Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | 100 |
17 mag 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
16 mag 2024 | 17,26 | 17,39 | 17,26 | 17,39 | 17,39 | 2.000 |
15 mag 2024 | 17,36 | 17,55 | 17,00 | 17,55 | 17,55 | 11.200 |
14 mag 2024 | 17,85 | 17,85 | 17,36 | 17,36 | 17,36 | 300 |
13 mag 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | 800 |
10 mag 2024 | 17,11 | 17,38 | 17,11 | 17,38 | 17,38 | 2.200 |
09 mag 2024 | 17,50 | 17,51 | 17,50 | 17,51 | 17,51 | 1.800 |
09 mag 2024 | 0.846 Dividendo |
08 mag 2024 | 18,15 | 18,20 | 18,15 | 18,20 | 17,35 | 2.600 |
07 mag 2024 | 17,84 | 18,30 | 17,84 | 18,18 | 17,33 | 463.100 |
06 mag 2024 | 17,75 | 17,89 | 17,68 | 17,89 | 17,06 | 15.300 |
03 mag 2024 | 17,20 | 17,30 | 17,05 | 17,30 | 16,50 | 1.900 |
02 mag 2024 | 16,50 | 17,03 | 16,50 | 17,03 | 16,24 | 500 |
01 mag 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,08 | - |
30 apr 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,08 | 600 |
29 apr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 15,99 | - |
26 apr 2024 | 16,47 | 16,77 | 16,47 | 16,77 | 15,99 | 1.400 |
25 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,23 | 100 |
24 apr 2024 | 16,46 | 17,00 | 16,46 | 16,66 | 15,89 | 6.600 |
23 apr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 15,53 | - |
22 apr 2024 | 16,55 | 16,55 | 16,29 | 16,29 | 15,53 | 1.700 |
19 apr 2024 | 16,22 | 16,48 | 16,00 | 16,25 | 15,49 | 2.600 |
18 apr 2024 | 16,50 | 16,55 | 16,50 | 16,55 | 15,78 | 900 |
17 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,28 | 200 |
16 apr 2024 | 15,90 | 16,25 | 15,90 | 16,24 | 15,49 | 1.900 |
15 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,47 | 100 |
12 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,47 | - |
11 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,47 | - |
10 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,47 | 200 |
09 apr 2024 | 17,25 | 17,41 | 17,25 | 17,41 | 16,60 | 800 |
08 apr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 15,99 | 400 |
05 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,36 | 200 |
04 apr 2024 | 16,62 | 17,77 | 16,62 | 17,22 | 16,42 | 10.400 |
03 apr 2024 | 16,85 | 16,98 | 16,74 | 16,98 | 16,19 | 900 |
02 apr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 16,22 | 400 |
01 apr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,04 | 100 |
28 mar 2024 | 17,11 | 17,11 | 17,02 | 17,02 | 16,23 | 800 |
27 mar 2024 | 16,99 | 16,99 | 16,97 | 16,97 | 16,18 | 2.600 |
26 mar 2024 | 16,82 | 17,22 | 16,82 | 17,16 | 16,36 | 1.900 |
25 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,13 | 1.300 |
22 mar 2024 | 16,21 | 17,52 | 16,21 | 17,25 | 16,45 | 2.000 |
21 mar 2024 | 17,19 | 17,52 | 17,19 | 17,52 | 16,71 | 3.600 |
20 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,69 | 200 |
19 mar 2024 | 17,04 | 17,53 | 17,04 | 17,11 | 16,31 | 2.100 |
18 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | 400 |
15 mar 2024 | 17,50 | 17,99 | 17,50 | 17,99 | 17,15 | 3.000 |
14 mar 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 16,64 | 200 |
13 mar 2024 | 17,60 | 18,03 | 17,60 | 18,03 | 17,19 | 6.200 |
12 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 16,86 | 200 |
11 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,09 | 100 |
08 mar 2024 | 18,28 | 18,45 | 18,00 | 18,06 | 17,22 | 8.800 |
07 mar 2024 | 17,75 | 17,90 | 17,75 | 17,90 | 17,07 | 4.500 |
06 mar 2024 | 17,45 | 18,00 | 17,02 | 17,75 | 16,92 | 4.500 |
05 mar 2024 | 17,20 | 17,20 | 17,03 | 17,03 | 16,24 | 1.100 |
04 mar 2024 | 17,25 | 17,25 | 17,00 | 17,00 | 16,21 | 3.200 |
01 mar 2024 | 16,74 | 17,26 | 16,74 | 16,94 | 16,15 | 3.000 |
29 feb 2024 | 16,70 | 17,00 | 16,70 | 16,82 | 16,04 | 2.100 |
28 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 15,92 | 300 |
27 feb 2024 | 16,96 | 17,04 | 16,79 | 16,79 | 16,01 | 5.100 |
26 feb 2024 | 17,07 | 17,07 | 16,74 | 16,77 | 15,99 | 8.700 |
23 feb 2024 | 16,55 | 16,96 | 16,55 | 16,60 | 15,83 | 3.800 |
22 feb 2024 | 16,65 | 16,85 | 16,65 | 16,80 | 16,02 | 2.400 |
21 feb 2024 | 16,74 | 17,00 | 16,74 | 17,00 | 16,21 | 2.400 |
20 feb 2024 | 16,32 | 16,93 | 16,25 | 16,44 | 15,68 | 15.000 |
16 feb 2024 | 15,70 | 16,00 | 15,56 | 16,00 | 15,26 | 10.300 |
15 feb 2024 | 15,80 | 16,00 | 15,69 | 15,69 | 14,96 | 4.300 |
14 feb 2024 | 15,49 | 15,65 | 15,16 | 15,16 | 14,46 | 4.500 |
13 feb 2024 | 15,68 | 15,72 | 15,57 | 15,57 | 14,85 | 700 |
12 feb 2024 | 15,30 | 15,72 | 15,30 | 15,72 | 14,99 | 2.600 |
09 feb 2024 | 15,60 | 15,81 | 15,23 | 15,61 | 14,88 | 1.400 |
08 feb 2024 | 15,56 | 15,81 | 15,46 | 15,46 | 14,74 | 1.500 |
07 feb 2024 | 15,75 | 15,75 | 15,42 | 15,52 | 14,80 | 3.200 |
06 feb 2024 | 15,50 | 15,54 | 15,03 | 15,36 | 14,65 | 1.800 |
05 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 14,33 | 1.000 |
02 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,34 | 300 |
01 feb 2024 | 15,60 | 15,60 | 15,10 | 15,60 | 14,87 | 1.800 |
31 gen 2024 | 15,59 | 15,80 | 15,59 | 15,80 | 15,07 | 600 |
30 gen 2024 | 15,35 | 15,72 | 15,22 | 15,22 | 14,51 | 5.600 |
29 gen 2024 | 15,13 | 16,00 | 15,13 | 15,79 | 15,06 | 3.100 |
26 gen 2024 | 16,00 | 16,00 | 15,40 | 15,40 | 14,68 | 500 |
25 gen 2024 | 15,20 | 16,00 | 14,99 | 15,96 | 15,22 | 5.900 |
24 gen 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 14,39 | 400 |
23 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,25 | 700 |
22 gen 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 14,66 | 1.500 |
19 gen 2024 | 15,24 | 15,35 | 15,24 | 15,35 | 14,64 | 2.700 |
18 gen 2024 | 14,80 | 15,00 | 14,80 | 15,00 | 14,30 | 5.800 |
17 gen 2024 | 14,81 | 14,87 | 14,56 | 14,87 | 14,18 | 1.200 |
16 gen 2024 | 15,25 | 15,25 | 15,00 | 15,00 | 14,30 | 1.600 |
12 gen 2024 | 15,52 | 15,95 | 15,39 | 15,95 | 15,21 | 7.300 |
11 gen 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 14,80 | - |
10 gen 2024 | 15,05 | 15,52 | 15,05 | 15,52 | 14,80 | 14.100 |
09 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,68 | - |
08 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,68 | 200 |
05 gen 2024 | 15,62 | 15,62 | 15,25 | 15,25 | 14,54 | 1.900 |
04 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,30 | 2.100 |
03 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,49 | 2.600 |
02 gen 2024 | 15,30 | 15,30 | 15,02 | 15,02 | 14,32 | 14.100 |
29 dic 2023 | 15,55 | 15,55 | 15,00 | 15,00 | 14,30 | 4.600 |
28 dic 2023 | 15,69 | 15,81 | 15,67 | 15,81 | 15,08 | 1.000 |
*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...