Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 18,85 | 19,18 | 18,85 | 19,16 | 19,16 | 589 |
25 apr 2024 | 18,76 | 18,94 | 18,76 | 18,90 | 18,90 | 1.418 |
24 apr 2024 | 19,32 | 19,32 | 18,84 | 18,91 | 18,91 | 4.953 |
23 apr 2024 | 18,70 | 18,92 | 18,64 | 18,88 | 18,88 | 12.145 |
22 apr 2024 | 18,55 | 18,75 | 18,47 | 18,74 | 18,74 | 5.788 |
19 apr 2024 | 18,31 | 18,47 | 18,15 | 18,44 | 18,44 | 2.518 |
18 apr 2024 | 18,16 | 18,30 | 18,10 | 18,22 | 18,22 | 2.470 |
17 apr 2024 | 18,11 | 18,23 | 17,96 | 18,23 | 18,23 | 396 |
16 apr 2024 | 18,07 | 18,11 | 17,93 | 17,94 | 17,94 | 1.668 |
15 apr 2024 | 18,34 | 18,40 | 18,06 | 18,06 | 18,06 | 1.833 |
12 apr 2024 | 18,38 | 18,42 | 18,16 | 18,18 | 18,18 | 1.861 |
11 apr 2024 | 18,30 | 18,45 | 18,26 | 18,42 | 18,42 | 997 |
10 apr 2024 | 18,25 | 18,40 | 18,25 | 18,32 | 18,32 | 971 |
09 apr 2024 | 18,45 | 18,50 | 18,34 | 18,40 | 18,40 | 2.449 |
08 apr 2024 | 18,45 | 18,46 | 18,33 | 18,42 | 18,42 | 1.791 |
05 apr 2024 | 18,20 | 18,40 | 18,13 | 18,31 | 18,31 | 2.085 |
04 apr 2024 | 18,42 | 18,47 | 18,42 | 18,43 | 18,43 | 1.305 |
03 apr 2024 | 18,28 | 18,42 | 18,28 | 18,36 | 18,36 | 1.705 |
02 apr 2024 | 18,16 | 18,28 | 18,15 | 18,28 | 18,28 | 584 |
28 mar 2024 | 18,41 | 18,49 | 18,37 | 18,44 | 18,44 | 446 |
27 mar 2024 | 18,39 | 18,39 | 18,24 | 18,27 | 18,27 | 1.086 |
26 mar 2024 | 18,26 | 18,40 | 18,21 | 18,29 | 18,29 | 907 |
25 mar 2024 | 18,38 | 18,52 | 18,34 | 18,34 | 18,34 | 3.554 |
22 mar 2024 | 18,55 | 18,55 | 18,25 | 18,25 | 18,25 | 5.039 |
21 mar 2024 | 18,41 | 18,62 | 18,37 | 18,52 | 18,52 | 9.175 |
20 mar 2024 | 18,05 | 18,26 | 18,04 | 18,26 | 18,26 | 7.310 |
19 mar 2024 | 18,19 | 18,19 | 17,97 | 18,05 | 18,05 | 943 |
18 mar 2024 | 18,04 | 18,15 | 18,01 | 18,07 | 18,07 | 3.851 |
15 mar 2024 | 17,92 | 18,18 | 17,92 | 18,13 | 18,13 | 3.757 |
14 mar 2024 | 18,19 | 18,19 | 18,06 | 18,09 | 18,09 | 1.632 |
13 mar 2024 | 18,35 | 18,38 | 18,24 | 18,25 | 18,25 | 3.140 |
12 mar 2024 | 18,23 | 18,27 | 18,10 | 18,22 | 18,22 | 1.604 |
11 mar 2024 | 18,10 | 18,26 | 18,03 | 18,16 | 18,16 | 3.213 |
08 mar 2024 | 18,30 | 18,33 | 18,10 | 18,10 | 18,10 | 2.552 |
07 mar 2024 | 18,72 | 18,72 | 18,27 | 18,36 | 18,36 | 1.579 |
06 mar 2024 | 18,35 | 18,68 | 18,28 | 18,43 | 18,43 | 1.620 |
05 mar 2024 | 18,14 | 18,23 | 18,00 | 18,15 | 18,15 | 568 |
04 mar 2024 | 18,09 | 18,32 | 18,09 | 18,31 | 18,31 | 2.414 |
01 mar 2024 | 17,84 | 18,30 | 17,84 | 18,08 | 18,08 | 2.415 |
29 feb 2024 | 17,73 | 18,21 | 17,73 | 17,98 | 17,98 | 3.161 |
28 feb 2024 | 18,15 | 18,19 | 17,80 | 17,95 | 17,95 | 3.710 |
27 feb 2024 | 18,23 | 18,51 | 18,05 | 18,29 | 18,29 | 3.872 |
27 feb 2024 | 0.48 Dividendo |
26 feb 2024 | 18,37 | 18,87 | 18,14 | 18,79 | 18,31 | 4.987 |
23 feb 2024 | 18,75 | 18,88 | 18,73 | 18,76 | 18,28 | 9.425 |
22 feb 2024 | 18,89 | 18,94 | 18,59 | 18,67 | 18,19 | 4.394 |
21 feb 2024 | 18,41 | 18,57 | 18,40 | 18,51 | 18,04 | 1.355 |
20 feb 2024 | 18,48 | 18,69 | 18,43 | 18,51 | 18,04 | 3.332 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 17,98 | 18,65 | 17,98 | 18,62 | 18,14 | 6.784 |
15 feb 2024 | 17,64 | 17,85 | 17,56 | 17,81 | 17,36 | 3.649 |
14 feb 2024 | 17,66 | 17,70 | 17,45 | 17,46 | 17,01 | 2.901 |
13 feb 2024 | 17,30 | 17,59 | 17,25 | 17,40 | 16,96 | 2.450 |
12 feb 2024 | 17,40 | 17,57 | 17,25 | 17,56 | 17,11 | 966 |
09 feb 2024 | 17,50 | 17,50 | 17,07 | 17,23 | 16,79 | 3.935 |
08 feb 2024 | 17,10 | 17,17 | 17,01 | 17,15 | 16,71 | 5.872 |
07 feb 2024 | 17,03 | 17,11 | 16,75 | 17,10 | 16,66 | 2.655 |
06 feb 2024 | 17,26 | 17,26 | 17,04 | 17,07 | 16,63 | 857 |
05 feb 2024 | 17,20 | 17,22 | 17,00 | 17,21 | 16,77 | 1.403 |
02 feb 2024 | 17,20 | 17,34 | 17,07 | 17,25 | 16,81 | 6.869 |
01 feb 2024 | 17,46 | 17,46 | 16,74 | 17,15 | 16,71 | 9.161 |
31 gen 2024 | 17,74 | 17,90 | 17,42 | 17,48 | 17,03 | 6.209 |
30 gen 2024 | 17,38 | 17,83 | 17,38 | 17,82 | 17,36 | 1.042 |
29 gen 2024 | 17,59 | 17,64 | 17,47 | 17,52 | 17,08 | 965 |
26 gen 2024 | 17,40 | 17,58 | 17,35 | 17,58 | 17,13 | 1.783 |
25 gen 2024 | 17,32 | 17,33 | 17,22 | 17,26 | 16,82 | 2.039 |
24 gen 2024 | 17,47 | 17,47 | 17,22 | 17,22 | 16,78 | 6.186 |
23 gen 2024 | 17,33 | 17,38 | 17,22 | 17,28 | 16,84 | 6.371 |
22 gen 2024 | 17,01 | 17,32 | 17,01 | 17,28 | 16,84 | 1.488 |
19 gen 2024 | 17,03 | 17,06 | 16,89 | 16,99 | 16,56 | 932 |
18 gen 2024 | 16,94 | 16,99 | 16,78 | 16,83 | 16,40 | 522 |
17 gen 2024 | 16,80 | 16,92 | 16,72 | 16,81 | 16,38 | 1.538 |
16 gen 2024 | 16,99 | 17,40 | 16,90 | 16,91 | 16,48 | 4.143 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 17,57 | 17,64 | 17,49 | 17,52 | 17,07 | 2.640 |
11 gen 2024 | 17,42 | 17,44 | 17,02 | 17,37 | 16,93 | 5.352 |
10 gen 2024 | 17,37 | 17,50 | 17,31 | 17,48 | 17,03 | 2.376 |
09 gen 2024 | 17,36 | 17,47 | 17,36 | 17,42 | 16,98 | 805 |
08 gen 2024 | 17,26 | 17,50 | 17,26 | 17,42 | 16,97 | 4.127 |
05 gen 2024 | 17,08 | 17,26 | 17,08 | 17,25 | 16,81 | 4.646 |
04 gen 2024 | 16,76 | 17,22 | 16,76 | 17,08 | 16,64 | 6.687 |
03 gen 2024 | 16,67 | 16,71 | 16,55 | 16,67 | 16,25 | 2.156 |
02 gen 2024 | 16,60 | 16,71 | 16,52 | 16,70 | 16,28 | 4.065 |
29 dic 2023 | 16,90 | 16,90 | 16,66 | 16,69 | 16,26 | 4.017 |
28 dic 2023 | 16,97 | 17,09 | 16,89 | 16,89 | 16,46 | 2.640 |
27 dic 2023 | 16,64 | 16,98 | 16,64 | 16,98 | 16,55 | 2.484 |
22 dic 2023 | 16,37 | 16,51 | 16,37 | 16,50 | 16,08 | 1.376 |
21 dic 2023 | 16,24 | 16,28 | 16,16 | 16,23 | 15,81 | 1.334 |
20 dic 2023 | 16,15 | 16,39 | 16,15 | 16,39 | 15,97 | 2.589 |
19 dic 2023 | 16,09 | 16,20 | 16,02 | 16,20 | 15,79 | 846 |
18 dic 2023 | 15,88 | 16,13 | 15,83 | 16,05 | 15,64 | 2.591 |
15 dic 2023 | 15,93 | 15,95 | 15,72 | 15,81 | 15,40 | 1.983 |
14 dic 2023 | 15,77 | 16,09 | 15,71 | 15,92 | 15,51 | 4.884 |
13 dic 2023 | 15,47 | 15,47 | 15,33 | 15,40 | 15,00 | 2.424 |
12 dic 2023 | 15,43 | 15,48 | 15,41 | 15,47 | 15,07 | 1.522 |
11 dic 2023 | 15,45 | 15,48 | 15,39 | 15,46 | 15,07 | 2.913 |
08 dic 2023 | 15,49 | 15,49 | 15,13 | 15,44 | 15,05 | 2.129 |
07 dic 2023 | 15,23 | 15,30 | 15,18 | 15,24 | 14,86 | 1.986 |
06 dic 2023 | 15,39 | 15,39 | 15,23 | 15,23 | 14,84 | 366 |
05 dic 2023 | 15,39 | 15,39 | 15,15 | 15,33 | 14,94 | 7.785 |
*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...