Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 18,34 | 18,52 | 18,19 | 18,31 | 18,31 | 3.399 |
25 apr 2024 | 18,52 | 18,52 | 18,28 | 18,47 | 18,47 | 1.954 |
24 apr 2024 | 18,94 | 19,00 | 18,74 | 18,83 | 18,83 | 825 |
23 apr 2024 | 18,76 | 19,30 | 18,67 | 19,03 | 19,03 | 2.213 |
22 apr 2024 | 18,67 | 18,77 | 18,61 | 18,74 | 18,74 | 1.142 |
19 apr 2024 | 18,97 | 19,15 | 18,71 | 18,71 | 18,71 | 508 |
18 apr 2024 | 19,12 | 19,16 | 18,95 | 18,95 | 18,95 | 893 |
17 apr 2024 | 19,10 | 19,22 | 18,92 | 18,97 | 18,97 | 571 |
16 apr 2024 | 18,96 | 19,07 | 18,65 | 18,90 | 18,90 | 1.339 |
15 apr 2024 | 19,59 | 19,59 | 18,75 | 18,75 | 18,75 | 150 |
12 apr 2024 | 19,77 | 19,77 | 19,34 | 19,34 | 19,34 | 940 |
11 apr 2024 | 20,23 | 20,35 | 19,61 | 19,73 | 19,73 | 2.736 |
10 apr 2024 | 19,46 | 19,89 | 19,26 | 19,57 | 19,57 | 4.348 |
09 apr 2024 | 19,58 | 19,78 | 19,48 | 19,49 | 19,49 | 9.841 |
08 apr 2024 | 18,51 | 19,40 | 18,51 | 19,40 | 19,40 | 5.199 |
05 apr 2024 | 18,49 | 18,53 | 18,35 | 18,39 | 18,39 | 1.180 |
04 apr 2024 | 19,15 | 19,15 | 18,52 | 18,56 | 18,56 | 9.361 |
03 apr 2024 | 19,06 | 19,10 | 18,90 | 18,93 | 18,93 | 4.297 |
02 apr 2024 | 19,26 | 19,26 | 19,00 | 19,11 | 19,11 | 2.061 |
28 mar 2024 | 19,73 | 20,03 | 19,73 | 19,90 | 19,90 | 10.613 |
27 mar 2024 | 19,26 | 19,92 | 19,19 | 19,86 | 19,86 | 5.072 |
26 mar 2024 | 19,60 | 19,68 | 19,13 | 19,18 | 19,18 | 6.043 |
25 mar 2024 | 20,56 | 20,63 | 19,65 | 19,66 | 19,66 | 5.207 |
22 mar 2024 | 20,79 | 20,79 | 20,34 | 20,38 | 20,38 | 6.906 |
21 mar 2024 | 21,24 | 21,24 | 20,90 | 20,98 | 20,98 | 1.673 |
20 mar 2024 | 21,45 | 21,50 | 21,15 | 21,26 | 21,26 | 3.812 |
19 mar 2024 | 21,08 | 22,00 | 21,07 | 21,54 | 21,54 | 6.072 |
18 mar 2024 | 21,25 | 21,28 | 21,00 | 21,27 | 21,27 | 3.878 |
15 mar 2024 | 21,44 | 21,72 | 21,40 | 21,43 | 21,43 | 1.411 |
14 mar 2024 | 21,47 | 21,65 | 21,35 | 21,43 | 21,43 | 10.187 |
14 mar 2024 | 0.1737 Dividendo |
13 mar 2024 | 21,01 | 21,34 | 20,92 | 20,97 | 20,80 | 2.276 |
12 mar 2024 | 20,33 | 21,06 | 20,33 | 20,99 | 20,81 | 2.275 |
11 mar 2024 | 21,21 | 21,49 | 20,67 | 20,70 | 20,53 | 5.240 |
08 mar 2024 | 20,50 | 20,53 | 20,21 | 20,21 | 20,04 | 9.217 |
07 mar 2024 | 20,21 | 20,45 | 19,97 | 20,29 | 20,12 | 4.672 |
06 mar 2024 | 20,30 | 20,43 | 20,05 | 20,05 | 19,88 | 8.338 |
05 mar 2024 | 19,57 | 20,72 | 19,57 | 20,41 | 20,24 | 9.483 |
04 mar 2024 | 19,82 | 21,17 | 19,82 | 20,56 | 20,39 | 95.590 |
01 mar 2024 | 17,45 | 17,90 | 17,26 | 17,87 | 17,72 | 3.956 |
29 feb 2024 | 18,37 | 18,46 | 17,14 | 17,28 | 17,14 | 24.829 |
28 feb 2024 | 19,67 | 19,67 | 18,60 | 18,61 | 18,45 | 20.676 |
27 feb 2024 | 19,75 | 20,75 | 19,23 | 19,90 | 19,73 | 33.109 |
26 feb 2024 | 19,42 | 19,57 | 19,23 | 19,30 | 19,14 | 3.310 |
23 feb 2024 | 19,04 | 19,61 | 19,01 | 19,55 | 19,39 | 5.726 |
22 feb 2024 | 19,06 | 19,09 | 18,99 | 19,00 | 18,85 | 1.897 |
21 feb 2024 | 19,00 | 19,17 | 18,82 | 18,98 | 18,82 | 4.676 |
20 feb 2024 | 19,15 | 19,33 | 19,08 | 19,22 | 19,06 | 1.646 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 19,27 | 19,67 | 19,26 | 19,55 | 19,39 | 1.120 |
15 feb 2024 | 19,39 | 19,81 | 19,39 | 19,58 | 19,41 | 18.642 |
14 feb 2024 | 19,32 | 19,32 | 18,88 | 19,18 | 19,02 | 8.566 |
13 feb 2024 | 18,72 | 19,03 | 18,50 | 19,03 | 18,87 | 5.290 |
12 feb 2024 | 19,31 | 19,67 | 19,16 | 19,66 | 19,49 | 9.867 |
09 feb 2024 | 19,11 | 19,20 | 18,90 | 19,19 | 19,03 | 7.714 |
08 feb 2024 | 18,82 | 19,27 | 18,60 | 19,21 | 19,05 | 4.517 |
07 feb 2024 | 18,75 | 18,76 | 18,50 | 18,50 | 18,35 | 866 |
06 feb 2024 | 18,42 | 18,68 | 18,21 | 18,66 | 18,51 | 763 |
05 feb 2024 | 18,30 | 18,38 | 18,05 | 18,32 | 18,17 | 7.255 |
02 feb 2024 | 18,61 | 18,61 | 18,36 | 18,59 | 18,44 | 1.199 |
01 feb 2024 | 18,51 | 18,51 | 18,08 | 18,32 | 18,17 | 3.798 |
31 gen 2024 | 18,48 | 18,67 | 18,37 | 18,54 | 18,39 | 1.407 |
30 gen 2024 | 18,35 | 18,66 | 18,35 | 18,66 | 18,51 | 5.199 |
29 gen 2024 | 18,80 | 18,93 | 18,49 | 18,49 | 18,34 | 3.277 |
26 gen 2024 | 18,85 | 19,07 | 18,82 | 18,96 | 18,80 | 1.926 |
25 gen 2024 | 18,72 | 19,03 | 18,60 | 18,75 | 18,59 | 6.476 |
24 gen 2024 | 18,45 | 18,50 | 18,18 | 18,18 | 18,03 | 5.214 |
23 gen 2024 | 18,68 | 18,70 | 17,83 | 17,99 | 17,84 | 9.532 |
22 gen 2024 | 19,00 | 19,00 | 17,73 | 18,17 | 18,02 | 16.652 |
19 gen 2024 | 17,71 | 17,77 | 17,13 | 17,36 | 17,22 | 3.980 |
18 gen 2024 | 18,08 | 18,10 | 17,47 | 17,70 | 17,55 | 4.414 |
17 gen 2024 | 17,91 | 18,01 | 17,75 | 17,77 | 17,62 | 9.487 |
16 gen 2024 | 18,14 | 18,22 | 17,90 | 18,04 | 17,89 | 3.079 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 18,76 | 18,85 | 18,31 | 18,55 | 18,40 | 2.073 |
11 gen 2024 | 18,88 | 18,92 | 18,47 | 18,55 | 18,40 | 1.910 |
10 gen 2024 | 19,02 | 19,09 | 18,79 | 18,97 | 18,81 | 3.263 |
09 gen 2024 | 19,02 | 19,11 | 18,97 | 19,11 | 18,95 | 1.382 |
08 gen 2024 | 18,89 | 19,28 | 18,84 | 19,23 | 19,07 | 643 |
05 gen 2024 | 18,74 | 19,43 | 18,74 | 19,07 | 18,91 | 5.083 |
04 gen 2024 | 18,85 | 18,95 | 18,80 | 18,95 | 18,80 | 1.694 |
03 gen 2024 | 19,75 | 19,78 | 18,60 | 18,98 | 18,82 | 9.013 |
02 gen 2024 | 19,98 | 20,18 | 19,76 | 19,88 | 19,71 | 5.057 |
29 dic 2023 | 20,25 | 20,35 | 20,13 | 20,29 | 20,12 | 1.241 |
28 dic 2023 | 20,00 | 20,40 | 19,87 | 20,37 | 20,20 | 2.589 |
27 dic 2023 | 20,19 | 20,20 | 19,87 | 19,87 | 19,71 | 9.900 |
22 dic 2023 | 19,77 | 20,10 | 19,77 | 20,03 | 19,87 | 2.272 |
21 dic 2023 | 20,02 | 20,10 | 19,82 | 19,88 | 19,72 | 3.380 |
20 dic 2023 | 20,21 | 20,37 | 20,13 | 20,36 | 20,19 | 3.133 |
19 dic 2023 | 20,22 | 20,48 | 20,09 | 20,48 | 20,31 | 13.807 |
18 dic 2023 | 19,92 | 20,23 | 19,68 | 20,10 | 19,93 | 12.348 |
15 dic 2023 | 19,73 | 19,87 | 19,48 | 19,58 | 19,42 | 17.750 |
14 dic 2023 | 19,99 | 20,15 | 19,43 | 19,46 | 19,30 | 35.023 |
14 dic 2023 | 0.1654 Dividendo |
13 dic 2023 | 19,00 | 19,00 | 18,43 | 18,66 | 18,34 | 40.549 |
12 dic 2023 | 20,40 | 20,40 | 19,15 | 19,30 | 18,97 | 37.223 |
11 dic 2023 | 20,40 | 21,23 | 19,53 | 21,23 | 20,87 | 173.149 |
08 dic 2023 | 16,95 | 17,36 | 16,95 | 17,36 | 17,06 | 2.288 |
07 dic 2023 | 16,42 | 17,08 | 16,41 | 17,00 | 16,71 | 12.382 |
06 dic 2023 | 16,76 | 16,79 | 16,47 | 16,52 | 16,24 | 7.811 |
*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...