Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 16,48 | 16,48 | 16,29 | 16,42 | 16,42 | 200 |
02 lug 2024 | 16,57 | 16,58 | 16,27 | 16,33 | 16,33 | - |
01 lug 2024 | 17,05 | 17,05 | 16,58 | 16,60 | 16,60 | - |
28 giu 2024 | 16,72 | 16,83 | 16,72 | 16,81 | 16,81 | - |
27 giu 2024 | 17,05 | 17,05 | 16,67 | 16,69 | 16,69 | - |
26 giu 2024 | 17,33 | 17,33 | 16,86 | 17,01 | 17,01 | - |
25 giu 2024 | 17,35 | 17,45 | 17,18 | 17,25 | 17,25 | - |
24 giu 2024 | 17,49 | 17,49 | 17,20 | 17,36 | 17,36 | - |
21 giu 2024 | 17,49 | 17,56 | 17,33 | 17,44 | 17,44 | - |
20 giu 2024 | 17,19 | 17,56 | 17,19 | 17,49 | 17,49 | - |
19 giu 2024 | 17,27 | 17,38 | 17,14 | 17,15 | 17,15 | - |
18 giu 2024 | 16,98 | 17,30 | 16,94 | 17,26 | 17,26 | - |
17 giu 2024 | 17,01 | 17,06 | 16,76 | 16,93 | 16,93 | - |
14 giu 2024 | 16,81 | 16,94 | 16,59 | 16,61 | 16,61 | - |
13 giu 2024 | 16,90 | 16,99 | 16,76 | 16,79 | 16,79 | - |
12 giu 2024 | 16,52 | 16,98 | 16,52 | 16,92 | 16,92 | - |
11 giu 2024 | 16,19 | 16,55 | 16,19 | 16,48 | 16,48 | - |
10 giu 2024 | 16,25 | 16,25 | 15,91 | 16,18 | 16,18 | - |
07 giu 2024 | 16,50 | 16,57 | 16,12 | 16,15 | 16,15 | - |
06 giu 2024 | 16,14 | 16,52 | 16,14 | 16,52 | 16,52 | - |
05 giu 2024 | 16,35 | 16,52 | 16,31 | 16,46 | 16,46 | - |
04 giu 2024 | 16,42 | 16,42 | 16,19 | 16,26 | 16,26 | - |
03 giu 2024 | 16,38 | 16,56 | 16,38 | 16,42 | 16,42 | - |
31 mag 2024 | 16,40 | 16,40 | 16,19 | 16,27 | 16,27 | - |
30 mag 2024 | 16,14 | 16,40 | 16,05 | 16,36 | 16,36 | - |
29 mag 2024 | 16,49 | 16,49 | 16,12 | 16,24 | 16,24 | - |
28 mag 2024 | 16,72 | 16,83 | 16,51 | 16,52 | 16,52 | - |
27 mag 2024 | 16,55 | 16,73 | 16,46 | 16,73 | 16,73 | - |
24 mag 2024 | 16,25 | 16,56 | 16,25 | 16,54 | 16,54 | - |
23 mag 2024 | 16,49 | 16,60 | 16,23 | 16,27 | 16,27 | - |
22 mag 2024 | 16,62 | 16,62 | 16,22 | 16,41 | 16,41 | - |
21 mag 2024 | 16,76 | 16,81 | 16,59 | 16,61 | 16,61 | - |
20 mag 2024 | 16,88 | 17,01 | 16,75 | 16,76 | 16,76 | - |
17 mag 2024 | 16,82 | 16,86 | 16,65 | 16,86 | 16,86 | - |
16 mag 2024 | 16,72 | 16,93 | 16,72 | 16,85 | 16,85 | - |
15 mag 2024 | 16,28 | 16,68 | 16,28 | 16,68 | 16,68 | - |
14 mag 2024 | 16,08 | 16,27 | 16,03 | 16,27 | 16,27 | - |
13 mag 2024 | 16,50 | 16,50 | 16,06 | 16,08 | 16,08 | - |
10 mag 2024 | 16,82 | 16,88 | 16,47 | 16,50 | 16,50 | - |
09 mag 2024 | 16,67 | 16,80 | 16,65 | 16,80 | 16,80 | - |
08 mag 2024 | 17,25 | 17,25 | 16,38 | 16,73 | 16,73 | - |
07 mag 2024 | 17,09 | 17,32 | 17,01 | 17,28 | 17,28 | - |
06 mag 2024 | 16,93 | 17,09 | 16,80 | 17,09 | 17,09 | - |
03 mag 2024 | 16,66 | 16,93 | 16,62 | 16,92 | 16,92 | - |
02 mag 2024 | 16,21 | 16,66 | 16,21 | 16,66 | 16,66 | - |
30 apr 2024 | 16,41 | 16,41 | 16,14 | 16,15 | 16,15 | - |
29 apr 2024 | 16,42 | 16,47 | 16,34 | 16,40 | 16,40 | - |
26 apr 2024 | 16,06 | 16,37 | 16,06 | 16,36 | 16,36 | - |
25 apr 2024 | 16,42 | 16,42 | 15,85 | 15,94 | 15,94 | - |
24 apr 2024 | 16,91 | 16,91 | 16,43 | 16,48 | 16,48 | - |
23 apr 2024 | 16,58 | 16,82 | 16,50 | 16,82 | 16,82 | - |
22 apr 2024 | 16,38 | 16,63 | 16,30 | 16,58 | 16,58 | - |
19 apr 2024 | 16,02 | 16,28 | 15,93 | 16,20 | 16,20 | - |
18 apr 2024 | 16,22 | 16,25 | 16,12 | 16,19 | 16,19 | - |
17 apr 2024 | 16,21 | 16,41 | 16,09 | 16,11 | 16,11 | - |
16 apr 2024 | 16,44 | 16,44 | 16,30 | 16,34 | 16,34 | - |
15 apr 2024 | 16,74 | 16,83 | 16,50 | 16,58 | 16,58 | - |
12 apr 2024 | 16,69 | 16,91 | 16,55 | 16,55 | 16,55 | - |
11 apr 2024 | 16,74 | 16,83 | 16,44 | 16,68 | 16,68 | - |
10 apr 2024 | 17,08 | 17,11 | 16,59 | 16,70 | 16,70 | - |
09 apr 2024 | 17,01 | 17,12 | 16,92 | 17,02 | 17,02 | - |
08 apr 2024 | 16,65 | 17,07 | 16,65 | 17,02 | 17,02 | - |
05 apr 2024 | 16,64 | 16,78 | 16,61 | 16,67 | 16,67 | - |
04 apr 2024 | 16,81 | 17,01 | 16,65 | 16,65 | 16,65 | - |
03 apr 2024 | 16,80 | 16,83 | 16,42 | 16,80 | 16,80 | - |
02 apr 2024 | 16,41 | 16,50 | 16,20 | 16,23 | 16,23 | - |
28 mar 2024 | 16,70 | 16,70 | 16,50 | 16,51 | 16,51 | - |
28 mar 2024 | 5.5 Dividendo |
27 mar 2024 | 17,05 | 17,31 | 17,00 | 17,22 | 11,72 | - |
26 mar 2024 | 16,98 | 17,25 | 16,98 | 17,00 | 11,57 | - |
25 mar 2024 | 16,98 | 17,02 | 16,88 | 16,95 | 11,54 | - |
22 mar 2024 | 16,98 | 17,05 | 16,93 | 16,98 | 11,56 | - |
21 mar 2024 | 16,90 | 17,09 | 16,89 | 17,05 | 11,60 | - |
20 mar 2024 | 17,08 | 17,08 | 16,47 | 16,83 | 11,45 | - |
19 mar 2024 | 17,01 | 17,22 | 17,00 | 17,14 | 11,67 | - |
18 mar 2024 | 17,30 | 17,31 | 17,02 | 17,02 | 11,59 | - |
15 mar 2024 | 17,45 | 17,45 | 17,25 | 17,30 | 11,77 | - |
14 mar 2024 | 17,59 | 17,65 | 17,38 | 17,46 | 11,88 | - |
13 mar 2024 | 17,60 | 17,66 | 17,50 | 17,61 | 11,99 | - |
12 mar 2024 | 17,53 | 17,65 | 17,44 | 17,59 | 11,98 | - |
11 mar 2024 | 17,33 | 17,75 | 17,33 | 17,44 | 11,87 | - |
08 mar 2024 | 17,08 | 17,47 | 17,08 | 17,39 | 11,83 | - |
07 mar 2024 | 16,82 | 17,10 | 16,74 | 17,08 | 11,62 | - |
06 mar 2024 | 16,82 | 16,89 | 16,74 | 16,87 | 11,48 | - |
05 mar 2024 | 16,86 | 16,89 | 16,72 | 16,74 | 11,39 | - |
04 mar 2024 | 17,22 | 17,22 | 16,82 | 16,92 | 11,52 | - |
01 mar 2024 | 17,12 | 17,25 | 17,08 | 17,25 | 11,74 | - |
29 feb 2024 | 16,93 | 17,09 | 16,88 | 17,07 | 11,62 | - |
28 feb 2024 | 16,78 | 16,93 | 16,76 | 16,89 | 11,50 | - |
27 feb 2024 | 16,57 | 16,88 | 16,57 | 16,77 | 11,42 | - |
26 feb 2024 | 16,53 | 16,64 | 16,41 | 16,63 | 11,32 | - |
23 feb 2024 | 16,59 | 16,60 | 16,48 | 16,58 | 11,28 | - |
22 feb 2024 | 16,54 | 16,63 | 16,44 | 16,59 | 11,29 | - |
21 feb 2024 | 16,52 | 16,52 | 16,38 | 16,46 | 11,20 | - |
20 feb 2024 | 16,46 | 16,47 | 16,34 | 16,44 | 11,19 | - |
19 feb 2024 | 16,54 | 16,65 | 16,48 | 16,49 | 11,22 | - |
16 feb 2024 | 16,85 | 16,85 | 16,52 | 16,56 | 11,27 | - |
15 feb 2024 | 16,73 | 16,84 | 16,57 | 16,84 | 11,46 | - |
14 feb 2024 | 16,29 | 16,57 | 16,28 | 16,57 | 11,27 | - |
13 feb 2024 | 16,56 | 16,70 | 16,23 | 16,24 | 11,05 | - |
*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...