Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 17,98 | 17,98 | 17,70 | 17,78 | 17,78 | 15.832 |
29 apr 2024 | 17,64 | 18,10 | 17,62 | 18,10 | 18,10 | 126 |
26 apr 2024 | 17,29 | 17,60 | 17,20 | 17,58 | 17,58 | 2.687 |
25 apr 2024 | 17,10 | 17,26 | 17,00 | 17,25 | 17,25 | 998 |
24 apr 2024 | 17,45 | 17,20 | 17,10 | 17,10 | 17,10 | 70 |
23 apr 2024 | 17,37 | 17,38 | 17,24 | 17,30 | 17,30 | 920 |
23 apr 2024 | 0.77 Dividendo |
22 apr 2024 | 17,76 | 18,00 | 17,70 | 17,88 | 17,11 | 786 |
19 apr 2024 | 17,66 | 17,70 | 17,50 | 17,62 | 16,86 | 4.248 |
18 apr 2024 | 17,62 | 17,62 | 17,50 | 17,53 | 16,78 | 239 |
17 apr 2024 | 17,70 | 17,80 | 17,52 | 17,59 | 16,84 | 1.005 |
16 apr 2024 | 17,90 | 17,86 | 17,66 | 17,70 | 16,94 | 1.440 |
15 apr 2024 | 18,40 | 18,40 | 17,94 | 17,94 | 17,17 | 1.923 |
12 apr 2024 | 18,31 | 18,48 | 18,24 | 18,24 | 17,46 | 163 |
11 apr 2024 | 18,09 | 18,30 | 18,12 | 18,22 | 17,43 | 2.495 |
10 apr 2024 | 18,54 | 18,40 | 18,00 | 18,10 | 17,32 | 266 |
09 apr 2024 | 18,40 | 18,50 | 18,30 | 18,42 | 17,63 | 49 |
08 apr 2024 | 18,40 | 18,50 | 18,42 | 18,42 | 17,63 | 2.055 |
05 apr 2024 | 18,54 | 18,50 | 18,40 | 18,42 | 17,62 | 1.464 |
04 apr 2024 | 18,46 | 18,64 | 18,56 | 18,59 | 17,79 | 462 |
03 apr 2024 | 18,52 | 18,50 | 18,46 | 18,50 | 17,70 | 109 |
02 apr 2024 | 19,01 | 18,90 | 18,34 | 18,34 | 17,55 | 898 |
28 mar 2024 | 18,99 | 19,08 | 18,98 | 19,03 | 18,21 | 1.149 |
27 mar 2024 | 19,07 | 19,00 | 19,00 | 19,00 | 18,18 | 185 |
26 mar 2024 | 18,99 | 19,06 | 19,00 | 19,00 | 18,18 | 644 |
25 mar 2024 | 19,15 | 19,20 | 19,20 | 19,20 | 18,37 | 314 |
22 mar 2024 | 19,30 | 19,34 | 18,98 | 18,98 | 18,16 | 1.027 |
21 mar 2024 | 19,22 | 19,32 | 19,26 | 19,26 | 18,43 | 1.501 |
20 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 18,51 | - |
19 mar 2024 | 19,20 | 19,18 | 19,15 | 19,15 | 18,32 | 1.149 |
18 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,47 | - |
15 mar 2024 | 19,17 | 19,32 | 19,30 | 19,32 | 18,49 | 261 |
14 mar 2024 | 18,99 | 19,40 | 19,28 | 19,28 | 18,45 | 115 |
13 mar 2024 | 19,30 | 19,22 | 19,12 | 19,22 | 18,39 | 748 |
12 mar 2024 | 19,26 | 19,46 | 19,46 | 19,46 | 18,62 | 1 |
11 mar 2024 | 18,93 | 19,38 | 19,12 | 19,30 | 18,47 | 1.751 |
08 mar 2024 | 18,68 | 19,06 | 18,64 | 19,06 | 18,24 | 206 |
07 mar 2024 | 18,81 | 18,72 | 18,72 | 18,72 | 17,91 | 619 |
06 mar 2024 | 18,46 | 18,57 | 18,56 | 18,57 | 17,77 | 815 |
05 mar 2024 | 18,25 | 18,48 | 18,48 | 18,48 | 17,68 | 192 |
04 mar 2024 | 18,50 | 18,20 | 18,17 | 18,20 | 17,41 | 285 |
01 mar 2024 | 18,97 | 18,73 | 18,66 | 18,73 | 17,92 | 834 |
29 feb 2024 | 18,89 | 18,82 | 18,70 | 18,82 | 18,01 | 5.077 |
28 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,13 | - |
27 feb 2024 | 19,61 | 19,58 | 19,46 | 19,52 | 18,68 | 790 |
26 feb 2024 | 19,61 | 19,60 | 19,46 | 19,46 | 18,62 | 70 |
23 feb 2024 | 19,92 | 19,70 | 19,70 | 19,70 | 18,85 | 3.664 |
22 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 18,82 | - |
21 feb 2024 | 19,48 | 19,62 | 19,48 | 19,56 | 18,72 | 725 |
20 feb 2024 | 19,76 | 19,46 | 19,40 | 19,46 | 18,62 | 729 |
19 feb 2024 | 19,58 | 19,76 | 19,76 | 19,76 | 18,91 | 31 |
16 feb 2024 | 19,71 | 19,60 | 19,60 | 19,60 | 18,76 | 39 |
15 feb 2024 | 19,52 | 19,56 | 19,56 | 19,56 | 18,72 | 21 |
14 feb 2024 | 19,53 | 19,50 | 19,50 | 19,50 | 18,66 | 19 |
13 feb 2024 | 19,67 | 19,60 | 19,52 | 19,60 | 18,76 | 140 |
12 feb 2024 | 19,40 | 19,57 | 19,57 | 19,57 | 18,73 | 33 |
09 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 18,53 | - |
08 feb 2024 | 19,50 | 19,34 | 19,34 | 19,34 | 18,51 | 7 |
07 feb 2024 | 19,72 | 19,54 | 19,54 | 19,54 | 18,70 | 13 |
06 feb 2024 | 19,63 | 19,67 | 19,67 | 19,67 | 18,83 | 57 |
05 feb 2024 | 19,85 | 19,70 | 19,70 | 19,70 | 18,85 | 2 |
02 feb 2024 | 19,63 | 19,82 | 19,82 | 19,82 | 18,97 | 100 |
01 feb 2024 | 19,61 | 19,42 | 19,30 | 19,40 | 18,56 | 20 |
31 gen 2024 | 19,67 | 19,77 | 19,70 | 19,77 | 18,92 | 680 |
30 gen 2024 | 19,77 | 19,76 | 19,76 | 19,76 | 18,91 | 281 |
29 gen 2024 | 19,85 | 19,70 | 19,70 | 19,70 | 18,85 | 49 |
26 gen 2024 | 19,77 | 19,88 | 19,80 | 19,84 | 18,98 | 383 |
25 gen 2024 | 18,99 | 19,80 | 19,00 | 19,80 | 18,95 | 140 |
24 gen 2024 | 18,78 | 18,70 | 18,53 | 18,60 | 17,80 | 749 |
23 gen 2024 | 18,66 | 18,51 | 18,40 | 18,50 | 17,70 | 2.510 |
22 gen 2024 | 18,70 | 18,52 | 18,44 | 18,52 | 17,72 | 224 |
19 gen 2024 | 18,62 | 18,60 | 18,42 | 18,42 | 17,63 | 536 |
18 gen 2024 | 18,46 | 18,66 | 18,48 | 18,50 | 17,70 | 488 |
17 gen 2024 | 19,20 | 18,92 | 18,40 | 18,56 | 17,76 | 1.578 |
16 gen 2024 | 19,30 | 19,20 | 19,06 | 19,20 | 18,37 | 517 |
15 gen 2024 | 19,40 | 19,52 | 19,16 | 19,16 | 18,33 | 335 |
12 gen 2024 | 18,95 | 19,24 | 19,19 | 19,19 | 18,36 | 250 |
11 gen 2024 | 18,93 | 19,28 | 19,04 | 19,14 | 18,31 | 3.737 |
10 gen 2024 | 19,17 | 19,22 | 19,00 | 19,00 | 18,18 | 1.069 |
09 gen 2024 | 19,46 | 19,32 | 19,06 | 19,06 | 18,24 | 912 |
08 gen 2024 | 19,26 | 19,44 | 19,00 | 19,24 | 18,41 | 2.471 |
05 gen 2024 | 19,32 | 19,22 | 18,86 | 19,18 | 18,35 | 1.913 |
04 gen 2024 | 19,11 | 19,30 | 19,16 | 19,30 | 18,47 | 453 |
03 gen 2024 | 19,15 | 19,22 | 19,00 | 19,00 | 18,18 | 1.165 |
02 gen 2024 | 18,99 | 19,20 | 18,94 | 19,10 | 18,28 | 2.782 |
29 dic 2023 | 19,13 | 18,90 | 18,82 | 18,82 | 18,01 | 753 |
28 dic 2023 | 19,26 | 19,10 | 18,94 | 19,08 | 18,26 | 1.534 |
27 dic 2023 | 18,87 | 19,06 | 18,84 | 19,00 | 18,18 | 2.273 |
22 dic 2023 | 18,60 | 18,78 | 18,72 | 18,78 | 17,97 | 337 |
21 dic 2023 | 18,62 | 18,68 | 18,52 | 18,60 | 17,80 | 1.325 |
20 dic 2023 | 18,33 | 18,66 | 18,18 | 18,54 | 17,74 | 1.114 |
19 dic 2023 | 18,50 | 18,50 | 18,30 | 18,44 | 17,65 | 2.642 |
18 dic 2023 | 18,54 | 18,58 | 18,36 | 18,39 | 17,60 | 957 |
15 dic 2023 | 18,44 | 18,70 | 18,50 | 18,54 | 17,75 | 5.419 |
14 dic 2023 | 18,01 | 18,48 | 18,14 | 18,34 | 17,55 | 4.784 |
13 dic 2023 | 17,90 | 17,88 | 17,80 | 17,83 | 17,07 | 655 |
12 dic 2023 | 17,86 | 18,06 | 17,88 | 18,06 | 17,28 | 305 |
11 dic 2023 | 17,90 | 17,96 | 17,93 | 17,96 | 17,19 | 933 |
08 dic 2023 | 17,92 | 17,94 | 17,68 | 17,68 | 16,92 | 1.602 |
*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...