Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 18,60 | 18,63 | 18,55 | 18,63 | 18,63 | 36 |
22 apr 2024 | 18,24 | 18,40 | 18,21 | 18,40 | 18,40 | 209 |
19 apr 2024 | 17,90 | 18,17 | 17,90 | 18,17 | 18,17 | 2.659 |
18 apr 2024 | 17,65 | 17,70 | 17,65 | 17,70 | 17,70 | 156 |
17 apr 2024 | 17,69 | 17,79 | 17,64 | 17,71 | 17,71 | 1.909 |
16 apr 2024 | 17,86 | 17,89 | 17,65 | 17,77 | 17,77 | 327 |
15 apr 2024 | 18,20 | 18,20 | 18,00 | 18,00 | 18,00 | 158 |
12 apr 2024 | 17,85 | 17,99 | 17,85 | 17,99 | 17,99 | 8 |
11 apr 2024 | 18,06 | 18,06 | 17,88 | 17,88 | 17,88 | 41 |
10 apr 2024 | 18,33 | 18,33 | 18,00 | 18,04 | 18,04 | 529 |
09 apr 2024 | 18,71 | 18,81 | 18,71 | 18,78 | 18,78 | 33 |
08 apr 2024 | 18,65 | 18,71 | 18,65 | 18,71 | 18,71 | 57 |
05 apr 2024 | 18,50 | 18,58 | 18,20 | 18,58 | 18,58 | 6.394 |
04 apr 2024 | 18,92 | 19,00 | 18,70 | 18,70 | 18,70 | 8.317 |
03 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | 53 |
02 apr 2024 | 18,97 | 18,97 | 18,84 | 18,84 | 18,84 | 10 |
28 mar 2024 | 19,47 | 19,65 | 19,47 | 19,55 | 19,55 | 822 |
27 mar 2024 | 19,12 | 19,34 | 19,08 | 19,34 | 19,34 | 84 |
26 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | 19 |
25 mar 2024 | 19,20 | 19,20 | 18,90 | 18,90 | 18,90 | 368 |
22 mar 2024 | 19,62 | 19,70 | 19,13 | 19,13 | 19,13 | 531 |
21 mar 2024 | 19,59 | 19,67 | 19,55 | 19,67 | 19,67 | 1.725 |
20 mar 2024 | 19,10 | 19,31 | 18,93 | 19,31 | 19,31 | 43 |
19 mar 2024 | 19,22 | 19,31 | 18,99 | 19,08 | 19,08 | 354 |
18 mar 2024 | 18,90 | 19,13 | 18,87 | 19,06 | 19,06 | 1.686 |
15 mar 2024 | 18,82 | 18,89 | 18,63 | 18,67 | 18,67 | 451 |
14 mar 2024 | 19,19 | 19,21 | 18,82 | 18,83 | 18,83 | 2.018 |
13 mar 2024 | 19,42 | 19,57 | 19,42 | 19,47 | 19,47 | 86 |
12 mar 2024 | 19,38 | 19,48 | 19,27 | 19,48 | 19,48 | 9 |
11 mar 2024 | 19,54 | 19,54 | 19,36 | 19,50 | 19,50 | 75 |
08 mar 2024 | 19,58 | 19,63 | 19,54 | 19,57 | 19,57 | 1.004 |
07 mar 2024 | 19,31 | 19,31 | 19,21 | 19,21 | 19,21 | 1.353 |
06 mar 2024 | 19,61 | 19,61 | 19,42 | 19,45 | 19,45 | 120 |
06 mar 2024 | 0.24 Dividendo |
05 mar 2024 | 19,52 | 19,89 | 19,51 | 19,76 | 19,52 | 502 |
04 mar 2024 | 19,70 | 19,70 | 19,46 | 19,53 | 19,29 | 46 |
01 mar 2024 | 19,58 | 19,66 | 19,48 | 19,58 | 19,34 | 35 |
29 feb 2024 | 19,82 | 19,82 | 19,59 | 19,67 | 19,43 | 8 |
28 feb 2024 | 19,48 | 19,65 | 19,47 | 19,64 | 19,40 | 19 |
27 feb 2024 | 19,44 | 19,70 | 19,39 | 19,63 | 19,39 | 41 |
26 feb 2024 | 19,49 | 19,49 | 19,21 | 19,21 | 18,98 | 526 |
23 feb 2024 | 19,72 | 19,72 | 19,68 | 19,68 | 19,45 | 30 |
22 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,62 | 2 |
21 feb 2024 | 19,61 | 19,81 | 19,61 | 19,81 | 19,56 | 113 |
20 feb 2024 | 19,48 | 19,64 | 19,48 | 19,64 | 19,40 | 64 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 19,77 | 19,77 | 19,56 | 19,59 | 19,35 | 42 |
15 feb 2024 | 19,76 | 19,82 | 19,72 | 19,80 | 19,55 | 120 |
14 feb 2024 | 19,52 | 19,60 | 19,42 | 19,42 | 19,18 | 28 |
13 feb 2024 | 19,31 | 19,46 | 19,10 | 19,41 | 19,17 | 897 |
12 feb 2024 | 20,23 | 20,23 | 19,84 | 19,93 | 19,69 | 232 |
09 feb 2024 | 19,99 | 20,00 | 19,66 | 19,72 | 19,48 | 515 |
08 feb 2024 | 19,98 | 20,41 | 19,76 | 19,86 | 19,61 | 1.958 |
07 feb 2024 | 20,36 | 20,36 | 20,30 | 20,30 | 20,05 | 17 |
06 feb 2024 | 20,03 | 20,41 | 19,84 | 20,41 | 20,16 | 291 |
05 feb 2024 | 19,82 | 19,86 | 19,80 | 19,86 | 19,62 | 7 |
02 feb 2024 | 20,25 | 20,25 | 20,05 | 20,13 | 19,89 | 1.087 |
01 feb 2024 | 20,18 | 20,28 | 20,15 | 20,17 | 19,92 | 515 |
31 gen 2024 | 20,41 | 20,52 | 20,41 | 20,43 | 20,18 | 11.577 |
30 gen 2024 | 20,33 | 20,45 | 20,29 | 20,45 | 20,20 | 8 |
29 gen 2024 | 20,47 | 20,51 | 20,31 | 20,38 | 20,13 | 672 |
26 gen 2024 | 20,94 | 20,95 | 20,66 | 20,66 | 20,41 | 669 |
25 gen 2024 | 20,52 | 20,71 | 20,52 | 20,71 | 20,46 | 275 |
24 gen 2024 | 20,60 | 20,65 | 20,42 | 20,42 | 20,17 | 1.453 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 20,37 | 20,48 | 20,25 | 20,25 | 20,00 | 155 |
19 gen 2024 | 19,66 | 19,89 | 19,64 | 19,89 | 19,64 | 1.899 |
18 gen 2024 | 19,95 | 20,01 | 19,52 | 19,52 | 19,28 | 207 |
17 gen 2024 | 19,95 | 20,41 | 19,90 | 19,90 | 19,66 | 53 |
16 gen 2024 | 20,51 | 20,53 | 20,20 | 20,21 | 19,96 | 530.782 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 20,85 | 20,85 | 20,51 | 20,73 | 20,48 | 42 |
11 gen 2024 | 21,05 | 21,05 | 20,64 | 20,64 | 20,39 | 201 |
10 gen 2024 | 20,77 | 20,96 | 20,75 | 20,96 | 20,70 | 3.575 |
09 gen 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,43 | 2 |
08 gen 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,59 | 69 |
05 gen 2024 | 20,96 | 20,96 | 20,78 | 20,83 | 20,58 | 125 |
04 gen 2024 | 20,75 | 20,90 | 20,75 | 20,78 | 20,53 | 754 |
03 gen 2024 | 20,98 | 21,00 | 20,72 | 20,87 | 20,62 | 908 |
02 gen 2024 | 21,23 | 21,53 | 21,23 | 21,53 | 21,27 | 355 |
29 dic 2023 | 21,72 | 21,72 | 21,58 | 21,60 | 21,34 | 130 |
28 dic 2023 | 21,68 | 21,74 | 21,64 | 21,67 | 21,41 | 164 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 21,93 | 21,93 | 21,78 | 21,85 | 21,59 | 151 |
21 dic 2023 | 21,82 | 21,82 | 21,78 | 21,82 | 21,55 | 3 |
20 dic 2023 | 22,16 | 22,23 | 22,15 | 22,23 | 21,96 | 95 |
19 dic 2023 | 22,08 | 22,24 | 21,95 | 22,13 | 21,86 | 1.151 |
18 dic 2023 | 22,38 | 22,42 | 22,00 | 22,01 | 21,75 | 1.061 |
15 dic 2023 | 22,40 | 22,44 | 22,14 | 22,16 | 21,89 | 1.520 |
14 dic 2023 | 22,02 | 22,81 | 22,02 | 22,49 | 22,22 | 1.465 |
13 dic 2023 | 20,34 | 20,61 | 20,29 | 20,52 | 20,27 | 104 |
12 dic 2023 | 20,24 | 20,25 | 20,19 | 20,25 | 20,00 | 65 |
11 dic 2023 | 20,21 | 20,32 | 20,21 | 20,32 | 20,07 | 502 |
08 dic 2023 | 20,08 | 20,17 | 19,89 | 19,99 | 19,75 | 79 |
07 dic 2023 | 20,23 | 20,23 | 20,00 | 20,00 | 19,76 | 89 |
06 dic 2023 | 20,33 | 20,57 | 20,29 | 20,29 | 20,04 | 1.767 |
06 dic 2023 | 0.33 Dividendo |
05 dic 2023 | 20,49 | 20,67 | 20,39 | 20,39 | 19,82 | 1.657 |
04 dic 2023 | 19,91 | 20,38 | 19,88 | 20,38 | 19,81 | 2.195 |
01 dic 2023 | 19,34 | 20,02 | 19,34 | 19,96 | 19,40 | 343 |
*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...