Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 18,12 | 18,13 | 18,01 | 18,09 | 18,09 | 2.895 |
25 lug 2024 | 18,26 | 18,42 | 18,02 | 18,03 | 18,03 | 26.947 |
24 lug 2024 | 18,34 | 18,38 | 18,30 | 18,33 | 18,33 | 1.581 |
23 lug 2024 | 18,25 | 18,25 | 18,10 | 18,17 | 18,17 | 140.222 |
22 lug 2024 | 18,09 | 18,27 | 18,07 | 18,27 | 18,27 | 2.864 |
19 lug 2024 | 17,94 | 18,01 | 17,88 | 17,96 | 17,96 | 4.242 |
18 lug 2024 | 17,87 | 18,05 | 17,87 | 17,95 | 17,95 | 4.186 |
17 lug 2024 | 17,83 | 18,02 | 17,78 | 17,91 | 17,91 | 4.404 |
16 lug 2024 | 17,76 | 17,79 | 17,68 | 17,68 | 17,68 | 3.907 |
15 lug 2024 | 18,13 | 18,13 | 17,72 | 17,72 | 17,72 | 4.751 |
12 lug 2024 | 18,20 | 18,20 | 17,95 | 18,17 | 18,17 | 5.022 |
11 lug 2024 | 17,74 | 18,00 | 17,74 | 18,00 | 18,00 | 3.539 |
10 lug 2024 | 17,45 | 17,54 | 17,41 | 17,53 | 17,53 | 368.556 |
09 lug 2024 | 17,24 | 17,53 | 17,20 | 17,50 | 17,50 | 4.058 |
08 lug 2024 | 17,25 | 17,26 | 17,19 | 17,23 | 17,23 | 3.848 |
05 lug 2024 | 17,16 | 17,26 | 17,14 | 17,26 | 17,26 | 9.655 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 17,16 | 17,21 | 17,16 | 17,16 | 17,16 | 3.660 |
02 lug 2024 | 17,22 | 17,27 | 17,14 | 17,17 | 17,17 | 6.801 |
01 lug 2024 | 17,53 | 17,55 | 17,26 | 17,26 | 17,26 | 4.241 |
28 giu 2024 | 17,52 | 17,54 | 17,38 | 17,40 | 17,40 | 6.537 |
28 giu 2024 | 0.01 Dividendo |
27 giu 2024 | 17,58 | 17,58 | 17,47 | 17,56 | 17,55 | 5.613 |
26 giu 2024 | 17,51 | 17,54 | 17,41 | 17,54 | 17,53 | 1.685 |
25 giu 2024 | 17,68 | 17,68 | 17,48 | 17,48 | 17,47 | 2.661 |
24 giu 2024 | 17,64 | 17,84 | 17,64 | 17,70 | 17,69 | 2.542 |
21 giu 2024 | 17,90 | 17,95 | 17,58 | 17,59 | 17,58 | 5.961 |
20 giu 2024 | 17,72 | 17,78 | 17,66 | 17,77 | 17,76 | 3.649 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 17,71 | 17,78 | 17,63 | 17,69 | 17,68 | 28.661 |
17 giu 2024 | 18,08 | 18,12 | 17,91 | 17,92 | 17,90 | 19.342 |
14 giu 2024 | 18,21 | 18,32 | 18,18 | 18,18 | 18,17 | 69.219 |
13 giu 2024 | 18,20 | 18,27 | 18,20 | 18,26 | 18,25 | 3.134 |
12 giu 2024 | 18,31 | 18,31 | 18,16 | 18,19 | 18,18 | 30.256 |
11 giu 2024 | 18,28 | 18,42 | 18,24 | 18,39 | 18,37 | 3.298 |
10 giu 2024 | 18,32 | 18,42 | 18,21 | 18,42 | 18,41 | 15.351 |
07 giu 2024 | 18,05 | 18,22 | 17,94 | 18,13 | 18,12 | 1.643 |
06 giu 2024 | 18,20 | 18,33 | 18,19 | 18,19 | 18,18 | 5.398 |
05 giu 2024 | 18,26 | 18,35 | 18,23 | 18,25 | 18,24 | 4.351 |
04 giu 2024 | 18,18 | 18,35 | 18,11 | 18,32 | 18,31 | 6.125 |
03 giu 2024 | 18,53 | 18,53 | 18,21 | 18,25 | 18,24 | 16.106 |
31 mag 2024 | 18,32 | 18,47 | 18,32 | 18,47 | 18,46 | 2.538 |
30 mag 2024 | 18,05 | 18,31 | 18,05 | 18,28 | 18,27 | 3.211 |
29 mag 2024 | 18,11 | 18,16 | 17,96 | 17,99 | 17,97 | 1.921 |
28 mag 2024 | 18,42 | 18,46 | 18,33 | 18,33 | 18,32 | 2.285 |
24 mag 2024 | 18,43 | 18,57 | 18,42 | 18,45 | 18,44 | 3.398 |
23 mag 2024 | 18,65 | 18,67 | 18,45 | 18,47 | 18,46 | 9.817 |
22 mag 2024 | 18,93 | 18,93 | 18,80 | 18,83 | 18,82 | 7.968 |
21 mag 2024 | 18,67 | 18,84 | 18,67 | 18,77 | 18,76 | 2.701 |
20 mag 2024 | 18,63 | 18,85 | 18,62 | 18,66 | 18,65 | 4.726 |
17 mag 2024 | 18,61 | 18,62 | 18,49 | 18,56 | 18,55 | 445 |
16 mag 2024 | 18,37 | 18,58 | 18,37 | 18,50 | 18,49 | 3.608 |
15 mag 2024 | 18,16 | 18,18 | 18,15 | 18,18 | 18,17 | 197 |
14 mag 2024 | 17,94 | 17,94 | 17,86 | 17,87 | 17,86 | 156 |
13 mag 2024 | 17,91 | 17,95 | 17,75 | 17,84 | 17,83 | 791 |
10 mag 2024 | 18,02 | 18,06 | 17,80 | 17,84 | 17,83 | 4.214 |
09 mag 2024 | 17,79 | 17,97 | 17,79 | 17,96 | 17,95 | 1.256 |
08 mag 2024 | 17,73 | 17,89 | 17,73 | 17,83 | 17,82 | 3.935 |
07 mag 2024 | 17,73 | 17,73 | 17,64 | 17,64 | 17,63 | 2.935 |
03 mag 2024 | 17,68 | 17,75 | 17,43 | 17,43 | 17,42 | 163 |
02 mag 2024 | 17,50 | 17,53 | 17,42 | 17,42 | 17,41 | 588 |
01 mag 2024 | 17,22 | 17,33 | 17,12 | 17,30 | 17,29 | 822 |
30 apr 2024 | 17,17 | 17,18 | 17,08 | 17,18 | 17,17 | 7 |
29 apr 2024 | 17,10 | 17,25 | 17,10 | 17,24 | 17,23 | 1.841 |
26 apr 2024 | 17,05 | 17,18 | 17,00 | 17,13 | 17,12 | 979 |
25 apr 2024 | 17,00 | 17,04 | 16,51 | 17,04 | 17,03 | 2.571 |
24 apr 2024 | 16,80 | 17,06 | 16,80 | 17,06 | 17,05 | 789 |
23 apr 2024 | 16,94 | 17,03 | 16,94 | 17,03 | 17,02 | 111 |
22 apr 2024 | 16,76 | 16,88 | 16,76 | 16,88 | 16,87 | 1.493 |
19 apr 2024 | 16,61 | 16,80 | 16,61 | 16,80 | 16,79 | 4.204 |
18 apr 2024 | 16,51 | 16,54 | 16,43 | 16,47 | 16,46 | 8.313 |
17 apr 2024 | 16,19 | 16,44 | 16,19 | 16,44 | 16,43 | 3.803 |
16 apr 2024 | 16,24 | 16,24 | 16,02 | 16,02 | 16,01 | 814 |
15 apr 2024 | 16,74 | 16,75 | 16,35 | 16,37 | 16,36 | 6.346 |
12 apr 2024 | 16,53 | 16,62 | 16,37 | 16,37 | 16,36 | 2.415 |
11 apr 2024 | 16,74 | 16,75 | 16,47 | 16,58 | 16,57 | 2.199 |
10 apr 2024 | 16,78 | 16,81 | 16,61 | 16,72 | 16,71 | 5.515 |
09 apr 2024 | 16,91 | 16,98 | 16,85 | 16,89 | 16,88 | 2.338 |
08 apr 2024 | 16,79 | 16,80 | 16,75 | 16,79 | 16,78 | 2.867 |
05 apr 2024 | 16,46 | 16,74 | 16,39 | 16,68 | 16,67 | 5.925 |
04 apr 2024 | 16,83 | 16,86 | 16,64 | 16,76 | 16,75 | 4.453 |
03 apr 2024 | 16,73 | 16,75 | 16,72 | 16,72 | 16,71 | 1.531 |
02 apr 2024 | 16,53 | 16,68 | 16,53 | 16,58 | 16,57 | 167 |
28 mar 2024 | 16,83 | 16,87 | 16,74 | 16,77 | 16,76 | 4.599 |
27 mar 2024 | 16,51 | 16,72 | 16,31 | 16,69 | 16,68 | 3.578 |
27 mar 2024 | 0.01 Dividendo |
26 mar 2024 | 16,48 | 16,51 | 16,36 | 16,38 | 16,36 | 6.005 |
25 mar 2024 | 16,48 | 16,50 | 16,41 | 16,45 | 16,43 | 10.996 |
22 mar 2024 | 16,51 | 16,51 | 16,39 | 16,47 | 16,45 | 6.524 |
21 mar 2024 | 16,31 | 16,47 | 16,26 | 16,47 | 16,45 | 9.281 |
20 mar 2024 | 16,18 | 16,27 | 16,17 | 16,17 | 16,15 | 2.871 |
19 mar 2024 | 16,12 | 16,22 | 16,10 | 16,22 | 16,20 | 1.232 |
18 mar 2024 | 16,04 | 16,18 | 16,04 | 16,09 | 16,07 | 7.523 |
15 mar 2024 | 16,22 | 16,32 | 16,18 | 16,29 | 16,27 | 1.316 |
14 mar 2024 | 16,31 | 16,39 | 16,04 | 16,04 | 16,02 | 5.053 |
13 mar 2024 | 16,49 | 16,50 | 16,40 | 16,45 | 16,43 | 5.726 |
12 mar 2024 | 16,43 | 16,44 | 16,30 | 16,30 | 16,28 | 101 |
11 mar 2024 | 16,50 | 16,52 | 16,43 | 16,46 | 16,44 | 142 |
08 mar 2024 | 16,58 | 16,62 | 16,57 | 16,60 | 16,59 | 713 |
07 mar 2024 | 16,65 | 16,65 | 16,46 | 16,49 | 16,47 | 1.567 |
*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...