Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 18,79 | 18,93 | 18,76 | 18,93 | 18,93 | 8 |
24 apr 2024 | 19,60 | 19,60 | 19,17 | 19,24 | 19,24 | 3.102 |
23 apr 2024 | 18,82 | 19,86 | 18,82 | 19,75 | 19,75 | 1.962 |
22 apr 2024 | 18,96 | 19,00 | 18,66 | 18,78 | 18,78 | 2.253 |
19 apr 2024 | 18,67 | 19,20 | 18,66 | 18,93 | 18,93 | 2.236 |
18 apr 2024 | 17,92 | 18,59 | 17,91 | 18,19 | 18,19 | 2.694 |
17 apr 2024 | 17,85 | 17,90 | 17,64 | 17,71 | 17,71 | 1.344 |
16 apr 2024 | 17,61 | 17,73 | 17,28 | 17,64 | 17,64 | 1.119 |
15 apr 2024 | 19,31 | 19,32 | 17,75 | 17,75 | 17,75 | 4.586 |
12 apr 2024 | 19,68 | 19,68 | 19,08 | 19,16 | 19,16 | 148 |
11 apr 2024 | 19,58 | 19,75 | 19,26 | 19,75 | 19,75 | 37 |
10 apr 2024 | 18,90 | 19,26 | 18,74 | 19,08 | 19,08 | 1.839 |
09 apr 2024 | 19,50 | 19,85 | 19,30 | 19,34 | 19,34 | 1.051 |
08 apr 2024 | 18,67 | 19,32 | 18,58 | 19,32 | 19,32 | 1.835 |
05 apr 2024 | 18,28 | 18,71 | 18,24 | 18,53 | 18,53 | 2.362 |
04 apr 2024 | 19,25 | 19,25 | 18,44 | 18,65 | 18,65 | 2.265 |
03 apr 2024 | 19,25 | 19,47 | 19,24 | 19,47 | 19,47 | 1.059 |
02 apr 2024 | 19,76 | 19,76 | 18,85 | 19,01 | 19,01 | 10.449 |
28 mar 2024 | 20,10 | 20,28 | 19,79 | 20,15 | 20,15 | 2.915 |
27 mar 2024 | 19,00 | 19,88 | 18,84 | 19,74 | 19,74 | 1.524 |
26 mar 2024 | 19,14 | 19,37 | 18,94 | 18,95 | 18,95 | 2.325 |
25 mar 2024 | 19,17 | 19,22 | 18,70 | 18,82 | 18,82 | 12.881 |
22 mar 2024 | 19,95 | 20,05 | 18,97 | 19,01 | 19,01 | 4.083 |
21 mar 2024 | 19,50 | 20,26 | 19,48 | 20,16 | 20,16 | 3.949 |
20 mar 2024 | 18,54 | 19,27 | 18,25 | 19,25 | 19,25 | 3.878 |
19 mar 2024 | 16,82 | 19,43 | 16,82 | 18,45 | 18,45 | 24.827 |
18 mar 2024 | 17,41 | 17,41 | 16,78 | 17,04 | 17,04 | 1.302 |
15 mar 2024 | 17,45 | 17,83 | 17,45 | 17,49 | 17,49 | 2.355 |
14 mar 2024 | 17,82 | 17,96 | 17,68 | 17,68 | 17,68 | 1.357 |
13 mar 2024 | 17,80 | 18,19 | 17,78 | 17,93 | 17,93 | 2.283 |
12 mar 2024 | 17,34 | 17,82 | 17,34 | 17,72 | 17,72 | 2.823 |
11 mar 2024 | 16,87 | 17,65 | 16,87 | 17,53 | 17,53 | 2.482 |
11 mar 2024 | 0.19 Dividendo |
08 mar 2024 | 17,11 | 17,29 | 16,90 | 16,92 | 16,73 | 3.329 |
07 mar 2024 | 17,52 | 17,56 | 17,02 | 17,02 | 16,83 | 6.445 |
06 mar 2024 | 18,61 | 18,90 | 17,43 | 17,43 | 17,24 | 26.763 |
05 mar 2024 | 20,11 | 21,13 | 19,96 | 21,06 | 20,82 | 1.651 |
04 mar 2024 | 20,92 | 21,91 | 20,66 | 20,98 | 20,74 | 410 |
01 mar 2024 | 20,92 | 20,96 | 20,21 | 20,56 | 20,32 | 1.237 |
29 feb 2024 | 21,82 | 21,90 | 21,00 | 21,01 | 20,77 | 761 |
28 feb 2024 | 21,59 | 21,87 | 21,43 | 21,62 | 21,38 | 3.090 |
27 feb 2024 | 21,11 | 21,57 | 21,00 | 21,00 | 20,76 | 63.482 |
26 feb 2024 | 20,36 | 20,82 | 20,31 | 20,66 | 20,42 | 640 |
23 feb 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 19,98 | 1 |
22 feb 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,11 | 20 |
21 feb 2024 | 19,73 | 19,89 | 19,66 | 19,89 | 19,67 | 1.044 |
20 feb 2024 | 19,83 | 19,88 | 19,65 | 19,68 | 19,46 | 380 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 19,95 | 20,32 | 19,92 | 20,29 | 20,06 | 337 |
15 feb 2024 | 19,84 | 20,31 | 19,78 | 20,26 | 20,03 | 8.582 |
14 feb 2024 | 19,53 | 19,70 | 19,26 | 19,53 | 19,31 | 2.661 |
13 feb 2024 | 19,07 | 19,23 | 18,60 | 19,14 | 18,93 | 5.189 |
12 feb 2024 | 19,23 | 20,06 | 19,19 | 20,06 | 19,83 | 1.011 |
09 feb 2024 | 18,96 | 19,34 | 18,80 | 19,05 | 18,84 | 967 |
08 feb 2024 | 18,65 | 19,15 | 18,56 | 19,08 | 18,87 | 2.230 |
07 feb 2024 | 18,68 | 18,85 | 18,39 | 18,53 | 18,32 | 276 |
06 feb 2024 | 18,18 | 18,73 | 18,05 | 18,67 | 18,46 | 1.393 |
05 feb 2024 | 17,66 | 18,25 | 17,66 | 18,15 | 17,95 | 1.054 |
02 feb 2024 | 17,89 | 18,21 | 17,89 | 18,16 | 17,96 | 1.566 |
01 feb 2024 | 18,10 | 18,10 | 17,59 | 17,61 | 17,41 | 584 |
31 gen 2024 | 18,50 | 18,74 | 18,33 | 18,66 | 18,45 | 191 |
30 gen 2024 | 18,90 | 18,93 | 18,67 | 18,76 | 18,55 | 1.017 |
29 gen 2024 | 19,59 | 19,65 | 18,99 | 19,12 | 18,91 | 609 |
26 gen 2024 | 19,82 | 20,01 | 19,63 | 19,85 | 19,63 | 1.589 |
25 gen 2024 | 19,27 | 19,61 | 19,15 | 19,30 | 19,08 | 2.740 |
24 gen 2024 | 19,14 | 19,32 | 19,01 | 19,02 | 18,81 | 1.881 |
23 gen 2024 | 19,03 | 19,06 | 18,44 | 18,49 | 18,28 | 2.304 |
22 gen 2024 | 18,05 | 18,70 | 17,88 | 18,60 | 18,40 | 329 |
19 gen 2024 | 17,67 | 17,72 | 17,62 | 17,64 | 17,44 | 1.256 |
18 gen 2024 | 18,15 | 18,15 | 17,24 | 17,42 | 17,22 | 141 |
17 gen 2024 | 17,75 | 17,93 | 17,68 | 17,70 | 17,50 | 607 |
16 gen 2024 | 17,74 | 18,16 | 17,58 | 18,16 | 17,96 | 1.250 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 18,61 | 18,68 | 18,07 | 18,18 | 17,98 | 1.043 |
11 gen 2024 | 18,60 | 18,70 | 18,04 | 18,31 | 18,10 | 3.428 |
10 gen 2024 | 18,42 | 18,63 | 18,16 | 18,60 | 18,39 | 6.099 |
09 gen 2024 | 18,30 | 18,51 | 18,30 | 18,43 | 18,22 | 871 |
08 gen 2024 | 18,00 | 18,63 | 18,00 | 18,63 | 18,42 | 1.256 |
05 gen 2024 | 17,48 | 18,06 | 17,48 | 17,87 | 17,67 | 1.764 |
04 gen 2024 | 16,66 | 17,00 | 16,65 | 17,00 | 16,80 | 912 |
03 gen 2024 | 17,85 | 17,91 | 16,92 | 17,17 | 16,97 | 2.220 |
02 gen 2024 | 18,17 | 18,39 | 17,95 | 18,34 | 18,14 | 570 |
29 dic 2023 | 18,83 | 18,91 | 18,38 | 18,46 | 18,25 | 399 |
28 dic 2023 | 18,86 | 18,90 | 18,72 | 18,83 | 18,62 | 2.493 |
27 dic 2023 | 18,90 | 18,90 | 18,78 | 18,78 | 18,57 | 73 |
22 dic 2023 | 18,15 | 18,60 | 18,15 | 18,44 | 18,23 | 822 |
21 dic 2023 | 18,47 | 18,47 | 18,16 | 18,24 | 18,04 | 259 |
20 dic 2023 | 18,37 | 18,53 | 18,20 | 18,20 | 18,00 | 2.719 |
19 dic 2023 | 18,08 | 18,32 | 17,97 | 18,28 | 18,07 | 1.097 |
18 dic 2023 | 17,68 | 18,30 | 17,57 | 18,25 | 18,05 | 491 |
15 dic 2023 | 18,23 | 18,23 | 17,37 | 17,46 | 17,26 | 2.708 |
14 dic 2023 | 17,30 | 18,52 | 17,30 | 17,79 | 17,59 | 4.053 |
13 dic 2023 | 16,75 | 16,80 | 16,15 | 16,15 | 15,97 | 2.384 |
12 dic 2023 | 17,24 | 17,35 | 16,73 | 16,73 | 16,54 | 1.585 |
11 dic 2023 | 17,00 | 17,70 | 16,94 | 17,66 | 17,46 | 6.130 |
08 dic 2023 | 15,89 | 16,23 | 15,83 | 16,01 | 15,83 | 2.587 |
07 dic 2023 | 15,27 | 16,01 | 15,23 | 16,01 | 15,83 | 2.829 |
06 dic 2023 | 15,65 | 15,76 | 15,33 | 15,33 | 15,16 | 2.690 |
05 dic 2023 | 16,10 | 16,19 | 15,60 | 15,60 | 15,42 | 3.179 |
04 dic 2023 | 16,12 | 16,38 | 15,99 | 16,32 | 16,14 | 1.874 |
*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...