Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 17,50 | 17,61 | 17,28 | 17,47 | 17,47 | 903 |
25 lug 2024 | 17,51 | 17,59 | 17,23 | 17,50 | 17,50 | 1.800 |
24 lug 2024 | 17,63 | 17,80 | 17,35 | 17,60 | 17,60 | 3.352 |
23 lug 2024 | 17,58 | 18,02 | 17,54 | 17,77 | 17,77 | 819 |
22 lug 2024 | 17,52 | 17,71 | 17,49 | 17,57 | 17,57 | 12.675 |
19 lug 2024 | 17,49 | 17,88 | 17,41 | 17,51 | 17,51 | 2.234 |
18 lug 2024 | 17,45 | 17,81 | 17,46 | 17,77 | 17,77 | 2.791 |
17 lug 2024 | 17,22 | 17,61 | 17,25 | 17,58 | 17,58 | 2.279 |
16 lug 2024 | 17,33 | 17,39 | 17,10 | 17,23 | 17,23 | 3.565 |
15 lug 2024 | 17,40 | 17,40 | 17,23 | 17,36 | 17,36 | 302 |
12 lug 2024 | 17,13 | 17,44 | 16,94 | 17,40 | 17,40 | 4.664 |
11 lug 2024 | 17,32 | 17,33 | 17,07 | 17,11 | 17,11 | 1.143 |
10 lug 2024 | 17,17 | 17,26 | 16,98 | 17,07 | 17,07 | 892 |
09 lug 2024 | 17,43 | 17,56 | 17,05 | 17,07 | 17,07 | 445 |
08 lug 2024 | 17,35 | 17,56 | 17,31 | 17,49 | 17,49 | 27.569 |
05 lug 2024 | 17,43 | 17,46 | 17,27 | 17,35 | 17,35 | 1.105 |
04 lug 2024 | 17,08 | 17,46 | 17,00 | 17,46 | 17,46 | 1.372 |
03 lug 2024 | 16,75 | 17,10 | 16,75 | 17,03 | 17,03 | 4.569 |
02 lug 2024 | 16,38 | 16,86 | 16,31 | 16,77 | 16,77 | 1.603 |
01 lug 2024 | 16,43 | 16,59 | 16,34 | 16,48 | 16,48 | 5.912 |
28 giu 2024 | 16,28 | 16,45 | 15,96 | 16,22 | 16,22 | 1.151 |
27 giu 2024 | 16,30 | 16,38 | 16,17 | 16,17 | 16,17 | 603 |
26 giu 2024 | 16,66 | 16,70 | 16,33 | 16,33 | 16,33 | 1.587 |
25 giu 2024 | 16,61 | 16,70 | 16,52 | 16,64 | 16,64 | 1.972 |
24 giu 2024 | 16,45 | 16,75 | 16,30 | 16,63 | 16,63 | 1.048 |
21 giu 2024 | 16,92 | 16,93 | 16,36 | 16,37 | 16,37 | 1.061 |
20 giu 2024 | 16,79 | 17,00 | 16,67 | 16,99 | 16,99 | 3.387 |
19 giu 2024 | 16,25 | 16,98 | 16,20 | 16,76 | 16,76 | 6.027 |
18 giu 2024 | 16,17 | 16,29 | 16,14 | 16,26 | 16,26 | 808 |
17 giu 2024 | 15,88 | 16,19 | 15,82 | 16,16 | 16,16 | 3.295 |
14 giu 2024 | 16,10 | 16,15 | 15,63 | 16,00 | 16,00 | 1.796 |
13 giu 2024 | 16,58 | 16,61 | 16,22 | 16,26 | 16,26 | 4.061 |
12 giu 2024 | 16,60 | 16,81 | 16,46 | 16,46 | 16,46 | 1.368 |
11 giu 2024 | 16,70 | 16,79 | 16,53 | 16,55 | 16,55 | 24.689 |
10 giu 2024 | 16,84 | 16,87 | 16,49 | 16,64 | 16,64 | 1.317 |
07 giu 2024 | 17,17 | 17,20 | 16,91 | 16,95 | 16,95 | 2.415 |
06 giu 2024 | 16,92 | 17,16 | 16,84 | 17,15 | 17,15 | 1.501 |
05 giu 2024 | 17,00 | 16,98 | 16,67 | 16,69 | 16,69 | 445 |
04 giu 2024 | 17,07 | 17,08 | 16,77 | 16,84 | 16,84 | 7.372 |
03 giu 2024 | 17,10 | 17,36 | 16,98 | 17,05 | 17,05 | 5.203 |
31 mag 2024 | 16,96 | 17,00 | 16,82 | 16,88 | 16,88 | 641 |
30 mag 2024 | 16,95 | 17,07 | 16,90 | 17,00 | 17,00 | 76 |
29 mag 2024 | 17,26 | 17,22 | 16,94 | 16,96 | 16,96 | 6.118 |
28 mag 2024 | 17,14 | 17,35 | 17,13 | 17,18 | 17,18 | 234 |
24 mag 2024 | 16,77 | 17,26 | 16,72 | 17,13 | 17,13 | 2.794 |
23 mag 2024 | 17,13 | 17,25 | 17,00 | 17,19 | 17,19 | 688 |
22 mag 2024 | 17,37 | 17,40 | 16,99 | 17,03 | 17,03 | 2.502 |
21 mag 2024 | 17,40 | 17,49 | 17,32 | 17,46 | 17,46 | 2.575 |
20 mag 2024 | 17,56 | 17,61 | 17,34 | 17,39 | 17,39 | 1.090 |
17 mag 2024 | 17,30 | 17,75 | 17,43 | 17,60 | 17,60 | 9.064 |
16 mag 2024 | 17,23 | 17,38 | 17,15 | 17,37 | 17,37 | 4.974 |
15 mag 2024 | 17,27 | 17,53 | 17,15 | 17,28 | 17,28 | 4.748 |
14 mag 2024 | 17,73 | 17,77 | 17,53 | 17,62 | 17,62 | 2.216 |
13 mag 2024 | 17,63 | 17,70 | 17,51 | 17,67 | 17,67 | 5.344 |
10 mag 2024 | 17,61 | 17,82 | 17,59 | 17,75 | 17,75 | 14.948 |
09 mag 2024 | 17,23 | 17,70 | 17,27 | 17,70 | 17,70 | 1.771 |
08 mag 2024 | 17,28 | 17,29 | 16,50 | 17,20 | 17,20 | 62.636 |
07 mag 2024 | 17,16 | 17,40 | 17,04 | 17,33 | 17,33 | 277.078 |
03 mag 2024 | 17,11 | 17,20 | 16,71 | 16,89 | 16,89 | 9.977 |
02 mag 2024 | 17,28 | 17,73 | 16,95 | 17,13 | 17,13 | 11.030 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 18,08 | 18,22 | 17,28 | 17,38 | 17,38 | 11.153 |
29 apr 2024 | 18,01 | 18,08 | 17,72 | 18,07 | 18,07 | 1.774 |
26 apr 2024 | 18,16 | 18,32 | 18,02 | 18,25 | 18,25 | 2.480 |
25 apr 2024 | 18,15 | 18,30 | 18,04 | 18,26 | 18,26 | 20.127 |
24 apr 2024 | 18,22 | 18,44 | 18,04 | 18,04 | 18,04 | 26.778 |
23 apr 2024 | 17,74 | 18,20 | 17,72 | 18,04 | 18,04 | 106.816 |
22 apr 2024 | 17,22 | 17,70 | 17,12 | 17,25 | 17,25 | 19.592 |
19 apr 2024 | 16,86 | 17,23 | 16,68 | 17,16 | 17,16 | 3.672 |
18 apr 2024 | 17,19 | 17,43 | 16,80 | 17,24 | 17,24 | 30.824 |
17 apr 2024 | 17,14 | 17,44 | 17,09 | 17,26 | 17,26 | 22.097 |
16 apr 2024 | 17,40 | 17,43 | 16,88 | 17,12 | 17,12 | 74.098 |
15 apr 2024 | 17,96 | 18,04 | 17,53 | 17,60 | 17,60 | 20.514 |
12 apr 2024 | 17,84 | 18,06 | 17,82 | 17,83 | 17,83 | 14.603 |
11 apr 2024 | 18,09 | 18,23 | 17,70 | 17,79 | 17,79 | 20.737 |
10 apr 2024 | 18,24 | 18,30 | 17,78 | 18,00 | 18,00 | 17.904 |
09 apr 2024 | 17,63 | 18,27 | 17,60 | 18,27 | 18,27 | 95.650 |
09 apr 2024 | 1.25 Dividendo |
08 apr 2024 | 18,80 | 18,85 | 18,66 | 18,69 | 17,44 | 21.556 |
05 apr 2024 | 18,88 | 18,90 | 18,62 | 18,73 | 17,48 | 26.184 |
04 apr 2024 | 19,25 | 19,33 | 19,07 | 19,27 | 17,98 | 3.019 |
03 apr 2024 | 18,98 | 19,27 | 18,89 | 19,14 | 17,86 | 3.706 |
02 apr 2024 | 18,56 | 18,93 | 18,53 | 18,85 | 17,59 | 26.337 |
28 mar 2024 | 18,48 | 18,64 | 18,33 | 18,46 | 17,23 | 73.935 |
27 mar 2024 | 18,12 | 18,45 | 17,98 | 18,45 | 17,22 | 569.184 |
26 mar 2024 | 18,05 | 18,15 | 17,93 | 18,15 | 16,94 | 12.734 |
25 mar 2024 | 17,93 | 18,10 | 17,74 | 18,01 | 16,81 | 28.884 |
22 mar 2024 | 17,65 | 17,94 | 17,55 | 17,81 | 16,62 | 75.036 |
21 mar 2024 | 17,85 | 18,00 | 17,56 | 17,77 | 16,58 | 157.994 |
20 mar 2024 | 19,43 | 19,53 | 16,44 | 16,85 | 15,72 | 204.261 |
19 mar 2024 | 19,06 | 19,52 | 19,02 | 19,52 | 18,22 | 8.921 |
18 mar 2024 | 19,10 | 19,20 | 18,84 | 19,10 | 17,82 | 14.302 |
15 mar 2024 | 18,68 | 18,99 | 18,59 | 18,93 | 17,66 | 15.998 |
14 mar 2024 | 18,72 | 18,78 | 18,50 | 18,59 | 17,35 | 286.020 |
13 mar 2024 | 18,33 | 18,69 | 18,26 | 18,44 | 17,21 | 24.325 |
12 mar 2024 | 18,65 | 18,70 | 18,21 | 18,46 | 17,23 | 14.744 |
11 mar 2024 | 19,45 | 19,50 | 17,50 | 18,42 | 17,19 | 66.932 |
08 mar 2024 | 19,76 | 20,04 | 19,70 | 19,93 | 18,60 | 14.473 |
07 mar 2024 | 19,93 | 20,06 | 19,77 | 19,88 | 18,55 | 18.568 |
06 mar 2024 | 20,22 | 20,34 | 19,99 | 20,21 | 18,86 | 24.257 |
*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...