Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 17,27 | 17,32 | 17,25 | 17,28 | 17,28 | 26.344 |
05 giu 2024 | 17,30 | 17,30 | 17,21 | 17,27 | 17,27 | 47.000 |
04 giu 2024 | 17,25 | 17,25 | 17,12 | 17,24 | 17,24 | 115.900 |
03 giu 2024 | 17,39 | 17,40 | 17,20 | 17,28 | 17,28 | 86.100 |
31 mag 2024 | 17,19 | 17,35 | 17,17 | 17,35 | 17,35 | 84.100 |
30 mag 2024 | 17,08 | 17,22 | 17,08 | 17,20 | 17,20 | 31.100 |
30 mag 2024 | 0.1 Dividendo |
29 mag 2024 | 17,36 | 17,39 | 17,14 | 17,15 | 17,05 | 163.000 |
28 mag 2024 | 17,50 | 17,51 | 17,39 | 17,44 | 17,34 | 39.200 |
27 mag 2024 | 17,45 | 17,55 | 17,45 | 17,53 | 17,43 | 35.200 |
24 mag 2024 | 17,45 | 17,53 | 17,45 | 17,50 | 17,40 | 38.100 |
23 mag 2024 | 17,60 | 17,60 | 17,40 | 17,46 | 17,36 | 44.200 |
22 mag 2024 | 17,59 | 17,59 | 17,50 | 17,55 | 17,45 | 37.900 |
21 mag 2024 | 17,54 | 17,64 | 17,54 | 17,60 | 17,50 | 104.500 |
17 mag 2024 | 17,52 | 17,58 | 17,50 | 17,58 | 17,48 | 57.900 |
16 mag 2024 | 17,51 | 17,53 | 17,49 | 17,52 | 17,42 | 54.400 |
15 mag 2024 | 17,49 | 17,53 | 17,48 | 17,49 | 17,39 | 41.000 |
14 mag 2024 | 17,53 | 17,53 | 17,45 | 17,48 | 17,38 | 17.600 |
13 mag 2024 | 17,51 | 17,57 | 17,47 | 17,48 | 17,38 | 95.000 |
10 mag 2024 | 17,53 | 17,56 | 17,50 | 17,50 | 17,40 | 86.900 |
09 mag 2024 | 17,40 | 17,54 | 17,40 | 17,52 | 17,42 | 200.800 |
08 mag 2024 | 17,25 | 17,40 | 17,25 | 17,39 | 17,28 | 74.900 |
07 mag 2024 | 17,30 | 17,31 | 17,26 | 17,27 | 17,17 | 95.000 |
06 mag 2024 | 17,15 | 17,26 | 17,15 | 17,26 | 17,16 | 68.900 |
03 mag 2024 | 17,09 | 17,10 | 17,02 | 17,08 | 16,98 | 60.500 |
02 mag 2024 | 16,91 | 17,03 | 16,90 | 17,03 | 16,93 | 55.200 |
01 mag 2024 | 16,88 | 16,99 | 16,83 | 16,91 | 16,81 | 61.600 |
30 apr 2024 | 17,01 | 17,01 | 16,90 | 16,90 | 16,80 | 58.500 |
29 apr 2024 | 16,97 | 17,05 | 16,96 | 17,02 | 16,92 | 62.600 |
26 apr 2024 | 17,00 | 17,03 | 16,98 | 17,00 | 16,90 | 85.900 |
26 apr 2024 | 0.1 Dividendo |
25 apr 2024 | 16,96 | 17,08 | 16,91 | 17,06 | 16,86 | 58.500 |
24 apr 2024 | 17,15 | 17,15 | 17,03 | 17,09 | 16,89 | 73.600 |
23 apr 2024 | 17,07 | 17,17 | 17,07 | 17,15 | 16,95 | 45.000 |
22 apr 2024 | 17,02 | 17,13 | 17,00 | 17,10 | 16,90 | 70.000 |
19 apr 2024 | 16,92 | 17,05 | 16,88 | 17,02 | 16,82 | 106.200 |
18 apr 2024 | 16,85 | 16,95 | 16,84 | 16,91 | 16,71 | 97.300 |
17 apr 2024 | 16,87 | 16,97 | 16,79 | 16,81 | 16,61 | 78.700 |
16 apr 2024 | 16,92 | 16,95 | 16,83 | 16,87 | 16,67 | 101.000 |
15 apr 2024 | 17,15 | 17,19 | 16,93 | 16,99 | 16,79 | 105.500 |
12 apr 2024 | 17,19 | 17,26 | 17,03 | 17,09 | 16,89 | 56.900 |
11 apr 2024 | 17,32 | 17,32 | 17,15 | 17,22 | 17,02 | 59.700 |
10 apr 2024 | 17,38 | 17,38 | 17,26 | 17,32 | 17,12 | 88.000 |
09 apr 2024 | 17,45 | 17,48 | 17,36 | 17,48 | 17,28 | 39.800 |
08 apr 2024 | 17,38 | 17,44 | 17,37 | 17,42 | 17,22 | 51.700 |
05 apr 2024 | 17,30 | 17,42 | 17,30 | 17,39 | 17,19 | 75.600 |
04 apr 2024 | 17,36 | 17,42 | 17,26 | 17,30 | 17,10 | 69.100 |
03 apr 2024 | 17,30 | 17,39 | 17,30 | 17,36 | 17,16 | 65.900 |
02 apr 2024 | 17,39 | 17,40 | 17,29 | 17,35 | 17,15 | 41.700 |
01 apr 2024 | 17,50 | 17,50 | 17,38 | 17,45 | 17,25 | 82.400 |
28 mar 2024 | 17,38 | 17,49 | 17,38 | 17,47 | 17,27 | 75.400 |
27 mar 2024 | 17,31 | 17,37 | 17,29 | 17,37 | 17,17 | 58.700 |
27 mar 2024 | 0.1 Dividendo |
26 mar 2024 | 17,41 | 17,43 | 17,34 | 17,42 | 17,12 | 83.800 |
25 mar 2024 | 17,35 | 17,43 | 17,35 | 17,38 | 17,08 | 96.700 |
22 mar 2024 | 17,50 | 17,50 | 17,36 | 17,39 | 17,09 | 57.500 |
21 mar 2024 | 17,44 | 17,50 | 17,44 | 17,46 | 17,16 | 121.800 |
20 mar 2024 | 17,30 | 17,41 | 17,29 | 17,39 | 17,09 | 54.200 |
19 mar 2024 | 17,28 | 17,37 | 17,28 | 17,31 | 17,01 | 37.900 |
18 mar 2024 | 17,30 | 17,32 | 17,26 | 17,29 | 16,99 | 37.600 |
15 mar 2024 | 17,25 | 17,35 | 17,25 | 17,31 | 17,01 | 51.700 |
14 mar 2024 | 17,40 | 17,40 | 17,22 | 17,28 | 16,98 | 42.300 |
13 mar 2024 | 17,34 | 17,41 | 17,34 | 17,39 | 17,09 | 60.100 |
12 mar 2024 | 17,35 | 17,37 | 17,32 | 17,34 | 17,04 | 36.500 |
11 mar 2024 | 17,25 | 17,34 | 17,24 | 17,34 | 17,04 | 67.200 |
08 mar 2024 | 17,35 | 17,37 | 17,29 | 17,32 | 17,02 | 98.900 |
07 mar 2024 | 17,25 | 17,33 | 17,25 | 17,32 | 17,02 | 49.900 |
06 mar 2024 | 17,25 | 17,30 | 17,19 | 17,21 | 16,91 | 79.300 |
05 mar 2024 | 17,11 | 17,23 | 17,11 | 17,18 | 16,88 | 101.400 |
04 mar 2024 | 17,18 | 17,18 | 17,11 | 17,15 | 16,85 | 51.800 |
01 mar 2024 | 17,08 | 17,21 | 17,08 | 17,18 | 16,88 | 193.900 |
29 feb 2024 | 17,06 | 17,09 | 17,01 | 17,07 | 16,77 | 59.600 |
28 feb 2024 | 17,00 | 17,04 | 16,97 | 16,97 | 16,68 | 72.500 |
27 feb 2024 | 17,01 | 17,12 | 16,98 | 17,02 | 16,73 | 40.700 |
27 feb 2024 | 0.1 Dividendo |
26 feb 2024 | 17,23 | 17,24 | 17,09 | 17,13 | 16,73 | 217.700 |
23 feb 2024 | 17,16 | 17,24 | 17,16 | 17,23 | 16,83 | 99.300 |
22 feb 2024 | 17,10 | 17,20 | 17,10 | 17,19 | 16,79 | 102.500 |
21 feb 2024 | 17,03 | 17,08 | 17,03 | 17,08 | 16,69 | 76.300 |
20 feb 2024 | 16,99 | 17,08 | 16,98 | 17,05 | 16,66 | 110.300 |
16 feb 2024 | 16,91 | 17,04 | 16,91 | 17,00 | 16,61 | 79.400 |
15 feb 2024 | 16,72 | 16,95 | 16,72 | 16,92 | 16,53 | 73.900 |
14 feb 2024 | 16,66 | 16,70 | 16,62 | 16,70 | 16,31 | 47.500 |
13 feb 2024 | 16,69 | 16,69 | 16,44 | 16,54 | 16,16 | 97.600 |
12 feb 2024 | 16,74 | 16,82 | 16,72 | 16,79 | 16,40 | 132.100 |
09 feb 2024 | 16,70 | 16,72 | 16,64 | 16,72 | 16,33 | 64.300 |
08 feb 2024 | 16,75 | 16,75 | 16,59 | 16,69 | 16,30 | 60.300 |
07 feb 2024 | 16,79 | 16,83 | 16,75 | 16,76 | 16,37 | 88.100 |
06 feb 2024 | 16,77 | 16,84 | 16,75 | 16,81 | 16,42 | 31.400 |
05 feb 2024 | 16,85 | 16,85 | 16,70 | 16,76 | 16,37 | 67.800 |
02 feb 2024 | 16,90 | 16,91 | 16,79 | 16,87 | 16,48 | 81.900 |
01 feb 2024 | 16,98 | 16,98 | 16,87 | 16,98 | 16,59 | 53.700 |
31 gen 2024 | 17,00 | 17,06 | 16,90 | 16,90 | 16,51 | 51.200 |
30 gen 2024 | 16,96 | 17,05 | 16,96 | 17,02 | 16,63 | 36.400 |
29 gen 2024 | 16,97 | 17,00 | 16,88 | 16,99 | 16,60 | 79.500 |
29 gen 2024 | 0.1 Dividendo |
26 gen 2024 | 17,05 | 17,06 | 17,03 | 17,06 | 16,57 | 36.300 |
25 gen 2024 | 17,01 | 17,05 | 16,99 | 17,05 | 16,56 | 83.800 |
24 gen 2024 | 17,02 | 17,06 | 16,98 | 16,99 | 16,50 | 130.900 |
23 gen 2024 | 16,94 | 17,02 | 16,94 | 16,99 | 16,50 | 41.700 |
*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...