Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 18,78 | 18,36 | 18,36 | 18,36 | 18,36 | 957 |
25 lug 2024 | 19,07 | 18,61 | 18,54 | 18,54 | 18,54 | 12.014 |
24 lug 2024 | 19,41 | 19,17 | 19,17 | 19,17 | 19,17 | 175 |
23 lug 2024 | 19,05 | 19,15 | 19,03 | 19,12 | 19,12 | 5.320 |
22 lug 2024 | 19,35 | 19,04 | 18,98 | 18,98 | 18,98 | 3.603 |
19 lug 2024 | 18,75 | 18,81 | 18,54 | 18,67 | 18,67 | 9.460 |
18 lug 2024 | 18,64 | 18,70 | 18,64 | 18,64 | 18,64 | 3.634 |
17 lug 2024 | 18,87 | 18,82 | 18,60 | 18,77 | 18,77 | 3.761 |
16 lug 2024 | 19,15 | 18,73 | 18,57 | 18,57 | 18,57 | 8.205 |
15 lug 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
12 lug 2024 | 18,88 | 18,96 | 18,88 | 18,96 | 18,96 | 1.365 |
11 lug 2024 | 18,91 | 18,73 | 18,72 | 18,72 | 18,72 | 909 |
10 lug 2024 | 19,08 | 18,97 | 18,83 | 18,83 | 18,83 | 2.447 |
09 lug 2024 | 19,50 | 19,18 | 19,11 | 19,11 | 19,11 | 6.859 |
08 lug 2024 | 19,38 | 19,33 | 19,15 | 19,19 | 19,19 | 25.366 |
05 lug 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
04 lug 2024 | 19,33 | 19,61 | 19,42 | 19,47 | 19,47 | 1.291 |
03 lug 2024 | 19,71 | 19,88 | 19,45 | 19,81 | 19,81 | 1.810 |
02 lug 2024 | 18,65 | 19,20 | 19,08 | 19,20 | 19,20 | 24.686 |
01 lug 2024 | 18,84 | 19,02 | 19,02 | 19,02 | 19,02 | 9.234 |
28 giu 2024 | 18,60 | 19,24 | 19,05 | 19,05 | 19,05 | 4.246 |
27 giu 2024 | 18,47 | 18,80 | 18,63 | 18,72 | 18,72 | 7.953 |
26 giu 2024 | 18,91 | 18,98 | 18,34 | 18,34 | 18,34 | 6.130 |
25 giu 2024 | 19,42 | 19,28 | 18,95 | 19,28 | 19,28 | 6.676 |
24 giu 2024 | 17,90 | 19,04 | 18,74 | 19,04 | 19,04 | 8.785 |
21 giu 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
20 giu 2024 | 17,86 | 18,00 | 18,00 | 18,00 | 18,00 | 2.418 |
19 giu 2024 | 17,85 | 18,18 | 18,05 | 18,18 | 18,18 | 2.134 |
18 giu 2024 | 17,98 | 18,21 | 18,21 | 18,21 | 18,21 | 9.384 |
17 giu 2024 | 17,95 | 17,95 | 17,90 | 17,95 | 17,95 | 7.275 |
14 giu 2024 | 18,18 | 18,11 | 18,11 | 18,11 | 18,11 | 13.765 |
13 giu 2024 | 18,72 | 18,27 | 18,15 | 18,23 | 18,23 | 6.890 |
12 giu 2024 | 18,86 | 18,67 | 18,60 | 18,60 | 18,60 | 1.956 |
11 giu 2024 | 18,84 | 18,90 | 18,77 | 18,90 | 18,90 | 6.086 |
10 giu 2024 | 19,05 | 19,14 | 18,92 | 19,14 | 19,14 | 12.746 |
07 giu 2024 | 18,92 | 19,20 | 19,06 | 19,06 | 19,06 | 8.746 |
06 giu 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
05 giu 2024 | 18,79 | 18,88 | 18,80 | 18,87 | 18,87 | 5.603 |
04 giu 2024 | 19,43 | 19,13 | 18,95 | 18,98 | 18,98 | 13.942 |
03 giu 2024 | 19,85 | 19,78 | 19,28 | 19,77 | 19,77 | 9.010 |
31 mag 2024 | 19,41 | 19,40 | 19,36 | 19,40 | 19,40 | 16.610 |
30 mag 2024 | 19,47 | 19,47 | 19,34 | 19,47 | 19,47 | 2.856 |
29 mag 2024 | 19,24 | 19,75 | 19,43 | 19,43 | 19,43 | 10.238 |
28 mag 2024 | 19,33 | 19,25 | 19,25 | 19,25 | 19,25 | 7.438 |
24 mag 2024 | 18,88 | 19,03 | 18,97 | 18,99 | 18,99 | 15.073 |
23 mag 2024 | 19,08 | 19,10 | 18,91 | 19,10 | 19,10 | 3.328 |
22 mag 2024 | 19,58 | 19,71 | 19,50 | 19,50 | 19,50 | 4.435 |
21 mag 2024 | 18,59 | 19,60 | 19,50 | 19,50 | 19,50 | 11.444 |
20 mag 2024 | 18,66 | 19,52 | 19,09 | 19,52 | 19,52 | 21.425 |
17 mag 2024 | 18,66 | 19,04 | 18,60 | 18,67 | 18,67 | 4.235 |
16 mag 2024 | 18,89 | 19,16 | 18,88 | 19,16 | 19,16 | 20.365 |
15 mag 2024 | 19,25 | 19,00 | 18,89 | 19,00 | 19,00 | 2.523 |
14 mag 2024 | 19,20 | 19,33 | 19,18 | 19,33 | 19,33 | 15.498 |
13 mag 2024 | 19,37 | 19,45 | 19,36 | 19,36 | 19,36 | 3.938 |
10 mag 2024 | 18,83 | 19,61 | 19,53 | 19,61 | 19,61 | 4.238 |
09 mag 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
08 mag 2024 | 19,69 | 19,50 | 19,33 | 19,33 | 19,33 | 2.278 |
07 mag 2024 | 19,67 | 19,84 | 19,84 | 19,84 | 19,84 | 1.050 |
03 mag 2024 | 19,73 | 19,47 | 19,33 | 19,38 | 19,38 | 4.301 |
02 mag 2024 | 19,33 | 19,66 | 19,45 | 19,59 | 19,59 | 2.646 |
01 mag 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
30 apr 2024 | 20,38 | 20,24 | 20,20 | 20,22 | 20,22 | 2.628 |
29 apr 2024 | 19,96 | 20,12 | 20,04 | 20,10 | 20,10 | 5.684 |
26 apr 2024 | 19,28 | 19,74 | 19,55 | 19,55 | 19,55 | 20.260 |
25 apr 2024 | 18,43 | 18,82 | 18,66 | 18,66 | 18,66 | 4.626 |
24 apr 2024 | 18,73 | 18,56 | 18,41 | 18,41 | 18,41 | 756 |
23 apr 2024 | 18,55 | 18,60 | 18,17 | 18,28 | 18,28 | 10.140 |
22 apr 2024 | 18,91 | 18,84 | 18,65 | 18,81 | 18,81 | 21.190 |
19 apr 2024 | 19,66 | 19,86 | 19,22 | 19,22 | 19,22 | 7.001 |
18 apr 2024 | 19,63 | 19,64 | 19,42 | 19,64 | 19,64 | 4.779 |
17 apr 2024 | 19,61 | 19,98 | 19,98 | 19,98 | 19,98 | 742 |
16 apr 2024 | 19,69 | 19,54 | 19,50 | 19,50 | 19,50 | 2.978 |
15 apr 2024 | 19,56 | 19,80 | 19,55 | 19,76 | 19,76 | 13.489 |
12 apr 2024 | 20,08 | 20,16 | 19,90 | 20,10 | 20,10 | 6.816 |
11 apr 2024 | 20,00 | 20,10 | 19,87 | 19,90 | 19,90 | 8.862 |
10 apr 2024 | 19,80 | 19,92 | 19,70 | 19,70 | 19,70 | 4.491 |
09 apr 2024 | 20,10 | 20,12 | 19,81 | 19,81 | 19,81 | 5.477 |
08 apr 2024 | 20,17 | 20,00 | 19,78 | 19,88 | 19,88 | 10.552 |
05 apr 2024 | 19,73 | 20,04 | 19,83 | 19,95 | 19,95 | 6.889 |
04 apr 2024 | 19,46 | 19,65 | 19,49 | 19,62 | 19,62 | 6.919 |
03 apr 2024 | 19,32 | 19,62 | 19,51 | 19,55 | 19,55 | 18.394 |
02 apr 2024 | 19,01 | 19,32 | 19,11 | 19,23 | 19,23 | 14.871 |
28 mar 2024 | 18,67 | 18,80 | 18,52 | 18,80 | 18,80 | 3.508 |
27 mar 2024 | 18,51 | 18,46 | 18,20 | 18,46 | 18,46 | 13.174 |
26 mar 2024 | 17,55 | 18,16 | 17,95 | 18,16 | 18,16 | 5.659 |
25 mar 2024 | 17,78 | 18,01 | 17,70 | 17,96 | 17,96 | 13.115 |
22 mar 2024 | 17,92 | 17,89 | 17,74 | 17,76 | 17,76 | 10.753 |
21 mar 2024 | 17,46 | 17,79 | 17,60 | 17,75 | 17,75 | 10.166 |
20 mar 2024 | 17,39 | 17,56 | 17,45 | 17,56 | 17,56 | 5.968 |
19 mar 2024 | 16,92 | 17,45 | 16,75 | 17,27 | 17,27 | 47.617 |
18 mar 2024 | 16,14 | 16,57 | 16,28 | 16,49 | 16,49 | 34.540 |
15 mar 2024 | 16,09 | 16,25 | 16,00 | 16,00 | 16,00 | 15.791 |
14 mar 2024 | 16,26 | 16,20 | 15,96 | 15,96 | 15,96 | 26.259 |
13 mar 2024 | 15,97 | 16,30 | 15,95 | 16,15 | 16,15 | 17.009 |
12 mar 2024 | 15,94 | 16,01 | 16,00 | 15,99 | 15,99 | 1.051 |
11 mar 2024 | 16,03 | 16,03 | 15,81 | 15,81 | 15,81 | 6.867 |
08 mar 2024 | 16,53 | 16,02 | 15,93 | 15,96 | 15,96 | 8.365 |
07 mar 2024 | 16,55 | 16,35 | 16,23 | 16,33 | 16,33 | 8.280 |
07 mar 2024 | 0.257238 Dividendo |
06 mar 2024 | 16,15 | 16,75 | 16,38 | 16,45 | 16,20 | 39.553 |
*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...