Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 19,09 | 19,14 | 18,92 | 24,60 | 24,60 | 4.562.000 |
09 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
08 mag 2024 | 18,68 | 19,00 | 18,59 | 24,60 | 24,60 | 40.850 |
07 mag 2024 | 18,48 | 18,65 | 18,48 | 24,60 | 24,60 | 158 |
03 mag 2024 | 18,79 | 18,93 | 18,72 | 24,60 | 24,60 | 17.755 |
02 mag 2024 | 18,50 | 18,66 | 18,66 | 24,60 | 24,60 | 1.112.886 |
01 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
30 apr 2024 | 18,85 | 18,88 | 18,35 | 24,60 | 24,60 | 99.108 |
29 apr 2024 | 18,79 | 19,02 | 18,72 | 24,60 | 24,60 | 9.860 |
26 apr 2024 | 18,68 | 18,82 | 18,55 | 24,60 | 24,60 | 30.037 |
26 apr 2024 | 0.48 Dividendo |
25 apr 2024 | 19,18 | 19,20 | 18,74 | 24,60 | 24,12 | 86.962 |
25 apr 2024 | 0.48 Dividendo |
24 apr 2024 | 19,31 | 19,39 | 19,18 | 24,60 | 23,65 | 20.931 |
23 apr 2024 | 19,39 | 19,54 | 19,34 | 24,60 | 23,65 | 133.800 |
22 apr 2024 | 19,30 | 19,39 | 19,21 | 24,60 | 23,65 | 112.246 |
19 apr 2024 | 19,13 | 19,25 | 19,03 | 24,60 | 23,65 | 113.897 |
18 apr 2024 | 19,31 | 19,31 | 18,97 | 24,60 | 23,65 | 1.725.604 |
17 apr 2024 | 19,17 | 19,36 | 19,15 | 24,60 | 23,65 | 732.129 |
16 apr 2024 | 19,23 | 19,49 | 19,13 | 24,60 | 23,65 | 88.916 |
15 apr 2024 | 19,23 | 19,57 | 19,23 | 24,60 | 23,65 | 918.697 |
12 apr 2024 | 20,10 | 20,38 | 19,27 | 24,60 | 23,65 | 424.082 |
11 apr 2024 | 19,82 | 20,10 | 19,79 | 24,60 | 23,65 | 50.261 |
10 apr 2024 | 19,98 | 20,09 | 19,87 | 24,60 | 23,65 | 42.300 |
09 apr 2024 | 19,85 | 19,95 | 19,58 | 24,60 | 23,65 | 283.317 |
08 apr 2024 | 20,02 | 20,14 | 19,79 | 24,60 | 23,65 | 107.950 |
05 apr 2024 | 19,97 | 20,18 | 19,97 | 24,60 | 23,65 | 127.929 |
04 apr 2024 | 20,02 | 20,16 | 19,93 | 24,60 | 23,65 | 78.815 |
03 apr 2024 | 19,60 | 19,98 | 19,57 | 24,60 | 23,65 | 317.036 |
02 apr 2024 | 20,04 | 20,22 | 19,60 | 24,60 | 23,65 | 240.825 |
28 mar 2024 | 20,00 | 20,02 | 19,85 | 24,60 | 23,65 | 299.474 |
27 mar 2024 | 19,84 | 19,88 | 19,73 | 24,60 | 23,65 | 97.905 |
26 mar 2024 | 19,84 | 19,91 | 19,69 | 24,60 | 23,65 | 345.162 |
25 mar 2024 | 19,70 | 19,92 | 19,59 | 24,60 | 23,65 | 156.403 |
25 mar 2024 | 0.48 Dividendo |
22 mar 2024 | 19,75 | 19,85 | 19,59 | 24,60 | 23,19 | 1.058.708 |
21 mar 2024 | 19,30 | 19,86 | 19,06 | 24,60 | 23,19 | 252.747 |
20 mar 2024 | 18,91 | 19,12 | 18,91 | 24,60 | 23,19 | 198.656 |
19 mar 2024 | 18,72 | 18,92 | 18,61 | 24,60 | 23,19 | 132.362 |
18 mar 2024 | 18,91 | 19,01 | 18,68 | 24,60 | 23,19 | 237.200 |
15 mar 2024 | 18,66 | 18,90 | 18,59 | 24,60 | 23,19 | 491.889 |
14 mar 2024 | 18,73 | 18,75 | 18,56 | 24,60 | 23,19 | 33.983 |
13 mar 2024 | 18,30 | 18,74 | 18,30 | 24,60 | 23,19 | 305.281 |
12 mar 2024 | 18,44 | 18,56 | 18,31 | 24,60 | 23,19 | 93.238 |
11 mar 2024 | 18,40 | 18,42 | 18,21 | 24,60 | 23,19 | 58.146 |
08 mar 2024 | 18,30 | 18,46 | 18,25 | 24,60 | 23,19 | 118.267 |
07 mar 2024 | 18,12 | 18,53 | 18,12 | 24,60 | 23,19 | 808.424 |
06 mar 2024 | 18,18 | 18,23 | 18,01 | 24,60 | 23,19 | 353.107 |
05 mar 2024 | 18,22 | 18,44 | 17,83 | 24,60 | 23,19 | 102.536 |
04 mar 2024 | 17,86 | 17,86 | 17,52 | 24,60 | 23,19 | 108.821 |
01 mar 2024 | 17,53 | 18,00 | 17,50 | 24,60 | 23,19 | 437.766 |
29 feb 2024 | 17,34 | 17,83 | 17,34 | 24,60 | 23,19 | 649.576 |
28 feb 2024 | 17,40 | 17,87 | 17,15 | 24,60 | 23,19 | 832.344 |
27 feb 2024 | 17,92 | 18,24 | 17,87 | 24,60 | 23,19 | 548.103 |
26 feb 2024 | 17,68 | 17,75 | 17,45 | 24,60 | 23,19 | 315.207 |
23 feb 2024 | 17,92 | 17,98 | 17,80 | 24,60 | 23,19 | 115.576 |
22 feb 2024 | 18,34 | 18,34 | 17,83 | 24,60 | 23,19 | 41.430 |
21 feb 2024 | 18,18 | 18,25 | 17,92 | 24,60 | 23,19 | 177.233 |
20 feb 2024 | 18,05 | 18,25 | 18,00 | 24,60 | 23,19 | 1.135.357 |
19 feb 2024 | 17,92 | 18,09 | 17,87 | 24,60 | 23,19 | 53.021 |
16 feb 2024 | 18,04 | 18,04 | 17,96 | 24,60 | 23,19 | 37.549 |
15 feb 2024 | 17,99 | 18,03 | 17,89 | 24,60 | 23,19 | 289.493 |
14 feb 2024 | 17,72 | 17,96 | 17,60 | 24,60 | 23,19 | 351.119 |
13 feb 2024 | 17,82 | 17,91 | 17,63 | 24,60 | 23,19 | 164.073 |
12 feb 2024 | 17,22 | 17,72 | 17,22 | 24,60 | 23,19 | 90.266 |
09 feb 2024 | 17,70 | 17,76 | 17,20 | 24,60 | 23,19 | 676.193 |
08 feb 2024 | 17,88 | 18,12 | 17,72 | 24,60 | 23,19 | 135.364 |
07 feb 2024 | 18,07 | 18,14 | 17,86 | 24,60 | 23,19 | 23.663 |
06 feb 2024 | 18,32 | 18,32 | 17,96 | 24,60 | 23,19 | 49.642 |
05 feb 2024 | 18,11 | 18,23 | 17,96 | 24,60 | 23,19 | 71.712 |
02 feb 2024 | 18,05 | 18,30 | 18,05 | 24,60 | 23,19 | 463.533 |
01 feb 2024 | 18,11 | 18,25 | 17,91 | 24,60 | 23,19 | 471.629 |
31 gen 2024 | 18,68 | 18,68 | 18,16 | 24,60 | 23,19 | 74.858 |
30 gen 2024 | 18,85 | 18,87 | 18,61 | 24,60 | 23,19 | 61.431 |
29 gen 2024 | 18,64 | 18,81 | 18,60 | 24,60 | 23,19 | 546.302 |
26 gen 2024 | 18,50 | 18,83 | 18,50 | 24,60 | 23,19 | 51.387 |
25 gen 2024 | 18,59 | 18,69 | 18,42 | 24,60 | 23,19 | 95.058 |
24 gen 2024 | 18,50 | 18,70 | 18,42 | 24,60 | 23,19 | 93.360 |
23 gen 2024 | 18,65 | 18,65 | 18,43 | 24,60 | 23,19 | 52.213 |
22 gen 2024 | 18,68 | 18,68 | 18,36 | 24,60 | 23,19 | 390.733 |
19 gen 2024 | 18,63 | 18,65 | 18,40 | 24,60 | 23,19 | 133.740 |
18 gen 2024 | 18,38 | 18,64 | 18,24 | 24,60 | 23,19 | 203.607 |
17 gen 2024 | 18,40 | 18,47 | 18,27 | 24,60 | 23,19 | 250.817 |
16 gen 2024 | 18,56 | 18,84 | 18,53 | 24,60 | 23,19 | 267.010 |
15 gen 2024 | 18,74 | 18,78 | 18,50 | 24,60 | 23,19 | 53.221 |
12 gen 2024 | 18,52 | 18,73 | 18,50 | 24,60 | 23,19 | 96.118 |
11 gen 2024 | 18,64 | 18,73 | 18,50 | 24,60 | 23,19 | 194.503 |
10 gen 2024 | 18,92 | 18,99 | 18,53 | 24,60 | 23,19 | 65.012 |
09 gen 2024 | 18,99 | 19,11 | 18,90 | 24,60 | 23,19 | 65.562 |
08 gen 2024 | 18,88 | 18,97 | 18,72 | 24,60 | 23,19 | 73.687 |
05 gen 2024 | 18,91 | 18,92 | 18,63 | 24,60 | 23,19 | 117.647 |
04 gen 2024 | 18,95 | 19,03 | 18,79 | 24,60 | 23,19 | 78.161 |
03 gen 2024 | 19,48 | 19,55 | 19,03 | 24,60 | 23,19 | 75.271 |
02 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 23,19 | - |
29 dic 2023 | 19,33 | 19,44 | 19,20 | 24,60 | 23,19 | 90.793 |
28 dic 2023 | 19,56 | 19,56 | 19,21 | 24,60 | 23,19 | 58.309 |
27 dic 2023 | 19,49 | 19,63 | 19,45 | 24,60 | 23,19 | 89.018 |
22 dic 2023 | 19,26 | 19,50 | 19,19 | 24,60 | 23,19 | 104.138 |
21 dic 2023 | 19,02 | 19,69 | 19,00 | 24,60 | 23,19 | 330.910 |
20 dic 2023 | 19,20 | 19,34 | 19,03 | 24,60 | 23,19 | 543.142 |
*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...