Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 17,00 | 17,19 | 15,13 | 15,89 | 15,89 | 91.035 |
25 lug 2024 | 19,43 | 19,32 | 18,96 | 19,08 | 19,08 | 3.123 |
24 lug 2024 | 19,50 | 19,44 | 19,12 | 19,30 | 19,30 | 2.398 |
23 lug 2024 | 19,50 | 19,62 | 19,46 | 19,46 | 19,46 | 3.484 |
22 lug 2024 | 19,50 | 19,83 | 19,40 | 19,70 | 19,70 | 8.230 |
19 lug 2024 | 19,48 | 19,78 | 19,30 | 19,54 | 19,54 | 4.392 |
18 lug 2024 | 18,82 | 19,30 | 18,77 | 19,20 | 19,20 | 8.024 |
17 lug 2024 | 18,89 | 18,82 | 18,50 | 18,73 | 18,73 | 4.126 |
16 lug 2024 | 19,00 | 18,97 | 18,62 | 18,83 | 18,83 | 1.979 |
15 lug 2024 | 18,80 | 18,99 | 18,74 | 18,89 | 18,89 | 3.049 |
12 lug 2024 | 18,84 | 18,93 | 18,75 | 18,88 | 18,88 | 529 |
11 lug 2024 | 18,59 | 18,88 | 18,32 | 18,78 | 18,78 | 2.794 |
10 lug 2024 | 18,50 | 18,56 | 18,18 | 18,45 | 18,45 | 2.250 |
09 lug 2024 | 18,47 | 18,55 | 18,30 | 18,38 | 18,38 | 994 |
08 lug 2024 | 18,59 | 18,71 | 18,43 | 18,54 | 18,54 | 259 |
05 lug 2024 | 18,56 | 18,76 | 18,45 | 18,54 | 18,54 | 9.208 |
04 lug 2024 | 18,68 | 18,75 | 18,43 | 18,55 | 18,55 | 2.609 |
03 lug 2024 | 18,73 | 18,73 | 18,12 | 18,44 | 18,44 | 2.926 |
02 lug 2024 | 18,75 | 18,77 | 18,65 | 18,71 | 18,71 | 1.187 |
01 lug 2024 | 18,60 | 18,89 | 18,36 | 18,80 | 18,80 | 2.987 |
28 giu 2024 | 18,48 | 18,74 | 18,37 | 18,49 | 18,49 | 1.131 |
27 giu 2024 | 18,46 | 18,53 | 18,15 | 18,41 | 18,41 | 6.177 |
26 giu 2024 | 18,90 | 19,09 | 18,22 | 18,31 | 18,31 | 5.508 |
25 giu 2024 | 18,90 | 18,91 | 18,64 | 18,90 | 18,90 | 1.179 |
24 giu 2024 | 18,69 | 18,83 | 18,22 | 18,78 | 18,78 | 2.416 |
21 giu 2024 | 19,00 | 19,02 | 18,82 | 18,89 | 18,89 | 4.854 |
20 giu 2024 | 18,80 | 19,07 | 18,81 | 18,95 | 18,95 | 1.769 |
19 giu 2024 | 19,00 | 19,09 | 18,80 | 18,84 | 18,84 | 1.734 |
18 giu 2024 | 18,92 | 19,03 | 18,81 | 19,00 | 19,00 | 1.445 |
17 giu 2024 | 19,11 | 19,16 | 18,68 | 18,75 | 18,75 | 4.297 |
17 giu 2024 | 0.15 Dividendo |
14 giu 2024 | 18,98 | 19,20 | 18,84 | 19,03 | 18,88 | 968 |
13 giu 2024 | 19,59 | 19,38 | 19,10 | 19,17 | 19,02 | 2.033 |
12 giu 2024 | 19,44 | 19,64 | 18,97 | 19,50 | 19,35 | 2.789 |
11 giu 2024 | 19,54 | 19,90 | 19,51 | 19,68 | 19,52 | 3.874 |
10 giu 2024 | 19,91 | 19,76 | 19,51 | 19,75 | 19,59 | 1.350 |
07 giu 2024 | 19,83 | 19,94 | 19,68 | 19,84 | 19,69 | 2.906 |
06 giu 2024 | 19,89 | 20,02 | 19,67 | 19,77 | 19,61 | 2.461 |
05 giu 2024 | 19,92 | 19,90 | 19,55 | 19,82 | 19,66 | 3.279 |
04 giu 2024 | 19,75 | 19,90 | 19,67 | 19,72 | 19,57 | 2.802 |
03 giu 2024 | 20,02 | 19,96 | 19,42 | 19,84 | 19,68 | 1.726 |
31 mag 2024 | 19,51 | 19,77 | 19,54 | 19,63 | 19,48 | 1.184 |
30 mag 2024 | 19,84 | 19,92 | 19,40 | 19,54 | 19,39 | 3.070 |
29 mag 2024 | 20,20 | 20,28 | 19,76 | 19,79 | 19,63 | 1.975 |
28 mag 2024 | 20,59 | 20,60 | 20,08 | 20,37 | 20,21 | 4.443 |
24 mag 2024 | 20,18 | 20,32 | 20,00 | 20,18 | 20,03 | 2.730 |
23 mag 2024 | 20,43 | 20,50 | 20,20 | 20,20 | 20,04 | 2.011 |
22 mag 2024 | 19,91 | 20,66 | 19,99 | 20,42 | 20,26 | 6.335 |
21 mag 2024 | 19,44 | 20,14 | 19,27 | 19,88 | 19,72 | 7.410 |
20 mag 2024 | 19,50 | 19,70 | 19,07 | 19,60 | 19,45 | 2.922 |
17 mag 2024 | 19,32 | 19,63 | 19,32 | 19,55 | 19,40 | 3.594 |
17 mag 2024 | 0.15 Dividendo |
16 mag 2024 | 19,50 | 19,71 | 19,35 | 19,43 | 19,12 | 8.129 |
15 mag 2024 | 19,58 | 19,81 | 19,52 | 19,72 | 19,41 | 5.603 |
14 mag 2024 | 19,67 | 19,79 | 19,54 | 19,75 | 19,44 | 2.888 |
13 mag 2024 | 19,91 | 19,92 | 19,60 | 19,66 | 19,35 | 4.221 |
10 mag 2024 | 20,00 | 20,10 | 19,91 | 19,98 | 19,67 | 5.420 |
09 mag 2024 | 19,89 | 20,10 | 19,78 | 20,06 | 19,75 | 3.209 |
08 mag 2024 | 19,95 | 20,26 | 20,06 | 20,16 | 19,85 | 5.040 |
07 mag 2024 | 19,87 | 20,20 | 19,94 | 20,12 | 19,81 | 9.770 |
03 mag 2024 | 19,30 | 20,96 | 19,18 | 20,61 | 20,29 | 19.907 |
02 mag 2024 | 19,45 | 19,70 | 19,17 | 19,57 | 19,27 | 1.278 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 19,48 | 19,55 | 19,26 | 19,49 | 19,19 | 1.270 |
29 apr 2024 | 19,79 | 20,04 | 19,62 | 19,64 | 19,33 | 982 |
26 apr 2024 | 20,10 | 19,92 | 19,48 | 19,83 | 19,52 | 19.648 |
25 apr 2024 | 20,50 | 20,74 | 19,73 | 20,47 | 20,16 | 104.375 |
24 apr 2024 | 20,18 | 20,24 | 19,38 | 19,62 | 19,32 | 39.481 |
23 apr 2024 | 19,72 | 20,10 | 19,60 | 19,95 | 19,64 | 16.967 |
22 apr 2024 | 19,69 | 19,95 | 18,74 | 19,86 | 19,55 | 72.743 |
19 apr 2024 | 19,65 | 19,74 | 19,38 | 19,61 | 19,31 | 37.110 |
18 apr 2024 | 19,23 | 19,59 | 18,97 | 19,38 | 19,08 | 51.590 |
17 apr 2024 | 18,90 | 19,25 | 18,73 | 18,77 | 18,48 | 19.092 |
16 apr 2024 | 18,85 | 18,85 | 18,62 | 18,79 | 18,50 | 77.053 |
15 apr 2024 | 19,00 | 19,25 | 18,79 | 18,86 | 18,57 | 64.206 |
12 apr 2024 | 18,82 | 19,19 | 18,85 | 18,93 | 18,63 | 20.867 |
11 apr 2024 | 19,15 | 19,27 | 18,80 | 18,84 | 18,55 | 33.180 |
10 apr 2024 | 19,20 | 19,35 | 18,84 | 19,13 | 18,83 | 26.355 |
09 apr 2024 | 19,08 | 19,16 | 18,83 | 19,05 | 18,75 | 55.881 |
08 apr 2024 | 19,05 | 19,04 | 18,70 | 18,99 | 18,69 | 18.671 |
05 apr 2024 | 18,75 | 19,10 | 18,56 | 18,87 | 18,58 | 28.775 |
04 apr 2024 | 18,46 | 18,76 | 18,42 | 18,72 | 18,43 | 23.965 |
03 apr 2024 | 18,07 | 18,51 | 18,00 | 18,42 | 18,13 | 20.911 |
02 apr 2024 | 18,30 | 18,40 | 17,80 | 18,10 | 17,82 | 43.974 |
28 mar 2024 | 18,10 | 18,52 | 17,99 | 18,28 | 17,99 | 43.684 |
27 mar 2024 | 17,58 | 18,11 | 17,56 | 17,95 | 17,67 | 23.443 |
26 mar 2024 | 17,38 | 17,67 | 17,28 | 17,41 | 17,14 | 24.705 |
25 mar 2024 | 17,17 | 17,55 | 17,07 | 17,15 | 16,88 | 26.298 |
22 mar 2024 | 16,65 | 17,25 | 16,55 | 17,08 | 16,82 | 27.972 |
21 mar 2024 | 16,75 | 16,87 | 16,55 | 16,70 | 16,44 | 136.081 |
20 mar 2024 | 17,02 | 17,10 | 16,65 | 16,97 | 16,71 | 38.993 |
19 mar 2024 | 17,17 | 17,29 | 17,00 | 17,13 | 16,87 | 85.335 |
18 mar 2024 | 17,67 | 17,75 | 16,75 | 17,28 | 17,01 | 30.567 |
15 mar 2024 | 17,83 | 17,98 | 17,44 | 17,45 | 17,18 | 8.802 |
14 mar 2024 | 17,52 | 17,83 | 17,37 | 17,80 | 17,52 | 27.975 |
13 mar 2024 | 17,08 | 17,60 | 17,09 | 17,47 | 17,20 | 29.920 |
12 mar 2024 | 17,13 | 17,27 | 16,95 | 17,20 | 16,93 | 8.621 |
11 mar 2024 | 17,23 | 17,24 | 16,98 | 17,15 | 16,88 | 37.575 |
08 mar 2024 | 17,17 | 17,29 | 16,97 | 17,11 | 16,84 | 17.596 |
07 mar 2024 | 17,02 | 17,22 | 16,92 | 17,11 | 16,84 | 262.626 |
*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...