Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17,06 | 17,06 | 16,60 | 16,66 | 16,66 | 22.185 |
02 mag 2024 | 16,75 | 16,96 | 16,53 | 16,85 | 16,85 | 16.100 |
01 mag 2024 | 16,15 | 16,74 | 16,15 | 16,63 | 16,63 | 30.300 |
30 apr 2024 | 16,70 | 16,98 | 16,08 | 16,08 | 16,08 | 46.400 |
29 apr 2024 | 17,08 | 17,20 | 16,76 | 16,93 | 16,93 | 12.800 |
29 apr 2024 | 0.29 Dividendo |
26 apr 2024 | 17,35 | 17,45 | 17,14 | 17,31 | 17,02 | 11.700 |
25 apr 2024 | 17,10 | 17,31 | 16,98 | 17,26 | 16,97 | 20.100 |
24 apr 2024 | 17,29 | 17,42 | 16,96 | 17,27 | 16,98 | 12.700 |
23 apr 2024 | 17,80 | 17,85 | 17,20 | 17,42 | 17,13 | 30.800 |
22 apr 2024 | 17,85 | 17,85 | 17,50 | 17,65 | 17,35 | 26.100 |
19 apr 2024 | 17,10 | 17,80 | 16,75 | 17,79 | 17,49 | 54.500 |
18 apr 2024 | 17,12 | 17,35 | 16,95 | 17,07 | 16,78 | 26.000 |
17 apr 2024 | 17,62 | 17,62 | 17,20 | 17,24 | 16,95 | 33.200 |
16 apr 2024 | 16,85 | 17,27 | 16,72 | 17,27 | 16,98 | 27.000 |
15 apr 2024 | 17,25 | 17,46 | 16,90 | 17,05 | 16,76 | 23.600 |
12 apr 2024 | 17,55 | 17,60 | 17,04 | 17,22 | 16,93 | 28.700 |
11 apr 2024 | 17,55 | 17,65 | 17,20 | 17,41 | 17,12 | 29.800 |
10 apr 2024 | 17,34 | 17,68 | 17,26 | 17,36 | 17,07 | 26.300 |
09 apr 2024 | 17,80 | 17,87 | 17,35 | 17,63 | 17,33 | 33.400 |
08 apr 2024 | 17,80 | 18,04 | 17,55 | 17,60 | 17,31 | 47.800 |
05 apr 2024 | 17,82 | 17,98 | 17,55 | 17,79 | 17,49 | 36.500 |
04 apr 2024 | 18,00 | 18,09 | 17,66 | 17,85 | 17,55 | 34.600 |
03 apr 2024 | 17,95 | 18,22 | 17,65 | 18,04 | 17,74 | 33.100 |
02 apr 2024 | 17,94 | 18,12 | 17,60 | 18,02 | 17,72 | 31.400 |
01 apr 2024 | 17,75 | 18,33 | 17,36 | 18,20 | 17,90 | 58.100 |
28 mar 2024 | 17,56 | 17,85 | 17,35 | 17,70 | 17,40 | 78.200 |
27 mar 2024 | 17,45 | 17,97 | 17,43 | 17,72 | 17,42 | 89.000 |
26 mar 2024 | 18,13 | 18,21 | 17,57 | 17,57 | 17,28 | 55.400 |
25 mar 2024 | 18,65 | 18,70 | 18,05 | 18,21 | 17,90 | 56.600 |
22 mar 2024 | 19,00 | 19,40 | 18,75 | 18,78 | 18,47 | 24.300 |
21 mar 2024 | 19,55 | 19,55 | 18,74 | 19,16 | 18,84 | 39.300 |
20 mar 2024 | 18,70 | 19,65 | 18,47 | 19,45 | 19,12 | 78.900 |
19 mar 2024 | 18,19 | 18,87 | 17,63 | 18,78 | 18,47 | 70.800 |
18 mar 2024 | 17,50 | 18,76 | 17,50 | 18,27 | 17,96 | 34.800 |
15 mar 2024 | 17,52 | 17,90 | 17,44 | 17,52 | 17,23 | 48.700 |
14 mar 2024 | 17,64 | 17,86 | 17,19 | 17,37 | 17,08 | 31.400 |
13 mar 2024 | 17,85 | 18,11 | 17,52 | 17,79 | 17,49 | 38.400 |
12 mar 2024 | 18,28 | 18,28 | 17,58 | 17,84 | 17,54 | 30.800 |
11 mar 2024 | 18,27 | 18,28 | 17,82 | 18,13 | 17,83 | 38.000 |
08 mar 2024 | 18,45 | 18,64 | 18,20 | 18,27 | 17,96 | 21.000 |
07 mar 2024 | 18,08 | 18,75 | 17,84 | 18,42 | 18,11 | 28.600 |
06 mar 2024 | 17,28 | 18,14 | 17,19 | 18,07 | 17,77 | 73.600 |
05 mar 2024 | 17,25 | 17,29 | 16,68 | 17,13 | 16,84 | 105.100 |
04 mar 2024 | 17,10 | 17,43 | 16,69 | 17,20 | 16,91 | 84.100 |
01 mar 2024 | 17,41 | 17,59 | 17,01 | 17,15 | 16,86 | 43.100 |
29 feb 2024 | 17,50 | 17,67 | 17,05 | 17,41 | 17,12 | 36.600 |
28 feb 2024 | 17,50 | 17,80 | 17,02 | 17,29 | 17,00 | 59.600 |
27 feb 2024 | 17,51 | 17,85 | 17,23 | 17,69 | 17,39 | 48.600 |
26 feb 2024 | 17,80 | 17,93 | 17,43 | 17,46 | 17,17 | 60.600 |
23 feb 2024 | 17,88 | 18,24 | 17,80 | 17,80 | 17,50 | 24.000 |
22 feb 2024 | 18,35 | 18,63 | 17,88 | 17,99 | 17,69 | 47.400 |
21 feb 2024 | 18,90 | 18,94 | 18,32 | 18,37 | 18,06 | 21.800 |
20 feb 2024 | 19,30 | 19,30 | 18,72 | 18,81 | 18,49 | 18.800 |
16 feb 2024 | 19,08 | 19,25 | 18,68 | 19,17 | 18,85 | 23.500 |
15 feb 2024 | 18,67 | 19,17 | 18,50 | 18,95 | 18,63 | 32.800 |
14 feb 2024 | 18,43 | 18,48 | 18,10 | 18,41 | 18,10 | 18.500 |
13 feb 2024 | 18,51 | 18,56 | 18,06 | 18,12 | 17,82 | 15.400 |
12 feb 2024 | 18,25 | 18,80 | 18,25 | 18,50 | 18,19 | 20.500 |
09 feb 2024 | 18,50 | 18,59 | 17,98 | 18,40 | 18,09 | 39.800 |
08 feb 2024 | 18,77 | 18,87 | 18,38 | 18,50 | 18,19 | 36.500 |
07 feb 2024 | 19,20 | 19,40 | 18,77 | 18,88 | 18,56 | 41.700 |
06 feb 2024 | 19,70 | 20,11 | 19,20 | 19,27 | 18,95 | 37.500 |
05 feb 2024 | 20,07 | 20,07 | 19,60 | 19,75 | 19,42 | 11.000 |
02 feb 2024 | 19,38 | 20,59 | 19,33 | 20,56 | 20,22 | 51.900 |
01 feb 2024 | 19,76 | 19,77 | 19,33 | 19,71 | 19,38 | 9.300 |
31 gen 2024 | 19,42 | 19,79 | 19,33 | 19,51 | 19,18 | 15.400 |
30 gen 2024 | 19,77 | 20,32 | 19,34 | 19,42 | 19,09 | 17.000 |
29 gen 2024 | 19,99 | 20,20 | 19,63 | 19,85 | 19,52 | 14.400 |
29 gen 2024 | 0.37 Dividendo |
26 gen 2024 | 20,51 | 20,94 | 20,36 | 20,40 | 19,69 | 34.900 |
25 gen 2024 | 21,23 | 21,23 | 20,53 | 20,88 | 20,16 | 7.100 |
24 gen 2024 | 20,35 | 20,94 | 20,35 | 20,84 | 20,12 | 13.900 |
23 gen 2024 | 20,96 | 21,19 | 20,11 | 20,27 | 19,57 | 21.800 |
22 gen 2024 | 20,67 | 21,14 | 20,65 | 20,80 | 20,08 | 13.400 |
19 gen 2024 | 21,00 | 21,00 | 20,65 | 20,71 | 19,99 | 12.200 |
18 gen 2024 | 21,00 | 21,23 | 20,55 | 20,97 | 20,24 | 18.700 |
17 gen 2024 | 20,84 | 21,03 | 20,57 | 20,80 | 20,08 | 23.500 |
16 gen 2024 | 20,80 | 21,07 | 20,80 | 20,93 | 20,21 | 21.300 |
12 gen 2024 | 20,31 | 21,18 | 20,30 | 20,94 | 20,22 | 32.200 |
11 gen 2024 | 19,82 | 20,25 | 19,65 | 20,16 | 19,46 | 37.300 |
10 gen 2024 | 19,79 | 19,98 | 19,54 | 19,83 | 19,14 | 22.300 |
09 gen 2024 | 19,95 | 20,22 | 19,50 | 19,60 | 18,92 | 25.900 |
08 gen 2024 | 19,82 | 20,19 | 19,75 | 19,84 | 19,15 | 10.900 |
05 gen 2024 | 19,55 | 20,19 | 19,55 | 19,69 | 19,01 | 27.000 |
04 gen 2024 | 20,26 | 20,30 | 19,64 | 19,74 | 19,06 | 29.100 |
03 gen 2024 | 19,90 | 20,39 | 19,67 | 20,05 | 19,36 | 33.000 |
02 gen 2024 | 20,18 | 20,47 | 19,89 | 19,89 | 19,20 | 22.700 |
29 dic 2023 | 20,15 | 20,70 | 20,15 | 20,47 | 19,76 | 21.300 |
28 dic 2023 | 19,84 | 20,59 | 19,74 | 20,15 | 19,45 | 62.700 |
27 dic 2023 | 19,70 | 20,19 | 19,50 | 19,76 | 19,08 | 62.500 |
26 dic 2023 | 20,33 | 20,33 | 19,45 | 19,70 | 19,02 | 49.100 |
22 dic 2023 | 20,90 | 20,90 | 20,29 | 20,52 | 19,81 | 25.100 |
21 dic 2023 | 20,73 | 20,94 | 20,60 | 20,60 | 19,89 | 22.700 |
20 dic 2023 | 20,49 | 21,23 | 20,44 | 20,44 | 19,73 | 29.800 |
19 dic 2023 | 20,26 | 20,81 | 20,24 | 20,69 | 19,97 | 24.600 |
18 dic 2023 | 19,80 | 20,86 | 19,67 | 20,08 | 19,39 | 38.600 |
15 dic 2023 | 20,03 | 20,29 | 19,76 | 19,91 | 19,22 | 18.300 |
14 dic 2023 | 19,00 | 20,03 | 19,00 | 20,03 | 19,34 | 45.500 |
13 dic 2023 | 17,53 | 19,13 | 17,53 | 18,88 | 18,23 | 234.000 |
*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...