 |
09 apr 2024 | 16,00 | 16,00 | 15,88 | 15,91 | 15,72 | 6.000 |
08 apr 2024 | 15,81 | 15,90 | 15,78 | 15,89 | 15,70 | 17.900 |
05 apr 2024 | 15,90 | 15,90 | 15,76 | 15,81 | 15,62 | 15.300 |
04 apr 2024 | 15,93 | 15,96 | 15,87 | 15,89 | 15,70 | 11.000 |
03 apr 2024 | 15,90 | 16,00 | 15,85 | 15,89 | 15,70 | 34.100 |
02 apr 2024 | 16,00 | 16,02 | 15,95 | 15,98 | 15,78 | 31.300 |
01 apr 2024 | 16,10 | 16,13 | 15,81 | 15,98 | 15,78 | 34.300 |
28 mar 2024 | 16,09 | 16,10 | 15,95 | 16,10 | 15,90 | 23.200 |
27 mar 2024 | 16,05 | 16,05 | 15,97 | 16,04 | 15,84 | 11.400 |
26 mar 2024 | 16,09 | 16,09 | 15,91 | 15,98 | 15,78 | 16.300 |
25 mar 2024 | 16,06 | 16,06 | 15,97 | 16,02 | 15,82 | 16.800 |
22 mar 2024 | 16,13 | 16,13 | 16,02 | 16,07 | 15,87 | 14.400 |
21 mar 2024 | 16,10 | 16,11 | 16,06 | 16,11 | 15,91 | 12.100 |
20 mar 2024 | 16,20 | 16,20 | 16,05 | 16,14 | 15,94 | 20.800 |
19 mar 2024 | 16,42 | 16,49 | 16,16 | 16,16 | 15,96 | 17.300 |
18 mar 2024 | 16,40 | 16,50 | 16,20 | 16,31 | 16,11 | 17.600 |
15 mar 2024 | 16,36 | 16,50 | 16,27 | 16,50 | 16,30 | 7.100 |
14 mar 2024 | 16,28 | 16,38 | 16,20 | 16,20 | 16,00 | 7.800 |
14 mar 2024 | 0.097 Dividendo |
13 mar 2024 | 16,34 | 16,43 | 16,34 | 16,40 | 16,10 | 4.800 |
12 mar 2024 | 16,25 | 16,40 | 16,25 | 16,35 | 16,05 | 5.200 |
11 mar 2024 | 16,18 | 16,37 | 16,18 | 16,30 | 16,01 | 6.000 |
08 mar 2024 | 16,25 | 16,26 | 16,11 | 16,26 | 15,97 | 24.000 |
07 mar 2024 | 16,39 | 16,39 | 16,31 | 16,32 | 16,03 | 6.000 |
06 mar 2024 | 16,28 | 16,28 | 16,26 | 16,28 | 15,99 | 5.100 |
05 mar 2024 | 16,27 | 16,35 | 16,15 | 16,33 | 16,04 | 8.800 |
04 mar 2024 | 16,38 | 16,39 | 15,95 | 16,05 | 15,76 | 30.400 |
01 mar 2024 | 16,10 | 16,20 | 16,10 | 16,15 | 15,86 | 20.200 |
29 feb 2024 | 15,93 | 16,31 | 15,93 | 16,09 | 15,80 | 23.000 |
28 feb 2024 | 15,92 | 16,25 | 15,90 | 16,00 | 15,71 | 35.900 |
27 feb 2024 | 15,88 | 15,93 | 15,85 | 15,86 | 15,57 | 11.500 |
26 feb 2024 | 16,34 | 16,34 | 15,84 | 15,89 | 15,60 | 31.400 |
23 feb 2024 | 16,30 | 16,48 | 16,20 | 16,22 | 15,93 | 16.100 |
22 feb 2024 | 16,33 | 16,49 | 16,18 | 16,27 | 15,98 | 10.700 |
21 feb 2024 | 16,35 | 16,44 | 16,19 | 16,19 | 15,90 | 34.900 |
20 feb 2024 | 15,85 | 16,28 | 15,85 | 16,20 | 15,91 | 12.300 |
16 feb 2024 | 16,19 | 16,34 | 16,08 | 16,10 | 15,81 | 18.200 |
15 feb 2024 | 16,03 | 16,19 | 16,03 | 16,11 | 15,82 | 1.600 |
14 feb 2024 | 15,97 | 16,20 | 15,90 | 16,02 | 15,73 | 29.800 |
14 feb 2024 | 0.097 Dividendo |
13 feb 2024 | 15,92 | 16,03 | 15,88 | 15,90 | 15,52 | 4.500 |
12 feb 2024 | 15,96 | 16,02 | 15,96 | 16,01 | 15,63 | 15.700 |
09 feb 2024 | 15,93 | 16,05 | 15,93 | 16,01 | 15,63 | 4.700 |
08 feb 2024 | 15,94 | 15,98 | 15,89 | 15,96 | 15,58 | 12.700 |
07 feb 2024 | 16,05 | 16,05 | 15,84 | 15,95 | 15,57 | 28.800 |
06 feb 2024 | 15,99 | 15,99 | 15,84 | 15,96 | 15,58 | 2.800 |
05 feb 2024 | 15,86 | 15,88 | 15,74 | 15,82 | 15,44 | 23.500 |
02 feb 2024 | 16,01 | 16,03 | 15,85 | 15,91 | 15,53 | 12.900 |
01 feb 2024 | 15,94 | 16,10 | 15,94 | 16,06 | 15,67 | 17.900 |
31 gen 2024 | 15,92 | 15,93 | 15,74 | 15,91 | 15,53 | 13.400 |
30 gen 2024 | 15,72 | 15,82 | 15,61 | 15,70 | 15,32 | 27.600 |
29 gen 2024 | 15,61 | 15,85 | 15,56 | 15,73 | 15,35 | 38.800 |
26 gen 2024 | 15,82 | 15,82 | 15,56 | 15,72 | 15,34 | 10.000 |
25 gen 2024 | 15,49 | 15,76 | 15,49 | 15,64 | 15,26 | 6.900 |
24 gen 2024 | 15,50 | 15,80 | 15,50 | 15,61 | 15,23 | 27.800 |
23 gen 2024 | 15,64 | 15,64 | 15,50 | 15,55 | 15,18 | 3.700 |
22 gen 2024 | 15,30 | 15,68 | 15,30 | 15,55 | 15,18 | 17.900 |
19 gen 2024 | 15,37 | 15,46 | 15,19 | 15,26 | 14,89 | 12.000 |
18 gen 2024 | 15,51 | 15,55 | 15,35 | 15,40 | 15,03 | 2.800 |
17 gen 2024 | 15,64 | 15,64 | 15,45 | 15,51 | 15,14 | 10.000 |
16 gen 2024 | 15,88 | 15,88 | 15,46 | 15,53 | 15,16 | 22.500 |
12 gen 2024 | 15,84 | 15,89 | 15,68 | 15,74 | 15,36 | 17.600 |
12 gen 2024 | 0.097 Dividendo |
11 gen 2024 | 15,90 | 15,91 | 15,83 | 15,86 | 15,38 | 8.300 |
10 gen 2024 | 15,95 | 15,95 | 15,80 | 15,86 | 15,38 | 10.800 |
09 gen 2024 | 15,88 | 15,98 | 15,86 | 15,87 | 15,39 | 6.600 |
08 gen 2024 | 15,77 | 15,99 | 15,77 | 15,95 | 15,47 | 7.800 |
05 gen 2024 | 15,71 | 15,91 | 15,64 | 15,76 | 15,29 | 9.400 |
04 gen 2024 | 15,63 | 15,84 | 15,63 | 15,84 | 15,36 | 16.300 |
*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...