Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 18,67 | 18,76 | 18,48 | 18,48 | 18,48 | 307 |
17 apr 2024 | 18,77 | 18,94 | 18,59 | 18,59 | 18,59 | 42 |
16 apr 2024 | 19,00 | 19,02 | 18,68 | 18,81 | 18,81 | 6.222 |
15 apr 2024 | 19,67 | 19,77 | 19,33 | 19,33 | 19,33 | 1.616 |
12 apr 2024 | 20,20 | 20,20 | 19,82 | 19,82 | 19,82 | 490 |
11 apr 2024 | 20,29 | 20,29 | 19,82 | 19,96 | 19,96 | 4.571 |
10 apr 2024 | 20,00 | 20,41 | 20,00 | 20,13 | 20,13 | 525 |
09 apr 2024 | 20,43 | 20,43 | 20,16 | 20,25 | 20,25 | 533 |
08 apr 2024 | 20,67 | 20,68 | 20,47 | 20,49 | 20,49 | 15.818 |
05 apr 2024 | 20,07 | 20,62 | 20,07 | 20,53 | 20,53 | 12.139 |
04 apr 2024 | 20,19 | 20,21 | 20,10 | 20,17 | 20,17 | 2.087 |
03 apr 2024 | 20,07 | 20,35 | 20,07 | 20,28 | 20,28 | 5.737 |
02 apr 2024 | 19,97 | 19,97 | 19,77 | 19,78 | 19,78 | 121 |
28 mar 2024 | 19,53 | 19,79 | 19,50 | 19,65 | 19,65 | 27.891 |
27 mar 2024 | 19,26 | 19,26 | 19,00 | 19,14 | 19,14 | 398 |
26 mar 2024 | 19,20 | 19,28 | 19,04 | 19,15 | 19,15 | 207 |
25 mar 2024 | 19,28 | 19,50 | 19,28 | 19,30 | 19,30 | 18 |
22 mar 2024 | 19,36 | 19,40 | 19,09 | 19,11 | 19,11 | 503 |
21 mar 2024 | 19,29 | 19,50 | 19,19 | 19,43 | 19,43 | 10.741 |
20 mar 2024 | 18,84 | 19,15 | 18,81 | 19,15 | 19,15 | 17.537 |
19 mar 2024 | 18,52 | 19,00 | 18,52 | 19,00 | 19,00 | 22.648 |
18 mar 2024 | 18,45 | 18,76 | 18,40 | 18,67 | 18,67 | 1.298 |
15 mar 2024 | 18,71 | 18,90 | 18,63 | 18,63 | 18,63 | 610 |
14 mar 2024 | 18,52 | 18,78 | 18,50 | 18,75 | 18,75 | 3.306 |
13 mar 2024 | 18,00 | 18,49 | 17,98 | 18,45 | 18,45 | 920 |
13 mar 2024 | 0.05 Dividendo |
12 mar 2024 | 17,94 | 17,94 | 17,71 | 17,88 | 17,83 | 309 |
11 mar 2024 | 17,63 | 17,94 | 17,63 | 17,91 | 17,86 | 854 |
08 mar 2024 | 17,67 | 17,75 | 17,53 | 17,63 | 17,58 | 526 |
07 mar 2024 | 17,23 | 17,75 | 17,23 | 17,75 | 17,70 | 604 |
06 mar 2024 | 17,27 | 17,41 | 17,11 | 17,40 | 17,35 | 529 |
05 mar 2024 | 16,91 | 17,13 | 16,82 | 17,13 | 17,08 | 434 |
04 mar 2024 | 17,15 | 17,26 | 17,03 | 17,03 | 16,98 | 34 |
01 mar 2024 | 17,02 | 17,37 | 17,00 | 17,05 | 17,00 | 506 |
29 feb 2024 | 17,14 | 17,20 | 16,96 | 16,96 | 16,91 | 378 |
28 feb 2024 | 17,10 | 17,16 | 16,90 | 16,90 | 16,85 | 794 |
27 feb 2024 | 17,00 | 17,26 | 16,95 | 17,26 | 17,21 | 194 |
26 feb 2024 | 17,10 | 17,12 | 16,81 | 16,81 | 16,76 | 1.618 |
23 feb 2024 | 17,18 | 17,28 | 17,01 | 17,03 | 16,98 | 2.952 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 17,22 | 17,41 | 17,22 | 17,34 | 17,29 | 170 |
20 feb 2024 | 17,05 | 17,15 | 17,05 | 17,12 | 17,07 | 516 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 17,32 | 17,57 | 17,20 | 17,31 | 17,26 | 3.033 |
15 feb 2024 | 17,46 | 17,59 | 17,46 | 17,59 | 17,54 | 13 |
14 feb 2024 | 17,19 | 17,30 | 17,09 | 17,29 | 17,24 | 912 |
13 feb 2024 | 17,31 | 17,44 | 16,90 | 17,03 | 16,98 | 9.401 |
12 feb 2024 | 17,35 | 17,74 | 17,35 | 17,69 | 17,64 | 3.934 |
09 feb 2024 | 17,21 | 17,31 | 17,16 | 17,22 | 17,17 | 1.847 |
08 feb 2024 | 17,02 | 17,33 | 17,02 | 17,33 | 17,29 | 578 |
07 feb 2024 | 17,49 | 17,49 | 16,96 | 17,17 | 17,12 | 467 |
06 feb 2024 | 17,36 | 17,60 | 17,21 | 17,57 | 17,52 | 1.579 |
05 feb 2024 | 17,51 | 17,78 | 17,16 | 17,18 | 17,14 | 3.238 |
02 feb 2024 | 20,07 | 20,19 | 18,16 | 18,26 | 18,21 | 8.021 |
01 feb 2024 | 19,70 | 19,87 | 19,41 | 19,57 | 19,51 | 321 |
31 gen 2024 | 19,96 | 19,96 | 19,69 | 19,78 | 19,72 | 21.224 |
30 gen 2024 | 19,95 | 19,95 | 19,22 | 19,74 | 19,68 | 8.175 |
29 gen 2024 | 20,82 | 21,02 | 20,42 | 20,83 | 20,77 | 5.213 |
26 gen 2024 | 20,98 | 21,10 | 20,88 | 20,88 | 20,82 | 10.759 |
25 gen 2024 | 21,09 | 21,22 | 20,61 | 20,91 | 20,85 | 8.392 |
24 gen 2024 | 20,24 | 20,94 | 20,19 | 20,82 | 20,76 | 11.606 |
23 gen 2024 | 19,86 | 20,30 | 19,86 | 19,95 | 19,89 | 5.829 |
22 gen 2024 | 19,47 | 19,84 | 19,39 | 19,78 | 19,72 | 390 |
19 gen 2024 | 19,57 | 19,57 | 19,43 | 19,43 | 19,38 | 79 |
18 gen 2024 | 19,14 | 19,37 | 19,14 | 19,37 | 19,31 | 46 |
17 gen 2024 | 18,97 | 19,31 | 18,97 | 19,12 | 19,07 | 112 |
16 gen 2024 | 19,61 | 19,93 | 19,46 | 19,46 | 19,41 | 656 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 19,98 | 20,07 | 19,68 | 19,82 | 19,76 | 2.960 |
11 gen 2024 | 19,17 | 19,22 | 18,88 | 19,15 | 19,10 | 934 |
10 gen 2024 | 19,40 | 19,48 | 19,09 | 19,09 | 19,04 | 531 |
09 gen 2024 | 20,11 | 20,11 | 19,47 | 19,60 | 19,55 | 9.712 |
08 gen 2024 | 20,01 | 20,05 | 19,76 | 19,83 | 19,77 | 10.069 |
05 gen 2024 | 20,40 | 20,69 | 20,40 | 20,69 | 20,63 | 10.120 |
04 gen 2024 | 20,39 | 20,59 | 20,11 | 20,11 | 20,05 | 6.806 |
03 gen 2024 | 20,00 | 20,54 | 19,96 | 20,47 | 20,41 | 5.353 |
02 gen 2024 | 20,43 | 20,55 | 20,43 | 20,47 | 20,41 | 691 |
29 dic 2023 | 20,46 | 20,48 | 20,29 | 20,41 | 20,35 | 15 |
28 dic 2023 | 20,62 | 20,64 | 20,53 | 20,55 | 20,49 | 400 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 20,68 | 20,70 | 20,50 | 20,54 | 20,48 | 1.606 |
21 dic 2023 | 20,35 | 20,38 | 20,29 | 20,29 | 20,23 | 257 |
20 dic 2023 | 20,42 | 20,72 | 20,38 | 20,65 | 20,59 | 10.226 |
19 dic 2023 | 19,96 | 20,47 | 19,96 | 20,35 | 20,29 | 3.618 |
18 dic 2023 | 20,21 | 20,34 | 19,92 | 19,99 | 19,93 | 8.044 |
15 dic 2023 | 20,05 | 20,05 | 19,67 | 19,67 | 19,61 | 1.599 |
14 dic 2023 | 19,62 | 20,11 | 19,53 | 20,03 | 19,98 | 320 |
13 dic 2023 | 18,51 | 18,76 | 18,51 | 18,73 | 18,68 | 223 |
12 dic 2023 | 18,37 | 18,59 | 18,37 | 18,59 | 18,54 | 792 |
11 dic 2023 | 18,83 | 18,98 | 18,70 | 18,79 | 18,74 | 5.482 |
08 dic 2023 | 19,01 | 19,20 | 18,90 | 18,91 | 18,86 | 1.720 |
07 dic 2023 | 18,56 | 18,56 | 18,39 | 18,44 | 18,39 | 256 |
07 dic 2023 | 0.05 Dividendo |
06 dic 2023 | 18,68 | 18,99 | 18,32 | 18,64 | 18,54 | 129 |
05 dic 2023 | 19,09 | 19,09 | 18,75 | 18,75 | 18,65 | 668 |
04 dic 2023 | 18,72 | 19,25 | 18,72 | 19,14 | 19,03 | 5.574 |
01 dic 2023 | 18,83 | 19,48 | 18,83 | 19,17 | 19,07 | 1.192 |
30 nov 2023 | 19,19 | 19,44 | 18,77 | 18,86 | 18,76 | 723 |
29 nov 2023 | 19,02 | 19,02 | 18,96 | 18,99 | 18,89 | 55 |
28 nov 2023 | 19,14 | 19,14 | 18,88 | 18,92 | 18,82 | 1.902 |
*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...