Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 18,13 | 18,27 | 17,98 | 18,01 | 18,01 | 111.488 |
01 mag 2024 | 18,05 | 18,23 | 17,86 | 18,03 | 18,03 | 1.528.600 |
30 apr 2024 | 18,43 | 18,43 | 18,05 | 18,06 | 18,06 | 467.000 |
29 apr 2024 | 18,58 | 18,58 | 18,24 | 18,46 | 18,46 | 729.700 |
26 apr 2024 | 18,56 | 18,84 | 18,56 | 18,69 | 18,69 | 331.300 |
25 apr 2024 | 18,82 | 18,99 | 18,59 | 18,64 | 18,64 | 299.200 |
24 apr 2024 | 18,62 | 19,03 | 18,52 | 18,81 | 18,81 | 377.600 |
23 apr 2024 | 18,63 | 18,84 | 18,47 | 18,75 | 18,75 | 416.100 |
22 apr 2024 | 18,65 | 18,67 | 18,48 | 18,59 | 18,59 | 362.900 |
19 apr 2024 | 18,35 | 18,61 | 18,23 | 18,56 | 18,56 | 353.700 |
18 apr 2024 | 18,31 | 18,42 | 18,22 | 18,35 | 18,35 | 244.000 |
17 apr 2024 | 18,37 | 18,42 | 18,08 | 18,23 | 18,23 | 280.500 |
16 apr 2024 | 18,29 | 18,38 | 18,13 | 18,27 | 18,27 | 458.600 |
15 apr 2024 | 18,64 | 18,64 | 18,10 | 18,29 | 18,29 | 507.600 |
12 apr 2024 | 18,68 | 18,74 | 18,14 | 18,38 | 18,38 | 441.900 |
11 apr 2024 | 18,92 | 18,92 | 18,60 | 18,74 | 18,74 | 453.800 |
10 apr 2024 | 18,60 | 18,87 | 18,44 | 18,79 | 18,79 | 437.000 |
09 apr 2024 | 18,99 | 18,99 | 18,71 | 18,78 | 18,78 | 396.000 |
08 apr 2024 | 18,96 | 19,08 | 18,91 | 19,01 | 19,01 | 363.300 |
05 apr 2024 | 18,77 | 19,02 | 18,72 | 18,98 | 18,98 | 388.700 |
04 apr 2024 | 18,97 | 19,03 | 18,64 | 18,85 | 18,85 | 790.200 |
03 apr 2024 | 18,96 | 19,00 | 18,86 | 18,89 | 18,89 | 602.300 |
02 apr 2024 | 19,44 | 19,44 | 18,82 | 19,01 | 19,01 | 1.200.100 |
01 apr 2024 | 19,71 | 19,80 | 19,42 | 19,61 | 19,61 | 587.700 |
28 mar 2024 | 19,73 | 19,80 | 19,49 | 19,56 | 19,56 | 1.119.600 |
27 mar 2024 | 19,45 | 19,73 | 19,41 | 19,70 | 19,70 | 427.700 |
26 mar 2024 | 19,76 | 19,76 | 19,25 | 19,36 | 19,36 | 741.100 |
25 mar 2024 | 19,65 | 19,87 | 19,62 | 19,69 | 19,69 | 401.200 |
22 mar 2024 | 19,77 | 19,79 | 19,56 | 19,57 | 19,57 | 533.500 |
21 mar 2024 | 19,90 | 20,05 | 19,66 | 19,72 | 19,72 | 594.800 |
20 mar 2024 | 19,81 | 19,86 | 19,57 | 19,82 | 19,82 | 379.400 |
19 mar 2024 | 19,38 | 19,78 | 19,21 | 19,78 | 19,78 | 457.800 |
18 mar 2024 | 19,62 | 19,70 | 19,36 | 19,36 | 19,36 | 480.100 |
15 mar 2024 | 19,47 | 19,69 | 19,37 | 19,64 | 19,64 | 1.106.500 |
14 mar 2024 | 19,86 | 19,88 | 19,50 | 19,58 | 19,58 | 398.200 |
13 mar 2024 | 19,85 | 20,00 | 19,83 | 19,93 | 19,93 | 799.600 |
12 mar 2024 | 19,69 | 19,87 | 19,60 | 19,84 | 19,84 | 506.200 |
11 mar 2024 | 19,49 | 19,73 | 19,46 | 19,71 | 19,71 | 325.400 |
08 mar 2024 | 19,71 | 19,79 | 19,40 | 19,52 | 19,52 | 750.800 |
07 mar 2024 | 20,02 | 20,03 | 19,48 | 19,52 | 19,52 | 771.000 |
06 mar 2024 | 19,48 | 19,96 | 19,38 | 19,91 | 19,91 | 718.300 |
05 mar 2024 | 19,51 | 19,58 | 19,29 | 19,33 | 19,33 | 947.500 |
04 mar 2024 | 19,51 | 19,61 | 19,30 | 19,56 | 19,56 | 610.800 |
01 mar 2024 | 18,46 | 19,61 | 18,37 | 19,50 | 19,50 | 1.283.700 |
29 feb 2024 | 18,57 | 18,98 | 18,10 | 18,43 | 18,43 | 759.700 |
28 feb 2024 | 18,31 | 18,47 | 18,24 | 18,40 | 18,40 | 667.500 |
27 feb 2024 | 18,64 | 18,75 | 18,43 | 18,43 | 18,43 | 868.900 |
26 feb 2024 | 18,61 | 18,64 | 18,43 | 18,59 | 18,59 | 643.300 |
23 feb 2024 | 18,47 | 18,73 | 18,30 | 18,59 | 18,59 | 564.800 |
22 feb 2024 | 18,70 | 19,09 | 18,41 | 18,50 | 18,50 | 1.200.300 |
21 feb 2024 | 18,21 | 18,62 | 18,12 | 18,60 | 18,60 | 1.010.200 |
20 feb 2024 | 17,94 | 18,19 | 17,94 | 18,13 | 18,13 | 1.134.600 |
16 feb 2024 | 17,49 | 17,99 | 17,32 | 17,95 | 17,95 | 1.130.200 |
15 feb 2024 | 17,43 | 17,55 | 17,30 | 17,49 | 17,49 | 2.083.500 |
14 feb 2024 | 17,19 | 17,43 | 17,11 | 17,35 | 17,35 | 1.247.800 |
13 feb 2024 | 17,14 | 17,27 | 16,93 | 17,20 | 17,20 | 1.183.100 |
12 feb 2024 | 17,15 | 17,46 | 17,13 | 17,34 | 17,34 | 804.000 |
09 feb 2024 | 17,31 | 17,31 | 17,09 | 17,16 | 17,16 | 597.200 |
08 feb 2024 | 17,38 | 17,70 | 17,30 | 17,35 | 17,35 | 675.900 |
08 feb 2024 | 0.15 Dividendo |
07 feb 2024 | 17,68 | 17,80 | 17,42 | 17,43 | 17,28 | 589.800 |
06 feb 2024 | 17,59 | 17,90 | 17,51 | 17,69 | 17,54 | 311.800 |
05 feb 2024 | 18,25 | 18,25 | 17,66 | 17,69 | 17,54 | 294.200 |
02 feb 2024 | 18,54 | 18,58 | 18,08 | 18,19 | 18,03 | 727.200 |
01 feb 2024 | 18,04 | 18,57 | 17,96 | 18,57 | 18,41 | 442.200 |
31 gen 2024 | 18,19 | 18,32 | 17,93 | 17,99 | 17,84 | 521.200 |
30 gen 2024 | 18,15 | 18,20 | 17,93 | 17,99 | 17,84 | 350.700 |
29 gen 2024 | 17,65 | 18,18 | 17,56 | 18,13 | 17,97 | 844.200 |
26 gen 2024 | 17,40 | 17,59 | 17,29 | 17,58 | 17,43 | 375.200 |
25 gen 2024 | 17,37 | 17,45 | 17,17 | 17,33 | 17,18 | 285.800 |
24 gen 2024 | 17,64 | 17,64 | 17,29 | 17,31 | 17,16 | 293.100 |
23 gen 2024 | 17,68 | 17,77 | 17,40 | 17,51 | 17,36 | 305.100 |
22 gen 2024 | 17,67 | 17,78 | 17,47 | 17,56 | 17,41 | 414.200 |
19 gen 2024 | 17,84 | 17,84 | 17,50 | 17,67 | 17,52 | 461.500 |
18 gen 2024 | 17,80 | 17,83 | 17,59 | 17,82 | 17,67 | 476.900 |
17 gen 2024 | 17,82 | 18,18 | 17,64 | 17,76 | 17,61 | 996.800 |
16 gen 2024 | 17,74 | 18,01 | 17,66 | 18,00 | 17,85 | 645.100 |
12 gen 2024 | 18,17 | 18,17 | 17,80 | 17,85 | 17,70 | 470.900 |
11 gen 2024 | 17,87 | 17,93 | 17,71 | 17,84 | 17,69 | 515.400 |
10 gen 2024 | 17,81 | 17,96 | 17,75 | 17,94 | 17,79 | 266.600 |
09 gen 2024 | 17,87 | 18,01 | 17,84 | 17,91 | 17,76 | 465.800 |
08 gen 2024 | 17,71 | 18,01 | 17,67 | 17,91 | 17,76 | 454.700 |
05 gen 2024 | 17,52 | 17,76 | 17,47 | 17,71 | 17,56 | 420.900 |
04 gen 2024 | 17,35 | 17,63 | 17,35 | 17,52 | 17,37 | 1.030.100 |
03 gen 2024 | 17,26 | 17,40 | 17,11 | 17,36 | 17,21 | 579.500 |
02 gen 2024 | 16,76 | 17,34 | 16,76 | 17,26 | 17,11 | 458.000 |
29 dic 2023 | 16,95 | 17,05 | 16,87 | 16,95 | 16,80 | 437.500 |
28 dic 2023 | 17,06 | 17,22 | 16,94 | 16,98 | 16,83 | 409.000 |
27 dic 2023 | 16,58 | 17,08 | 16,58 | 17,05 | 16,90 | 377.800 |
26 dic 2023 | 16,70 | 16,77 | 16,56 | 16,64 | 16,50 | 739.300 |
22 dic 2023 | 16,76 | 16,99 | 16,66 | 16,66 | 16,52 | 868.700 |
21 dic 2023 | 16,51 | 16,69 | 16,41 | 16,67 | 16,53 | 239.300 |
20 dic 2023 | 16,25 | 16,61 | 16,25 | 16,45 | 16,31 | 652.600 |
19 dic 2023 | 16,20 | 16,49 | 16,11 | 16,49 | 16,35 | 925.500 |
18 dic 2023 | 16,44 | 16,44 | 16,20 | 16,20 | 16,06 | 439.200 |
15 dic 2023 | 16,69 | 16,69 | 16,20 | 16,30 | 16,16 | 779.700 |
14 dic 2023 | 16,70 | 17,03 | 16,63 | 16,72 | 16,58 | 587.500 |
13 dic 2023 | 16,20 | 16,68 | 16,13 | 16,54 | 16,40 | 752.800 |
12 dic 2023 | 16,30 | 16,41 | 16,10 | 16,21 | 16,07 | 600.500 |
11 dic 2023 | 16,46 | 16,49 | 16,27 | 16,32 | 16,18 | 466.100 |
*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...