Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | 4 |
18 apr 2024 | 19,44 | 19,54 | 19,44 | 19,54 | 19,54 | 337 |
17 apr 2024 | 19,42 | 19,70 | 19,42 | 19,46 | 19,46 | 729 |
16 apr 2024 | 19,36 | 19,36 | 19,34 | 19,34 | 19,34 | 205 |
15 apr 2024 | 19,58 | 19,58 | 19,30 | 19,37 | 19,37 | 3.156 |
12 apr 2024 | 19,74 | 19,74 | 19,58 | 19,58 | 19,58 | 392 |
11 apr 2024 | 19,48 | 19,52 | 19,48 | 19,52 | 19,52 | 179 |
10 apr 2024 | 19,26 | 19,46 | 19,26 | 19,46 | 19,46 | 329 |
09 apr 2024 | 19,26 | 19,26 | 19,20 | 19,20 | 19,20 | 882 |
08 apr 2024 | 19,26 | 19,36 | 19,26 | 19,30 | 19,30 | 1.673 |
05 apr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | 32 |
04 apr 2024 | 19,46 | 19,56 | 19,46 | 19,56 | 19,56 | 127 |
03 apr 2024 | 19,30 | 19,60 | 19,30 | 19,60 | 19,60 | 1.332 |
02 apr 2024 | 19,26 | 19,30 | 19,20 | 19,30 | 19,30 | 3.848 |
28 mar 2024 | 19,40 | 19,40 | 19,15 | 19,21 | 19,21 | 405 |
27 mar 2024 | 19,30 | 19,30 | 19,20 | 19,25 | 19,25 | 448 |
26 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | 264 |
25 mar 2024 | 19,15 | 19,40 | 19,10 | 19,10 | 19,10 | 326 |
22 mar 2024 | 19,35 | 19,35 | 19,15 | 19,20 | 19,20 | 1.245 |
21 mar 2024 | 19,20 | 19,40 | 19,00 | 19,30 | 19,30 | 2.762 |
20 mar 2024 | 19,25 | 19,25 | 19,10 | 19,25 | 19,25 | 2.094 |
19 mar 2024 | 19,50 | 19,50 | 19,15 | 19,15 | 19,15 | 187 |
18 mar 2024 | 19,50 | 19,50 | 19,25 | 19,25 | 19,25 | 887 |
15 mar 2024 | 19,60 | 19,60 | 19,50 | 19,50 | 19,50 | 638 |
14 mar 2024 | 18,85 | 19,05 | 18,85 | 19,00 | 19,00 | 1.337 |
13 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | 1.021 |
12 mar 2024 | 18,55 | 18,60 | 18,45 | 18,60 | 18,60 | 1.253 |
11 mar 2024 | 18,60 | 18,85 | 18,50 | 18,50 | 18,50 | 618 |
08 mar 2024 | 18,70 | 18,80 | 18,60 | 18,75 | 18,75 | 464 |
07 mar 2024 | 18,20 | 18,80 | 18,20 | 18,25 | 18,25 | 20.540 |
06 mar 2024 | 18,10 | 18,40 | 18,10 | 18,30 | 18,30 | 2.291 |
05 mar 2024 | 17,95 | 18,15 | 17,95 | 18,05 | 18,05 | 1.303 |
04 mar 2024 | 18,25 | 18,35 | 17,89 | 17,89 | 17,89 | 2.948 |
01 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | 193 |
29 feb 2024 | 18,70 | 18,70 | 18,30 | 18,30 | 18,30 | 66 |
28 feb 2024 | 18,80 | 18,80 | 18,50 | 18,50 | 18,50 | 4.162 |
27 feb 2024 | 18,25 | 18,60 | 18,20 | 18,36 | 18,36 | 1.301 |
26 feb 2024 | 18,45 | 19,00 | 18,45 | 18,84 | 18,84 | 2.074 |
23 feb 2024 | 18,40 | 18,40 | 18,25 | 18,25 | 18,25 | 233 |
22 feb 2024 | 18,30 | 18,35 | 18,15 | 18,25 | 18,25 | 781 |
21 feb 2024 | 18,25 | 18,25 | 18,10 | 18,25 | 18,25 | 801 |
20 feb 2024 | 18,30 | 18,30 | 18,20 | 18,20 | 18,20 | 505 |
19 feb 2024 | 18,10 | 18,10 | 17,74 | 17,74 | 17,74 | 840 |
16 feb 2024 | 17,95 | 17,95 | 17,70 | 17,81 | 17,81 | 1.454 |
15 feb 2024 | 18,00 | 18,01 | 17,90 | 17,99 | 17,99 | 2.886 |
14 feb 2024 | 18,45 | 18,45 | 18,20 | 18,30 | 18,30 | 6.082 |
13 feb 2024 | 18,30 | 18,35 | 18,30 | 18,35 | 18,35 | 1.317 |
12 feb 2024 | 18,50 | 18,50 | 18,25 | 18,35 | 18,35 | 2.203 |
09 feb 2024 | 18,35 | 18,45 | 18,35 | 18,45 | 18,45 | 1.411 |
08 feb 2024 | 18,45 | 18,45 | 18,33 | 18,35 | 18,35 | 1.266 |
07 feb 2024 | 18,85 | 18,85 | 18,45 | 18,45 | 18,45 | 1.358 |
06 feb 2024 | 18,35 | 18,80 | 18,35 | 18,80 | 18,80 | 7.889 |
05 feb 2024 | 18,65 | 18,75 | 18,55 | 18,55 | 18,55 | 2.686 |
02 feb 2024 | 18,95 | 18,95 | 18,60 | 18,60 | 18,60 | 1.564 |
01 feb 2024 | 18,90 | 19,00 | 18,90 | 18,90 | 18,90 | 1.519 |
31 gen 2024 | 18,75 | 18,95 | 18,65 | 18,90 | 18,90 | 1.316 |
30 gen 2024 | 18,85 | 18,90 | 18,75 | 18,75 | 18,75 | 1.895 |
29 gen 2024 | 18,60 | 18,85 | 18,60 | 18,80 | 18,80 | 1.300 |
26 gen 2024 | 18,65 | 18,65 | 18,60 | 18,60 | 18,60 | 189 |
25 gen 2024 | 18,70 | 18,74 | 18,55 | 18,55 | 18,55 | 2.405 |
24 gen 2024 | 18,50 | 18,75 | 18,45 | 18,45 | 18,45 | 1.061 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 18,65 | 18,75 | 18,65 | 18,70 | 18,70 | 167 |
19 gen 2024 | 18,85 | 18,85 | 18,60 | 18,60 | 18,60 | 240 |
18 gen 2024 | 18,80 | 18,90 | 18,60 | 18,60 | 18,60 | 802 |
17 gen 2024 | 18,80 | 18,95 | 18,75 | 18,95 | 18,95 | 172 |
16 gen 2024 | 18,85 | 19,10 | 18,45 | 18,90 | 18,90 | 2.568 |
15 gen 2024 | 19,30 | 19,35 | 19,05 | 19,05 | 19,05 | 2.559 |
12 gen 2024 | 19,45 | 19,45 | 19,15 | 19,40 | 19,40 | 1.542 |
11 gen 2024 | 19,65 | 19,65 | 19,25 | 19,28 | 19,28 | 1.784 |
10 gen 2024 | 19,40 | 19,55 | 19,35 | 19,44 | 19,44 | 472 |
09 gen 2024 | 19,05 | 19,35 | 19,05 | 19,29 | 19,29 | 2.265 |
08 gen 2024 | 19,30 | 19,40 | 19,15 | 19,40 | 19,40 | 2.079 |
05 gen 2024 | 19,30 | 19,30 | 19,00 | 19,00 | 19,00 | 707 |
04 gen 2024 | 19,60 | 19,60 | 19,30 | 19,30 | 19,30 | 1.143 |
03 gen 2024 | 19,70 | 19,70 | 19,45 | 19,45 | 19,45 | 1.179 |
02 gen 2024 | 19,75 | 19,75 | 19,60 | 19,67 | 19,67 | 3.150 |
29 dic 2023 | 19,75 | 19,75 | 19,55 | 19,55 | 19,55 | 3.103 |
28 dic 2023 | 19,55 | 19,65 | 19,30 | 19,60 | 19,60 | 3.281 |
27 dic 2023 | 19,35 | 19,60 | 19,25 | 19,55 | 19,55 | 5.473 |
22 dic 2023 | 19,60 | 19,65 | 19,25 | 19,30 | 19,30 | 1.651 |
21 dic 2023 | 19,25 | 19,80 | 19,25 | 19,49 | 19,49 | 4.909 |
20 dic 2023 | 18,85 | 19,30 | 18,55 | 19,30 | 19,30 | 6.887 |
19 dic 2023 | 19,10 | 19,10 | 18,75 | 18,95 | 18,95 | 2.903 |
18 dic 2023 | 18,75 | 19,00 | 18,40 | 18,86 | 18,86 | 27.466 |
18 dic 2023 | 0.054688 Dividendo |
15 dic 2023 | 18,70 | 19,00 | 18,65 | 19,00 | 18,95 | 7.494 |
14 dic 2023 | 18,80 | 18,85 | 18,50 | 18,50 | 18,45 | 18.521 |
13 dic 2023 | 18,15 | 18,70 | 18,15 | 18,70 | 18,64 | 494 |
12 dic 2023 | 18,40 | 18,55 | 18,40 | 18,55 | 18,50 | 35 |
11 dic 2023 | 18,70 | 18,70 | 18,30 | 18,30 | 18,24 | 223 |
08 dic 2023 | 18,65 | 18,75 | 18,45 | 18,70 | 18,65 | 4.718 |
07 dic 2023 | 18,45 | 18,70 | 18,10 | 18,55 | 18,50 | 3.564 |
06 dic 2023 | 18,30 | 18,65 | 18,30 | 18,45 | 18,40 | 2.272 |
05 dic 2023 | 18,15 | 18,20 | 18,00 | 18,15 | 18,10 | 735 |
04 dic 2023 | 18,75 | 18,75 | 18,00 | 18,10 | 18,05 | 2.064 |
01 dic 2023 | 18,80 | 18,80 | 18,20 | 18,75 | 18,70 | 2.747 |
30 nov 2023 | 18,25 | 18,25 | 18,10 | 18,10 | 18,05 | 860 |
29 nov 2023 | 18,10 | 18,20 | 18,00 | 18,20 | 18,15 | 2.942 |
28 nov 2023 | 17,65 | 18,15 | 17,65 | 18,00 | 17,95 | 7.015 |
*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...