Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,90 | 17,25 | 16,75 | 17,00 | 17,00 | 46 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 17,45 | 17,45 | 16,95 | 17,20 | 17,20 | 191 |
29 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
26 apr 2024 | 17,20 | 17,25 | 17,11 | 17,11 | 17,11 | 22 |
25 apr 2024 | 17,20 | 17,25 | 17,00 | 17,09 | 17,09 | 16 |
24 apr 2024 | 17,25 | 17,30 | 17,25 | 17,30 | 17,30 | - |
23 apr 2024 | 17,10 | 17,10 | 17,00 | 17,05 | 17,05 | 11 |
22 apr 2024 | 17,40 | 17,40 | 16,75 | 16,75 | 16,75 | 1.248 |
19 apr 2024 | 17,60 | 17,60 | 17,30 | 17,30 | 17,30 | 10 |
18 apr 2024 | 17,60 | 17,60 | 17,40 | 17,42 | 17,42 | 18 |
17 apr 2024 | 17,65 | 17,65 | 17,30 | 17,40 | 17,40 | 1.331 |
16 apr 2024 | 18,50 | 18,70 | 17,70 | 17,80 | 17,80 | 212 |
15 apr 2024 | 18,25 | 18,45 | 17,95 | 18,25 | 18,25 | 1.502 |
15 apr 2024 | 1.05 Dividendo |
12 apr 2024 | 19,10 | 19,20 | 18,85 | 19,00 | 17,95 | 536 |
11 apr 2024 | 19,05 | 19,30 | 18,75 | 18,75 | 17,71 | 224 |
10 apr 2024 | 19,00 | 19,00 | 18,85 | 18,85 | 17,81 | 39 |
09 apr 2024 | 19,20 | 19,25 | 19,00 | 19,00 | 17,95 | 154 |
08 apr 2024 | 18,65 | 19,05 | 18,65 | 19,05 | 18,00 | 199 |
05 apr 2024 | 18,50 | 18,55 | 18,50 | 18,55 | 17,52 | 1 |
04 apr 2024 | 18,50 | 18,50 | 18,15 | 18,35 | 17,34 | 197 |
03 apr 2024 | 18,10 | 18,40 | 18,10 | 18,40 | 17,38 | 300 |
02 apr 2024 | 18,05 | 18,35 | 18,05 | 18,20 | 17,19 | 200 |
28 mar 2024 | 18,35 | 18,40 | 18,35 | 18,40 | 17,38 | 19 |
27 mar 2024 | 18,20 | 18,20 | 17,90 | 17,95 | 16,96 | 7 |
26 mar 2024 | 18,45 | 18,45 | 18,35 | 18,35 | 17,34 | 1 |
25 mar 2024 | 18,35 | 18,35 | 18,00 | 18,00 | 17,01 | 56 |
22 mar 2024 | 17,90 | 18,25 | 17,90 | 18,25 | 17,24 | 14 |
21 mar 2024 | 18,35 | 18,35 | 18,00 | 18,15 | 17,15 | 3 |
20 mar 2024 | 18,50 | 18,50 | 18,00 | 18,25 | 17,24 | 674 |
19 mar 2024 | 18,45 | 18,50 | 18,20 | 18,20 | 17,19 | - |
18 mar 2024 | 18,40 | 18,40 | 18,30 | 18,30 | 17,29 | 3 |
15 mar 2024 | 18,10 | 18,35 | 18,10 | 18,35 | 17,34 | - |
14 mar 2024 | 18,35 | 18,40 | 18,30 | 18,30 | 17,29 | 6 |
13 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,19 | 126 |
12 mar 2024 | 18,00 | 18,10 | 18,00 | 18,00 | 17,01 | 44 |
11 mar 2024 | 17,80 | 17,85 | 17,65 | 17,80 | 16,82 | 280 |
08 mar 2024 | 18,00 | 18,00 | 17,95 | 17,95 | 16,96 | 3 |
07 mar 2024 | 18,15 | 18,15 | 17,60 | 17,60 | 16,63 | 380 |
06 mar 2024 | 18,10 | 18,10 | 17,90 | 17,90 | 16,91 | 18 |
05 mar 2024 | 18,20 | 18,25 | 18,05 | 18,05 | 17,05 | 7 |
04 mar 2024 | 17,95 | 18,15 | 17,95 | 18,15 | 17,15 | 1 |
01 mar 2024 | 18,25 | 18,25 | 17,95 | 17,95 | 16,96 | 62 |
29 feb 2024 | 18,00 | 18,30 | 18,00 | 18,00 | 17,01 | 781 |
28 feb 2024 | 18,10 | 18,10 | 18,00 | 18,00 | 17,01 | 2 |
27 feb 2024 | 18,10 | 18,25 | 18,05 | 18,05 | 17,05 | 5 |
26 feb 2024 | 18,20 | 18,20 | 17,75 | 18,00 | 17,01 | 10 |
23 feb 2024 | 18,10 | 18,30 | 18,10 | 18,30 | 17,29 | - |
22 feb 2024 | 18,00 | 18,00 | 17,90 | 17,90 | 16,91 | 1 |
21 feb 2024 | 18,25 | 18,30 | 17,80 | 17,80 | 16,82 | 1 |
20 feb 2024 | 18,15 | 18,15 | 17,90 | 17,90 | 16,91 | 1 |
19 feb 2024 | 18,00 | 18,05 | 17,85 | 18,05 | 17,05 | 44 |
16 feb 2024 | 18,00 | 18,00 | 17,65 | 18,00 | 17,01 | 4 |
15 feb 2024 | 17,90 | 17,95 | 17,80 | 17,85 | 16,86 | 209 |
14 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 17,05 | - |
13 feb 2024 | 18,00 | 18,05 | 18,00 | 18,00 | 17,01 | - |
12 feb 2024 | 18,00 | 18,00 | 17,90 | 17,95 | 16,96 | 319 |
09 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,01 | - |
08 feb 2024 | 18,00 | 18,00 | 17,80 | 18,00 | 17,01 | 4 |
07 feb 2024 | 18,10 | 18,10 | 17,85 | 17,90 | 16,91 | 100 |
06 feb 2024 | 18,10 | 18,15 | 17,85 | 18,05 | 17,05 | 2 |
05 feb 2024 | 17,90 | 18,10 | 17,90 | 18,10 | 17,10 | 3 |
02 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,01 | 1 |
01 feb 2024 | 18,15 | 18,20 | 18,00 | 18,10 | 17,10 | 325 |
31 gen 2024 | 18,05 | 18,10 | 18,05 | 18,10 | 17,10 | 5 |
30 gen 2024 | 18,15 | 18,15 | 17,85 | 17,85 | 16,86 | - |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,10 | 4 |
25 gen 2024 | 17,85 | 17,85 | 17,65 | 17,80 | 16,82 | 115 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 17,90 | 18,00 | 17,75 | 17,75 | 16,77 | 80 |
19 gen 2024 | 17,70 | 17,90 | 17,70 | 17,90 | 16,91 | 58 |
18 gen 2024 | 18,15 | 18,15 | 17,70 | 17,70 | 16,72 | 476 |
17 gen 2024 | 18,25 | 18,25 | 17,75 | 17,75 | 16,77 | 13 |
16 gen 2024 | 18,15 | 18,15 | 18,00 | 18,10 | 17,10 | 769 |
15 gen 2024 | 18,20 | 18,45 | 17,85 | 18,05 | 17,05 | 132 |
12 gen 2024 | 18,40 | 18,40 | 18,00 | 18,05 | 17,05 | 952 |
11 gen 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,15 | - |
10 gen 2024 | 18,35 | 18,70 | 18,20 | 18,45 | 17,43 | 185 |
09 gen 2024 | 17,80 | 18,20 | 17,80 | 18,20 | 17,19 | 623 |
08 gen 2024 | 18,45 | 18,45 | 17,95 | 17,95 | 16,96 | 281 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 18,00 | 18,00 | 17,75 | 17,90 | 16,91 | 183 |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 18,00 | 18,00 | 17,85 | 17,85 | 16,86 | 53 |
29 dic 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 17,01 | 1 |
28 dic 2023 | 17,75 | 17,95 | 17,75 | 17,95 | 16,96 | 3 |
27 dic 2023 | 17,65 | 17,90 | 17,65 | 17,90 | 16,91 | 2 |
22 dic 2023 | 17,60 | 17,65 | 17,55 | 17,65 | 16,67 | 828 |
21 dic 2023 | 17,65 | 17,65 | 17,55 | 17,55 | 16,58 | 243 |
20 dic 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 16,53 | 50 |
19 dic 2023 | 17,65 | 17,65 | 17,35 | 17,40 | 16,44 | 127 |
18 dic 2023 | 17,55 | 17,65 | 17,50 | 17,50 | 16,53 | 629 |
15 dic 2023 | 17,55 | 17,55 | 17,35 | 17,35 | 16,39 | 197 |
14 dic 2023 | 17,45 | 17,50 | 17,30 | 17,45 | 16,49 | 249 |
13 dic 2023 | 17,60 | 17,60 | 17,10 | 17,20 | 16,25 | 717 |
12 dic 2023 | 17,70 | 17,70 | 17,50 | 17,50 | 16,53 | 255 |
11 dic 2023 | 17,35 | 17,65 | 17,35 | 17,65 | 16,67 | 166 |
*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...