Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 19,38 | 19,36 | 19,34 | 19,34 | 19,34 | 129 |
25 lug 2024 | 19,44 | 19,40 | 19,28 | 19,32 | 19,32 | 403 |
24 lug 2024 | 19,36 | 19,38 | 19,26 | 19,26 | 19,26 | 686 |
23 lug 2024 | 19,58 | 19,42 | 19,40 | 19,40 | 19,40 | 639 |
22 lug 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
19 lug 2024 | 19,44 | 19,42 | 19,42 | 19,42 | 19,42 | 44 |
19 lug 2024 | 0.75 Dividendo |
18 lug 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 19,46 | - |
17 lug 2024 | 19,72 | 19,74 | 19,74 | 19,74 | 19,01 | 212.217 |
16 lug 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 18,99 | 106 |
15 lug 2024 | 19,61 | 19,92 | 19,70 | 19,92 | 19,18 | 1.068 |
12 lug 2024 | 19,71 | 19,76 | 19,68 | 19,68 | 18,95 | 131 |
11 lug 2024 | 19,58 | 19,54 | 19,44 | 19,54 | 18,81 | 158 |
10 lug 2024 | 19,11 | 19,32 | 19,32 | 19,32 | 18,60 | 36 |
09 lug 2024 | 19,36 | 19,42 | 19,42 | 19,42 | 18,70 | 40 |
08 lug 2024 | 19,57 | 19,56 | 19,56 | 19,56 | 18,83 | 36 |
05 lug 2024 | 19,50 | 19,52 | 19,46 | 19,48 | 18,76 | 774 |
04 lug 2024 | 19,58 | 19,50 | 19,46 | 19,50 | 18,78 | 302 |
03 lug 2024 | 19,30 | 19,26 | 19,26 | 19,26 | 18,55 | 44 |
02 lug 2024 | 19,34 | 19,38 | 19,30 | 19,38 | 18,66 | 1.032 |
01 lug 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 18,68 | - |
28 giu 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 18,64 | - |
27 giu 2024 | 19,09 | 19,44 | 19,14 | 19,44 | 18,72 | 1.354 |
26 giu 2024 | 19,03 | 19,06 | 18,96 | 18,96 | 18,26 | 538 |
25 giu 2024 | 19,40 | 19,24 | 19,12 | 19,12 | 18,41 | 366 |
24 giu 2024 | 19,36 | 19,39 | 19,32 | 19,32 | 18,60 | 652 |
21 giu 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 18,55 | - |
20 giu 2024 | 19,05 | 19,22 | 19,12 | 19,16 | 18,45 | 232 |
19 giu 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,46 | - |
18 giu 2024 | 19,42 | 19,50 | 19,50 | 19,50 | 18,78 | 155 |
17 giu 2024 | 19,61 | 19,52 | 19,42 | 19,42 | 18,70 | 2.264 |
14 giu 2024 | 19,50 | 19,56 | 19,52 | 19,56 | 18,83 | 4 |
13 giu 2024 | 19,67 | 19,52 | 19,52 | 19,52 | 18,80 | 2.065 |
12 giu 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 19,27 | - |
11 giu 2024 | 19,76 | 19,54 | 19,44 | 19,44 | 18,72 | 903 |
10 giu 2024 | 19,50 | 19,52 | 19,52 | 19,52 | 18,80 | 212.000 |
07 giu 2024 | 20,10 | 20,05 | 19,76 | 19,76 | 19,03 | 23 |
06 giu 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 19,27 | - |
05 giu 2024 | 20,20 | 20,20 | 20,15 | 20,20 | 19,45 | 1.338 |
04 giu 2024 | 19,72 | 20,10 | 19,96 | 20,00 | 19,26 | 1.873 |
03 giu 2024 | 19,63 | 19,66 | 19,58 | 19,58 | 18,85 | 24 |
31 mag 2024 | 19,50 | 19,78 | 19,58 | 19,58 | 18,85 | 1.200 |
30 mag 2024 | 19,13 | 19,80 | 19,18 | 19,80 | 19,07 | 749 |
29 mag 2024 | 19,40 | 19,40 | 19,16 | 19,24 | 18,53 | 1.187 |
28 mag 2024 | 19,13 | 19,42 | 19,18 | 19,24 | 18,53 | 4.025 |
24 mag 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 18,81 | - |
23 mag 2024 | 19,36 | 19,14 | 19,14 | 19,14 | 18,43 | 157 |
22 mag 2024 | 19,48 | 19,54 | 19,50 | 19,52 | 18,80 | 1.173 |
21 mag 2024 | 19,36 | 19,54 | 19,54 | 19,54 | 18,81 | 12 |
20 mag 2024 | 19,62 | 19,52 | 19,48 | 19,48 | 18,76 | 239 |
17 mag 2024 | 19,53 | 19,82 | 19,54 | 19,62 | 18,89 | 5.680 |
16 mag 2024 | 19,81 | 19,74 | 19,34 | 19,34 | 18,62 | 4.926 |
15 mag 2024 | 19,88 | 19,72 | 19,46 | 19,72 | 18,99 | 469 |
14 mag 2024 | 20,10 | 20,15 | 20,00 | 20,05 | 19,31 | 506 |
13 mag 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,14 | - |
10 mag 2024 | 19,81 | 20,10 | 20,00 | 20,10 | 19,35 | 1.525 |
09 mag 2024 | 19,22 | 19,72 | 19,30 | 19,72 | 18,99 | 1.613 |
08 mag 2024 | 19,11 | 19,29 | 19,12 | 19,29 | 18,58 | 6.088 |
07 mag 2024 | 18,74 | 18,92 | 18,80 | 18,90 | 18,20 | 2.650 |
03 mag 2024 | 17,72 | 18,00 | 17,92 | 17,98 | 17,31 | 844 |
02 mag 2024 | 17,68 | 17,90 | 17,80 | 17,80 | 17,14 | 10 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 17,98 | 17,98 | 17,70 | 17,78 | 17,12 | 15.832 |
29 apr 2024 | 17,64 | 18,10 | 17,62 | 18,10 | 17,43 | 126 |
26 apr 2024 | 17,29 | 17,60 | 17,20 | 17,58 | 16,93 | 2.687 |
25 apr 2024 | 17,10 | 17,26 | 17,00 | 17,25 | 16,61 | 998 |
24 apr 2024 | 17,45 | 17,20 | 17,10 | 17,10 | 16,47 | 70 |
23 apr 2024 | 17,37 | 17,38 | 17,24 | 17,30 | 16,66 | 920 |
23 apr 2024 | 0.77 Dividendo |
22 apr 2024 | 17,76 | 18,00 | 17,70 | 17,88 | 16,48 | 786 |
19 apr 2024 | 17,66 | 17,70 | 17,50 | 17,62 | 16,23 | 4.248 |
18 apr 2024 | 17,62 | 17,62 | 17,50 | 17,53 | 16,15 | 239 |
17 apr 2024 | 17,70 | 17,80 | 17,52 | 17,59 | 16,21 | 1.005 |
16 apr 2024 | 17,90 | 17,86 | 17,66 | 17,70 | 16,31 | 1.440 |
15 apr 2024 | 18,40 | 18,40 | 17,94 | 17,94 | 16,53 | 1.923 |
12 apr 2024 | 18,31 | 18,48 | 18,24 | 18,24 | 16,81 | 163 |
11 apr 2024 | 18,09 | 18,30 | 18,12 | 18,22 | 16,79 | 2.495 |
10 apr 2024 | 18,54 | 18,40 | 18,00 | 18,10 | 16,68 | 266 |
09 apr 2024 | 18,40 | 18,50 | 18,30 | 18,42 | 16,97 | 49 |
08 apr 2024 | 18,40 | 18,50 | 18,42 | 18,42 | 16,97 | 2.055 |
05 apr 2024 | 18,54 | 18,50 | 18,40 | 18,42 | 16,97 | 1.464 |
04 apr 2024 | 18,46 | 18,64 | 18,56 | 18,59 | 17,13 | 462 |
03 apr 2024 | 18,52 | 18,50 | 18,46 | 18,50 | 17,05 | 109 |
02 apr 2024 | 19,01 | 18,90 | 18,34 | 18,34 | 16,90 | 898 |
28 mar 2024 | 18,99 | 19,08 | 18,98 | 19,03 | 17,54 | 1.149 |
27 mar 2024 | 19,07 | 19,00 | 19,00 | 19,00 | 17,51 | 185 |
26 mar 2024 | 18,99 | 19,06 | 19,00 | 19,00 | 17,51 | 644 |
25 mar 2024 | 19,15 | 19,20 | 19,20 | 19,20 | 17,69 | 314 |
22 mar 2024 | 19,30 | 19,34 | 18,98 | 18,98 | 17,49 | 1.027 |
21 mar 2024 | 19,22 | 19,32 | 19,26 | 19,26 | 17,75 | 1.501 |
20 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 17,82 | - |
19 mar 2024 | 19,20 | 19,18 | 19,15 | 19,15 | 17,64 | 1.149 |
18 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 17,78 | - |
15 mar 2024 | 19,17 | 19,32 | 19,30 | 19,32 | 17,80 | 261 |
14 mar 2024 | 18,99 | 19,40 | 19,28 | 19,28 | 17,77 | 115 |
13 mar 2024 | 19,30 | 19,22 | 19,12 | 19,22 | 17,71 | 748 |
12 mar 2024 | 19,26 | 19,46 | 19,46 | 19,46 | 17,93 | 1 |
11 mar 2024 | 18,93 | 19,38 | 19,12 | 19,30 | 17,79 | 1.751 |
08 mar 2024 | 18,68 | 19,06 | 18,64 | 19,06 | 17,56 | 206 |
07 mar 2024 | 18,81 | 18,72 | 18,72 | 18,72 | 17,25 | 619 |
*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...