Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 19,07 | 19,22 | 18,95 | 19,17 | 19,17 | 745.300 |
01 mag 2024 | 18,70 | 19,01 | 18,70 | 18,82 | 18,82 | 481.900 |
30 apr 2024 | 18,95 | 19,00 | 18,81 | 18,81 | 18,81 | 522.600 |
29 apr 2024 | 18,96 | 19,06 | 18,91 | 19,05 | 19,05 | 357.400 |
26 apr 2024 | 18,95 | 18,97 | 18,85 | 18,95 | 18,95 | 347.700 |
25 apr 2024 | 18,84 | 19,00 | 18,78 | 18,96 | 18,96 | 362.200 |
24 apr 2024 | 18,91 | 18,94 | 18,81 | 18,88 | 18,88 | 376.400 |
23 apr 2024 | 18,72 | 18,93 | 18,67 | 18,91 | 18,91 | 694.000 |
22 apr 2024 | 18,41 | 18,57 | 18,39 | 18,54 | 18,54 | 649.000 |
19 apr 2024 | 18,24 | 18,31 | 18,17 | 18,21 | 18,21 | 573.300 |
18 apr 2024 | 18,14 | 18,24 | 18,10 | 18,11 | 18,11 | 813.700 |
17 apr 2024 | 18,04 | 18,07 | 17,89 | 17,96 | 17,96 | 905.900 |
16 apr 2024 | 17,83 | 17,92 | 17,77 | 17,83 | 17,83 | 1.624.200 |
15 apr 2024 | 18,14 | 18,14 | 17,88 | 17,90 | 17,90 | 710.100 |
12 apr 2024 | 18,27 | 18,28 | 18,10 | 18,12 | 18,12 | 559.200 |
11 apr 2024 | 18,54 | 18,54 | 18,35 | 18,52 | 18,52 | 717.900 |
10 apr 2024 | 18,50 | 18,53 | 18,40 | 18,46 | 18,46 | 748.300 |
09 apr 2024 | 18,74 | 18,76 | 18,59 | 18,69 | 18,69 | 492.100 |
08 apr 2024 | 18,54 | 18,59 | 18,52 | 18,55 | 18,55 | 260.000 |
05 apr 2024 | 18,42 | 18,54 | 18,39 | 18,52 | 18,52 | 580.900 |
04 apr 2024 | 18,59 | 18,68 | 18,36 | 18,39 | 18,39 | 662.800 |
03 apr 2024 | 18,41 | 18,50 | 18,37 | 18,45 | 18,45 | 396.400 |
02 apr 2024 | 18,44 | 18,49 | 18,41 | 18,43 | 18,43 | 330.400 |
01 apr 2024 | 18,42 | 18,42 | 18,28 | 18,34 | 18,34 | 402.300 |
28 mar 2024 | 18,39 | 18,41 | 18,35 | 18,36 | 18,36 | 899.900 |
27 mar 2024 | 18,56 | 18,61 | 18,52 | 18,60 | 18,60 | 458.200 |
26 mar 2024 | 18,52 | 18,58 | 18,50 | 18,51 | 18,51 | 489.000 |
25 mar 2024 | 18,28 | 18,37 | 18,28 | 18,30 | 18,30 | 631.700 |
22 mar 2024 | 18,42 | 18,42 | 18,34 | 18,34 | 18,34 | 473.100 |
21 mar 2024 | 18,56 | 18,60 | 18,44 | 18,46 | 18,46 | 316.800 |
20 mar 2024 | 18,26 | 18,43 | 18,22 | 18,41 | 18,41 | 416.300 |
19 mar 2024 | 18,27 | 18,31 | 18,22 | 18,27 | 18,27 | 322.400 |
18 mar 2024 | 18,32 | 18,33 | 18,26 | 18,28 | 18,28 | 504.600 |
15 mar 2024 | 18,41 | 18,41 | 18,31 | 18,36 | 18,36 | 475.100 |
14 mar 2024 | 18,55 | 18,55 | 18,34 | 18,39 | 18,39 | 328.900 |
13 mar 2024 | 18,31 | 18,46 | 18,31 | 18,40 | 18,40 | 336.900 |
12 mar 2024 | 18,22 | 18,26 | 18,11 | 18,26 | 18,26 | 338.100 |
11 mar 2024 | 18,22 | 18,27 | 18,17 | 18,24 | 18,24 | 231.000 |
08 mar 2024 | 18,30 | 18,38 | 18,20 | 18,20 | 18,20 | 551.500 |
07 mar 2024 | 18,19 | 18,26 | 18,16 | 18,26 | 18,26 | 347.000 |
06 mar 2024 | 18,10 | 18,20 | 18,10 | 18,14 | 18,14 | 489.100 |
05 mar 2024 | 17,82 | 17,93 | 17,80 | 17,81 | 17,81 | 324.200 |
04 mar 2024 | 17,89 | 17,90 | 17,81 | 17,85 | 17,85 | 400.300 |
01 mar 2024 | 17,79 | 17,94 | 17,75 | 17,94 | 17,94 | 498.000 |
29 feb 2024 | 17,84 | 17,87 | 17,75 | 17,79 | 17,79 | 422.900 |
28 feb 2024 | 17,81 | 17,81 | 17,72 | 17,79 | 17,79 | 316.300 |
27 feb 2024 | 17,95 | 18,02 | 17,93 | 17,98 | 17,98 | 402.200 |
26 feb 2024 | 17,99 | 17,99 | 17,93 | 17,96 | 17,96 | 394.400 |
23 feb 2024 | 18,12 | 18,16 | 18,06 | 18,13 | 18,13 | 328.700 |
22 feb 2024 | 18,35 | 18,35 | 18,24 | 18,28 | 18,28 | 630.400 |
21 feb 2024 | 18,25 | 18,31 | 18,23 | 18,29 | 18,29 | 228.800 |
20 feb 2024 | 18,54 | 18,58 | 18,43 | 18,45 | 18,45 | 622.400 |
16 feb 2024 | 18,28 | 18,38 | 18,27 | 18,29 | 18,29 | 718.300 |
15 feb 2024 | 18,00 | 18,17 | 18,00 | 18,12 | 18,12 | 588.700 |
14 feb 2024 | 17,69 | 17,79 | 17,67 | 17,79 | 17,79 | 614.200 |
13 feb 2024 | 17,59 | 17,61 | 17,40 | 17,48 | 17,48 | 570.200 |
12 feb 2024 | 17,81 | 17,92 | 17,80 | 17,84 | 17,84 | 424.800 |
09 feb 2024 | 17,69 | 17,75 | 17,64 | 17,75 | 17,75 | 228.100 |
08 feb 2024 | 17,75 | 17,75 | 17,65 | 17,72 | 17,72 | 295.100 |
07 feb 2024 | 17,82 | 17,89 | 17,79 | 17,89 | 17,89 | 519.800 |
06 feb 2024 | 17,59 | 17,72 | 17,58 | 17,72 | 17,72 | 413.800 |
05 feb 2024 | 17,61 | 17,65 | 17,51 | 17,58 | 17,58 | 273.200 |
02 feb 2024 | 17,84 | 17,93 | 17,83 | 17,90 | 17,90 | 229.400 |
01 feb 2024 | 17,72 | 17,82 | 17,66 | 17,81 | 17,81 | 702.600 |
31 gen 2024 | 17,82 | 17,90 | 17,68 | 17,72 | 17,72 | 423.800 |
30 gen 2024 | 17,82 | 17,86 | 17,77 | 17,83 | 17,83 | 276.300 |
29 gen 2024 | 17,72 | 17,83 | 17,69 | 17,83 | 17,83 | 647.200 |
26 gen 2024 | 17,88 | 17,94 | 17,86 | 17,90 | 17,90 | 431.500 |
25 gen 2024 | 17,79 | 17,83 | 17,73 | 17,81 | 17,81 | 777.700 |
24 gen 2024 | 17,87 | 17,96 | 17,80 | 17,81 | 17,81 | 784.900 |
23 gen 2024 | 17,66 | 17,74 | 17,63 | 17,68 | 17,68 | 342.700 |
22 gen 2024 | 17,66 | 17,72 | 17,58 | 17,71 | 17,71 | 1.014.500 |
19 gen 2024 | 17,66 | 17,76 | 17,60 | 17,75 | 17,75 | 935.800 |
18 gen 2024 | 17,53 | 17,61 | 17,51 | 17,59 | 17,59 | 516.800 |
17 gen 2024 | 17,59 | 17,59 | 17,46 | 17,53 | 17,53 | 1.309.400 |
16 gen 2024 | 17,92 | 17,95 | 17,78 | 17,81 | 17,81 | 612.200 |
12 gen 2024 | 18,14 | 18,22 | 18,08 | 18,12 | 18,12 | 837.200 |
11 gen 2024 | 18,15 | 18,21 | 17,99 | 18,12 | 18,12 | 423.500 |
10 gen 2024 | 18,10 | 18,11 | 18,05 | 18,11 | 18,11 | 535.900 |
09 gen 2024 | 18,15 | 18,20 | 18,13 | 18,14 | 18,14 | 349.200 |
08 gen 2024 | 18,10 | 18,31 | 18,10 | 18,27 | 18,27 | 679.200 |
05 gen 2024 | 18,14 | 18,29 | 18,10 | 18,11 | 18,11 | 226.400 |
04 gen 2024 | 18,11 | 18,14 | 18,05 | 18,07 | 18,07 | 257.100 |
03 gen 2024 | 18,20 | 18,28 | 18,11 | 18,25 | 18,25 | 436.400 |
02 gen 2024 | 18,43 | 18,45 | 18,35 | 18,38 | 18,38 | 283.500 |
29 dic 2023 | 18,60 | 18,76 | 18,60 | 18,70 | 18,70 | 526.000 |
28 dic 2023 | 18,45 | 18,56 | 18,45 | 18,52 | 18,52 | 497.100 |
27 dic 2023 | 18,24 | 18,30 | 18,20 | 18,28 | 18,28 | 286.200 |
26 dic 2023 | 18,00 | 18,10 | 17,97 | 18,09 | 18,09 | 235.200 |
22 dic 2023 | 18,05 | 18,16 | 18,05 | 18,11 | 18,11 | 452.600 |
21 dic 2023 | 17,72 | 17,91 | 17,72 | 17,90 | 17,90 | 309.000 |
20 dic 2023 | 17,70 | 17,75 | 17,51 | 17,53 | 17,53 | 531.400 |
20 dic 2023 | 0.534 Dividendo |
19 dic 2023 | 18,29 | 18,38 | 18,28 | 18,37 | 17,84 | 355.300 |
18 dic 2023 | 18,19 | 18,20 | 18,13 | 18,20 | 17,67 | 166.700 |
15 dic 2023 | 18,28 | 18,28 | 18,13 | 18,14 | 17,61 | 372.900 |
14 dic 2023 | 18,40 | 18,51 | 18,38 | 18,45 | 17,91 | 337.800 |
13 dic 2023 | 18,07 | 18,43 | 18,04 | 18,42 | 17,88 | 361.700 |
12 dic 2023 | 18,02 | 18,11 | 17,98 | 18,11 | 17,58 | 236.300 |
11 dic 2023 | 17,96 | 18,02 | 17,87 | 18,02 | 17,50 | 171.100 |
*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...