Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 18,72 | 18,75 | 18,06 | 18,67 | 18,67 | 2.733 |
25 apr 2024 | 18,41 | 18,60 | 18,33 | 18,33 | 18,33 | 3.112 |
24 apr 2024 | 19,03 | 19,06 | 18,58 | 18,81 | 18,81 | 3.895 |
23 apr 2024 | 18,28 | 19,00 | 18,07 | 18,92 | 18,92 | 23.257 |
22 apr 2024 | 18,18 | 18,40 | 18,14 | 18,37 | 18,37 | 1.812 |
19 apr 2024 | 17,75 | 18,20 | 17,70 | 18,09 | 18,09 | 2.318 |
18 apr 2024 | 17,63 | 17,82 | 17,53 | 17,63 | 17,63 | 1.239 |
17 apr 2024 | 17,42 | 17,71 | 17,42 | 17,59 | 17,59 | 1.786 |
16 apr 2024 | 17,80 | 17,80 | 17,36 | 17,51 | 17,51 | 2.086 |
15 apr 2024 | 18,46 | 18,46 | 17,79 | 17,92 | 17,92 | 5.891 |
12 apr 2024 | 18,39 | 18,66 | 18,32 | 18,55 | 18,55 | 1.776 |
12 apr 2024 | 0.24 Dividendo |
11 apr 2024 | 18,98 | 18,98 | 18,25 | 18,64 | 18,40 | 3.897 |
10 apr 2024 | 19,50 | 19,50 | 18,57 | 18,57 | 18,33 | 5.824 |
09 apr 2024 | 19,52 | 19,78 | 19,49 | 19,76 | 19,51 | 22.150 |
08 apr 2024 | 19,50 | 19,64 | 19,33 | 19,34 | 19,10 | 5.972 |
05 apr 2024 | 19,20 | 19,45 | 19,11 | 19,39 | 19,14 | 1.745 |
04 apr 2024 | 19,60 | 19,77 | 19,50 | 19,50 | 19,25 | 1.827 |
03 apr 2024 | 19,43 | 19,43 | 19,21 | 19,36 | 19,12 | 1.279 |
02 apr 2024 | 19,37 | 19,53 | 19,37 | 19,47 | 19,22 | 1.350 |
28 mar 2024 | 19,61 | 19,79 | 19,54 | 19,71 | 19,46 | 7.311 |
27 mar 2024 | 19,14 | 19,51 | 19,06 | 19,51 | 19,26 | 1.765 |
26 mar 2024 | 19,36 | 19,36 | 19,08 | 19,08 | 18,83 | 1.743 |
25 mar 2024 | 19,26 | 19,53 | 19,17 | 19,17 | 18,92 | 5.761 |
22 mar 2024 | 19,49 | 19,53 | 19,40 | 19,40 | 19,15 | 1.883 |
21 mar 2024 | 19,26 | 19,46 | 19,22 | 19,40 | 19,15 | 2.352 |
20 mar 2024 | 18,90 | 19,42 | 18,78 | 19,38 | 19,13 | 20.880 |
19 mar 2024 | 18,60 | 18,87 | 18,49 | 18,82 | 18,57 | 4.145 |
18 mar 2024 | 18,83 | 18,88 | 18,62 | 18,76 | 18,52 | 17.322 |
15 mar 2024 | 18,70 | 18,79 | 18,54 | 18,64 | 18,40 | 13.506 |
14 mar 2024 | 19,40 | 19,51 | 18,79 | 18,81 | 18,56 | 3.378 |
14 mar 2024 | 0.24 Dividendo |
13 mar 2024 | 19,78 | 20,05 | 19,76 | 19,90 | 19,41 | 10.774 |
12 mar 2024 | 19,62 | 19,63 | 19,45 | 19,46 | 18,98 | 2.167 |
11 mar 2024 | 19,57 | 19,72 | 19,41 | 19,69 | 19,20 | 6.240 |
08 mar 2024 | 19,52 | 19,75 | 19,49 | 19,50 | 19,02 | 1.711 |
07 mar 2024 | 19,45 | 19,52 | 19,38 | 19,40 | 18,92 | 3.039 |
06 mar 2024 | 19,47 | 19,51 | 19,32 | 19,40 | 18,92 | 3.539 |
05 mar 2024 | 19,25 | 19,44 | 19,00 | 19,01 | 18,54 | 3.295 |
04 mar 2024 | 19,68 | 19,81 | 19,32 | 19,33 | 18,86 | 2.285 |
01 mar 2024 | 19,80 | 19,92 | 19,60 | 19,81 | 19,32 | 2.801 |
29 feb 2024 | 19,25 | 19,79 | 19,16 | 19,75 | 19,26 | 1.212 |
28 feb 2024 | 18,89 | 19,10 | 18,89 | 18,99 | 18,52 | 2.751 |
27 feb 2024 | 19,05 | 19,13 | 18,89 | 18,94 | 18,47 | 5.724 |
26 feb 2024 | 18,95 | 19,19 | 18,91 | 18,91 | 18,44 | 4.632 |
23 feb 2024 | 18,96 | 19,14 | 18,85 | 19,14 | 18,67 | 2.133 |
22 feb 2024 | 18,92 | 19,00 | 18,82 | 19,00 | 18,53 | 617 |
21 feb 2024 | 18,72 | 18,89 | 18,69 | 18,79 | 18,33 | 2.331 |
20 feb 2024 | 19,00 | 19,05 | 18,75 | 18,75 | 18,29 | 1.732 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 19,29 | 19,40 | 18,88 | 19,32 | 18,84 | 3.083 |
15 feb 2024 | 18,34 | 19,23 | 18,34 | 19,05 | 18,58 | 4.575 |
14 feb 2024 | 18,40 | 18,44 | 18,00 | 18,31 | 17,86 | 5.744 |
13 feb 2024 | 18,84 | 18,90 | 18,42 | 18,44 | 17,98 | 3.964 |
12 feb 2024 | 18,91 | 19,31 | 18,87 | 19,31 | 18,83 | 3.683 |
09 feb 2024 | 18,62 | 18,90 | 18,56 | 18,86 | 18,39 | 1.943 |
08 feb 2024 | 18,50 | 18,69 | 18,39 | 18,69 | 18,23 | 925 |
07 feb 2024 | 18,97 | 18,97 | 18,47 | 18,49 | 18,03 | 2.033 |
06 feb 2024 | 18,78 | 19,01 | 18,72 | 18,94 | 18,47 | 1.951 |
05 feb 2024 | 19,20 | 19,20 | 18,34 | 18,73 | 18,26 | 9.120 |
02 feb 2024 | 19,24 | 19,31 | 19,05 | 19,29 | 18,81 | 1.604 |
01 feb 2024 | 19,15 | 19,23 | 18,86 | 19,23 | 18,75 | 1.880 |
31 gen 2024 | 19,44 | 19,58 | 19,23 | 19,33 | 18,85 | 4.985 |
30 gen 2024 | 20,30 | 20,30 | 19,65 | 19,80 | 19,31 | 6.491 |
29 gen 2024 | 19,88 | 20,14 | 19,80 | 20,05 | 19,55 | 6.967 |
26 gen 2024 | 19,92 | 20,05 | 19,84 | 19,84 | 19,35 | 3.053 |
25 gen 2024 | 19,65 | 19,80 | 19,50 | 19,80 | 19,31 | 2.172 |
24 gen 2024 | 19,61 | 19,67 | 19,50 | 19,58 | 19,09 | 1.744 |
23 gen 2024 | 19,10 | 19,20 | 18,89 | 19,20 | 18,72 | 5.338 |
22 gen 2024 | 18,90 | 19,36 | 18,90 | 18,90 | 18,43 | 8.105 |
19 gen 2024 | 19,06 | 19,16 | 18,74 | 18,91 | 18,44 | 8.056 |
18 gen 2024 | 19,29 | 19,31 | 18,77 | 18,97 | 18,50 | 4.946 |
17 gen 2024 | 19,25 | 19,66 | 19,01 | 19,09 | 18,62 | 8.678 |
16 gen 2024 | 19,55 | 19,59 | 19,18 | 19,36 | 18,88 | 7.062 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 19,60 | 19,86 | 19,53 | 19,78 | 19,29 | 4.236 |
12 gen 2024 | 0.24 Dividendo |
11 gen 2024 | 19,96 | 19,97 | 19,42 | 19,95 | 19,22 | 3.347 |
10 gen 2024 | 19,97 | 20,10 | 19,77 | 19,92 | 19,19 | 9.090 |
09 gen 2024 | 19,51 | 19,91 | 19,42 | 19,91 | 19,18 | 4.977 |
08 gen 2024 | 18,98 | 19,44 | 18,95 | 19,42 | 18,71 | 1.830 |
05 gen 2024 | 18,50 | 18,95 | 18,30 | 18,80 | 18,11 | 1.067 |
04 gen 2024 | 18,67 | 18,76 | 18,50 | 18,52 | 17,84 | 2.411 |
03 gen 2024 | 18,76 | 18,76 | 18,26 | 18,57 | 17,89 | 6.646 |
02 gen 2024 | 19,08 | 19,15 | 18,66 | 18,77 | 18,08 | 4.059 |
29 dic 2023 | 19,85 | 19,85 | 19,35 | 19,47 | 18,76 | 2.756 |
28 dic 2023 | 19,82 | 19,93 | 19,72 | 19,79 | 19,07 | 2.204 |
27 dic 2023 | 19,83 | 19,89 | 19,81 | 19,84 | 19,12 | 515 |
22 dic 2023 | 19,59 | 19,79 | 19,56 | 19,73 | 19,01 | 2.069 |
21 dic 2023 | 20,00 | 20,00 | 19,10 | 19,30 | 18,60 | 806 |
20 dic 2023 | 19,09 | 19,45 | 19,09 | 19,35 | 18,64 | 1.011 |
19 dic 2023 | 19,00 | 19,13 | 18,95 | 19,08 | 18,38 | 4.902 |
18 dic 2023 | 18,89 | 19,18 | 18,40 | 18,92 | 18,23 | 5.262 |
15 dic 2023 | 19,45 | 19,61 | 19,34 | 19,37 | 18,66 | 3.382 |
14 dic 2023 | 19,43 | 20,00 | 18,54 | 19,64 | 18,92 | 5.983 |
13 dic 2023 | 19,18 | 19,29 | 19,05 | 19,16 | 18,46 | 1.123 |
12 dic 2023 | 19,25 | 19,25 | 18,80 | 19,18 | 18,48 | 2.965 |
11 dic 2023 | 19,03 | 19,16 | 18,77 | 18,77 | 18,09 | 3.300 |
08 dic 2023 | 18,74 | 19,15 | 18,74 | 19,02 | 18,32 | 1.429 |
07 dic 2023 | 18,53 | 18,77 | 18,53 | 18,72 | 18,03 | 268 |
*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...