Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 21,66 | 21,97 | 21,65 | 21,90 | 21,90 | 412 |
21 mag 2024 | 21,58 | 21,79 | 21,58 | 21,77 | 21,77 | 17 |
20 mag 2024 | 21,89 | 21,89 | 21,62 | 21,66 | 21,66 | 141 |
17 mag 2024 | 21,49 | 21,90 | 21,49 | 21,90 | 21,90 | 536 |
16 mag 2024 | 21,56 | 21,59 | 21,18 | 21,36 | 21,36 | 1.390 |
15 mag 2024 | 21,49 | 21,63 | 21,48 | 21,60 | 21,60 | 291 |
14 mag 2024 | 21,23 | 21,52 | 21,19 | 21,19 | 21,19 | 1.108 |
13 mag 2024 | 20,68 | 20,97 | 20,43 | 20,82 | 20,82 | 1.059 |
10 mag 2024 | 20,30 | 20,73 | 20,30 | 20,43 | 20,43 | 291 |
10 mag 2024 | 0.28 Dividendo |
09 mag 2024 | 20,34 | 20,66 | 20,30 | 20,66 | 20,38 | 2.506 |
08 mag 2024 | 20,23 | 20,43 | 20,02 | 20,40 | 20,12 | 1.965 |
07 mag 2024 | 20,78 | 20,95 | 20,64 | 20,64 | 20,36 | 1.357 |
03 mag 2024 | 19,87 | 20,25 | 19,86 | 20,21 | 19,94 | 1.795 |
02 mag 2024 | 19,44 | 19,81 | 18,17 | 18,30 | 18,05 | 2.867 |
01 mag 2024 | 18,66 | 18,78 | 18,61 | 18,67 | 18,42 | 1.213 |
30 apr 2024 | 18,84 | 18,93 | 18,61 | 18,69 | 18,44 | 539 |
29 apr 2024 | 18,77 | 18,87 | 18,72 | 18,87 | 18,61 | 2.706 |
26 apr 2024 | 18,40 | 18,61 | 18,40 | 18,51 | 18,26 | 1.431 |
25 apr 2024 | 18,60 | 18,67 | 18,22 | 18,35 | 18,10 | 861 |
24 apr 2024 | 18,18 | 18,47 | 18,18 | 18,29 | 18,04 | 2.463 |
23 apr 2024 | 17,96 | 18,35 | 17,91 | 18,35 | 18,10 | 1.933 |
22 apr 2024 | 17,98 | 18,10 | 17,86 | 18,10 | 17,85 | 867 |
19 apr 2024 | 17,88 | 17,88 | 17,38 | 17,67 | 17,43 | 1.778 |
18 apr 2024 | 17,95 | 18,23 | 17,95 | 18,15 | 17,91 | 518 |
17 apr 2024 | 17,81 | 17,84 | 17,45 | 17,71 | 17,47 | 610 |
16 apr 2024 | 17,56 | 17,69 | 17,40 | 17,69 | 17,45 | 5.480 |
15 apr 2024 | 17,67 | 17,84 | 17,58 | 17,70 | 17,46 | 1.841 |
12 apr 2024 | 18,37 | 18,37 | 17,50 | 17,58 | 17,34 | 3.233 |
11 apr 2024 | 18,35 | 18,43 | 18,05 | 18,29 | 18,04 | 1.449 |
10 apr 2024 | 18,00 | 18,23 | 18,00 | 18,18 | 17,93 | 1.924 |
09 apr 2024 | 18,14 | 18,40 | 18,10 | 18,22 | 17,97 | 2.172 |
08 apr 2024 | 18,03 | 18,03 | 17,84 | 17,98 | 17,74 | 554 |
05 apr 2024 | 17,75 | 17,85 | 17,59 | 17,83 | 17,59 | 1.683 |
04 apr 2024 | 18,17 | 18,20 | 18,07 | 18,12 | 17,87 | 1.373 |
03 apr 2024 | 18,10 | 18,19 | 18,01 | 18,10 | 17,85 | 3.679 |
02 apr 2024 | 18,32 | 18,32 | 18,05 | 18,08 | 17,83 | 7.263 |
28 mar 2024 | 18,50 | 18,92 | 18,43 | 18,86 | 18,61 | 8.760 |
27 mar 2024 | 18,36 | 18,49 | 18,22 | 18,47 | 18,22 | 6.745 |
26 mar 2024 | 18,02 | 18,15 | 17,90 | 18,15 | 17,90 | 3.148 |
25 mar 2024 | 17,77 | 17,79 | 17,65 | 17,75 | 17,51 | 2.455 |
22 mar 2024 | 18,24 | 18,55 | 17,75 | 17,78 | 17,54 | 3.936 |
21 mar 2024 | 18,18 | 18,50 | 18,18 | 18,35 | 18,11 | 3.185 |
20 mar 2024 | 17,69 | 18,12 | 17,63 | 18,12 | 17,88 | 1.360 |
19 mar 2024 | 17,80 | 17,98 | 17,66 | 17,97 | 17,73 | 1.058 |
18 mar 2024 | 18,28 | 18,28 | 17,72 | 17,76 | 17,52 | 3.722 |
15 mar 2024 | 18,06 | 18,32 | 18,06 | 18,32 | 18,07 | 2.253 |
14 mar 2024 | 18,32 | 18,50 | 18,05 | 18,05 | 17,81 | 3.039 |
13 mar 2024 | 18,53 | 18,54 | 18,23 | 18,33 | 18,08 | 1.478 |
12 mar 2024 | 18,30 | 18,39 | 18,30 | 18,34 | 18,10 | 1.024 |
11 mar 2024 | 18,67 | 18,74 | 18,29 | 18,33 | 18,08 | 1.141 |
08 mar 2024 | 18,32 | 18,52 | 18,32 | 18,42 | 18,17 | 892 |
07 mar 2024 | 18,10 | 18,47 | 17,97 | 18,41 | 18,16 | 5.753 |
06 mar 2024 | 17,76 | 17,97 | 17,76 | 17,87 | 17,63 | 4.198 |
05 mar 2024 | 17,40 | 17,84 | 17,38 | 17,69 | 17,46 | 6.406 |
04 mar 2024 | 17,60 | 17,68 | 17,34 | 17,42 | 17,18 | 2.400 |
01 mar 2024 | 17,29 | 17,56 | 17,28 | 17,50 | 17,26 | 600 |
29 feb 2024 | 17,88 | 17,89 | 17,50 | 17,51 | 17,27 | 766 |
28 feb 2024 | 17,68 | 17,89 | 17,68 | 17,81 | 17,57 | 817 |
27 feb 2024 | 17,75 | 18,22 | 17,71 | 18,18 | 17,93 | 3.498 |
26 feb 2024 | 18,60 | 18,60 | 17,82 | 17,83 | 17,58 | 4.495 |
23 feb 2024 | 18,20 | 18,59 | 18,10 | 18,41 | 18,16 | 8.594 |
23 feb 2024 | 0.28 Dividendo |
22 feb 2024 | 18,60 | 18,60 | 18,29 | 18,56 | 18,03 | 4.809 |
21 feb 2024 | 18,60 | 18,92 | 18,30 | 18,30 | 17,78 | 2.709 |
20 feb 2024 | 18,66 | 18,90 | 18,41 | 18,47 | 17,94 | 5.253 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 18,56 | 18,94 | 18,39 | 18,92 | 18,39 | 4.736 |
15 feb 2024 | 16,40 | 19,09 | 16,40 | 18,52 | 17,99 | 11.545 |
14 feb 2024 | 16,21 | 16,44 | 15,94 | 16,26 | 15,80 | 2.579 |
13 feb 2024 | 16,46 | 16,54 | 15,99 | 16,08 | 15,63 | 1.248 |
12 feb 2024 | 16,59 | 16,86 | 16,48 | 16,77 | 16,29 | 2.932 |
09 feb 2024 | 16,30 | 16,36 | 16,17 | 16,36 | 15,90 | 1.627 |
08 feb 2024 | 16,18 | 16,32 | 16,00 | 16,12 | 15,66 | 2.997 |
07 feb 2024 | 16,85 | 16,85 | 16,19 | 16,25 | 15,79 | 402 |
06 feb 2024 | 16,10 | 17,07 | 16,04 | 17,00 | 16,51 | 2.072 |
05 feb 2024 | 16,47 | 16,55 | 16,05 | 16,05 | 15,60 | 1.744 |
02 feb 2024 | 17,17 | 17,22 | 16,83 | 16,83 | 16,36 | 360 |
01 feb 2024 | 16,75 | 16,82 | 16,58 | 16,82 | 16,34 | 2.947 |
31 gen 2024 | 16,86 | 16,96 | 16,77 | 16,90 | 16,42 | 679 |
30 gen 2024 | 17,16 | 17,16 | 16,67 | 16,67 | 16,19 | 1.099 |
29 gen 2024 | 16,67 | 17,12 | 16,60 | 17,06 | 16,58 | 11.342 |
26 gen 2024 | 16,83 | 16,98 | 16,70 | 16,78 | 16,31 | 2.249 |
25 gen 2024 | 16,46 | 16,76 | 16,46 | 16,76 | 16,29 | 2.431 |
24 gen 2024 | 16,49 | 16,59 | 16,38 | 16,49 | 16,02 | 2.670 |
23 gen 2024 | 15,88 | 16,03 | 15,80 | 16,00 | 15,55 | 3.068 |
22 gen 2024 | 15,55 | 15,95 | 15,52 | 15,61 | 15,17 | 3.565 |
19 gen 2024 | 15,75 | 15,75 | 15,40 | 15,51 | 15,07 | 27.324 |
18 gen 2024 | 16,03 | 16,12 | 15,50 | 15,58 | 15,14 | 3.459 |
17 gen 2024 | 16,33 | 16,43 | 15,84 | 15,88 | 15,43 | 2.177 |
16 gen 2024 | 16,62 | 16,75 | 16,35 | 16,75 | 16,27 | 1.802 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 16,86 | 17,31 | 16,76 | 16,89 | 16,41 | 1.973 |
11 gen 2024 | 17,05 | 17,30 | 16,67 | 17,08 | 16,59 | 5.664 |
10 gen 2024 | 16,24 | 16,82 | 16,18 | 16,72 | 16,25 | 7.577 |
09 gen 2024 | 16,16 | 16,28 | 16,06 | 16,26 | 15,79 | 6.665 |
08 gen 2024 | 14,35 | 16,27 | 14,35 | 16,19 | 15,73 | 17.474 |
05 gen 2024 | 13,71 | 14,32 | 13,67 | 14,32 | 13,91 | 1.167 |
04 gen 2024 | 14,68 | 14,68 | 13,84 | 13,84 | 13,44 | 3.909 |
03 gen 2024 | 14,36 | 14,73 | 14,29 | 14,73 | 14,31 | 2.744 |
*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...