Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 18,86 | 19,10 | 18,72 | 19,10 | 19,10 | 508 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 18,84 | 18,86 | 18,66 | 18,74 | 18,74 | 326 |
29 apr 2024 | 18,60 | 18,84 | 18,76 | 18,84 | 18,84 | 86 |
26 apr 2024 | 18,41 | 18,78 | 18,48 | 18,67 | 18,67 | 552 |
25 apr 2024 | 18,41 | 18,50 | 18,30 | 18,40 | 18,40 | 264 |
24 apr 2024 | 18,51 | 18,50 | 18,18 | 18,32 | 18,32 | 2.073 |
23 apr 2024 | 18,36 | 18,42 | 18,30 | 18,40 | 18,40 | 826 |
22 apr 2024 | 17,80 | 18,16 | 17,98 | 18,14 | 18,14 | 382 |
19 apr 2024 | 18,00 | 17,78 | 17,70 | 17,74 | 17,74 | 732 |
18 apr 2024 | 17,77 | 17,82 | 17,54 | 17,64 | 17,64 | 427 |
17 apr 2024 | 17,70 | 17,90 | 17,48 | 17,50 | 17,50 | 5.812 |
16 apr 2024 | 17,62 | 17,62 | 17,30 | 17,34 | 17,34 | 17.426 |
15 apr 2024 | 17,51 | 18,18 | 17,46 | 17,50 | 17,50 | 512 |
12 apr 2024 | 17,98 | 18,00 | 17,72 | 17,72 | 17,72 | 595 |
11 apr 2024 | 17,66 | 17,96 | 17,56 | 17,74 | 17,74 | 322 |
10 apr 2024 | 18,03 | 18,06 | 17,54 | 17,54 | 17,54 | 681 |
09 apr 2024 | 18,04 | 18,04 | 17,92 | 18,00 | 18,00 | 18.132 |
08 apr 2024 | 18,08 | 18,08 | 17,76 | 17,94 | 17,94 | 2.005 |
05 apr 2024 | 17,92 | 17,96 | 17,74 | 17,85 | 17,85 | 1.802 |
04 apr 2024 | 18,20 | 18,20 | 17,80 | 17,94 | 17,94 | 549 |
03 apr 2024 | 17,56 | 18,06 | 17,54 | 18,00 | 18,00 | 2.081 |
02 apr 2024 | 17,84 | 17,74 | 17,22 | 17,50 | 17,50 | 1.482 |
28 mar 2024 | 17,66 | 17,90 | 17,38 | 17,46 | 17,46 | 930 |
27 mar 2024 | 17,90 | 17,78 | 17,40 | 17,64 | 17,64 | 479 |
26 mar 2024 | 17,48 | 17,62 | 17,52 | 17,56 | 17,56 | 1.841 |
25 mar 2024 | 18,10 | 18,10 | 17,10 | 17,63 | 17,63 | 1.494 |
22 mar 2024 | 18,44 | 18,42 | 17,74 | 17,88 | 17,88 | 3.738 |
22 mar 2024 | 1.8225 Dividendo |
21 mar 2024 | 20,50 | 20,65 | 20,20 | 20,20 | 18,38 | 1.010 |
20 mar 2024 | 20,75 | 20,90 | 20,40 | 20,43 | 18,59 | 754 |
19 mar 2024 | 20,60 | 20,65 | 20,30 | 20,50 | 18,65 | 170 |
18 mar 2024 | 19,30 | 20,55 | 19,12 | 20,55 | 18,69 | 1.346 |
15 mar 2024 | 18,98 | 18,94 | 18,78 | 18,78 | 17,09 | 90 |
14 mar 2024 | 18,76 | 18,98 | 18,76 | 18,80 | 17,10 | 498 |
13 mar 2024 | 19,06 | 19,04 | 18,82 | 18,84 | 17,14 | 431 |
12 mar 2024 | 19,28 | 19,24 | 18,70 | 18,70 | 17,02 | 255 |
11 mar 2024 | 18,98 | 19,24 | 18,80 | 18,81 | 17,11 | 1.148 |
08 mar 2024 | 18,92 | 18,94 | 18,70 | 18,70 | 17,01 | 126 |
07 mar 2024 | 18,92 | 18,88 | 18,76 | 18,76 | 17,07 | 277 |
06 mar 2024 | 18,98 | 18,90 | 18,76 | 18,76 | 17,07 | 173 |
05 mar 2024 | 18,60 | 18,84 | 18,72 | 18,83 | 17,13 | 814 |
04 mar 2024 | 18,80 | 18,80 | 18,60 | 18,60 | 16,92 | 615 |
01 mar 2024 | 19,20 | 19,20 | 18,62 | 18,70 | 17,02 | 317 |
29 feb 2024 | 18,90 | 18,94 | 18,53 | 18,53 | 16,86 | 1.231 |
28 feb 2024 | 18,66 | 18,80 | 18,52 | 18,72 | 17,03 | 1.277 |
27 feb 2024 | 18,51 | 19,12 | 18,64 | 18,72 | 17,03 | 493 |
26 feb 2024 | 18,70 | 18,60 | 18,28 | 18,58 | 16,90 | 361 |
23 feb 2024 | 18,30 | 18,46 | 18,18 | 18,22 | 16,58 | 535 |
22 feb 2024 | 18,14 | 18,40 | 18,26 | 18,26 | 16,61 | 9 |
21 feb 2024 | 18,44 | 18,40 | 18,26 | 18,26 | 16,61 | 409 |
20 feb 2024 | 17,80 | 18,20 | 17,96 | 18,18 | 16,54 | 61 |
19 feb 2024 | 18,08 | 18,66 | 18,04 | 18,10 | 16,47 | 2.318 |
16 feb 2024 | 18,66 | 18,74 | 18,22 | 18,28 | 16,63 | 700 |
15 feb 2024 | 18,98 | 18,90 | 18,66 | 18,68 | 16,99 | 49 |
14 feb 2024 | 18,94 | 18,94 | 18,60 | 18,74 | 17,05 | 2.000 |
13 feb 2024 | 19,22 | 19,20 | 18,72 | 18,84 | 17,14 | 277 |
12 feb 2024 | 18,92 | 19,20 | 18,78 | 19,08 | 17,36 | 453 |
09 feb 2024 | 18,66 | 18,86 | 18,56 | 18,82 | 17,12 | 707 |
08 feb 2024 | 18,51 | 18,74 | 18,28 | 18,42 | 16,76 | 54 |
07 feb 2024 | 18,10 | 18,66 | 18,10 | 18,48 | 16,82 | 2.923 |
06 feb 2024 | 18,00 | 18,24 | 17,98 | 18,24 | 16,59 | 138 |
05 feb 2024 | 18,02 | 18,16 | 17,94 | 17,94 | 16,32 | 14 |
02 feb 2024 | 18,14 | 18,00 | 17,90 | 18,00 | 16,38 | 4 |
01 feb 2024 | 17,82 | 17,84 | 17,68 | 17,68 | 16,09 | 3.266 |
31 gen 2024 | 17,54 | 17,72 | 17,64 | 17,68 | 16,08 | 77 |
30 gen 2024 | 17,74 | 17,98 | 17,14 | 17,26 | 15,70 | 1.651 |
29 gen 2024 | 18,66 | 18,66 | 17,24 | 17,24 | 15,69 | 4.757 |
26 gen 2024 | 18,24 | 18,48 | 18,34 | 18,44 | 16,77 | 9 |
25 gen 2024 | 18,62 | 18,62 | 18,20 | 18,29 | 16,64 | 363 |
24 gen 2024 | 18,58 | 18,64 | 18,50 | 18,59 | 16,91 | 1.463 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 18,64 | 18,66 | 18,42 | 18,66 | 16,98 | 367 |
19 gen 2024 | 18,46 | 18,56 | 18,44 | 18,56 | 16,89 | 1.044 |
18 gen 2024 | 18,60 | 18,52 | 18,28 | 18,28 | 16,63 | 103 |
17 gen 2024 | 18,20 | 18,58 | 18,18 | 18,26 | 16,62 | 264 |
16 gen 2024 | 18,64 | 18,62 | 18,30 | 18,30 | 16,65 | 277 |
15 gen 2024 | 18,66 | 18,66 | 18,44 | 18,54 | 16,87 | 1.170 |
12 gen 2024 | 18,00 | 18,64 | 18,42 | 18,56 | 16,88 | 175 |
11 gen 2024 | 18,16 | 18,50 | 18,04 | 18,04 | 16,41 | 198 |
10 gen 2024 | 18,30 | 18,58 | 18,24 | 18,38 | 16,73 | 82 |
09 gen 2024 | 18,66 | 18,66 | 18,40 | 18,42 | 16,76 | 1.145 |
08 gen 2024 | 18,10 | 18,64 | 18,36 | 18,64 | 16,96 | 161 |
05 gen 2024 | 18,46 | 18,38 | 18,14 | 18,30 | 16,65 | 34 |
04 gen 2024 | 18,24 | 18,30 | 17,82 | 18,10 | 16,47 | 99 |
03 gen 2024 | 18,42 | 18,38 | 18,00 | 18,04 | 16,41 | 247 |
02 gen 2024 | 18,46 | 18,46 | 18,12 | 18,28 | 16,63 | 707 |
29 dic 2023 | 18,48 | 18,46 | 18,22 | 18,22 | 16,58 | 448 |
28 dic 2023 | 18,24 | 18,46 | 18,24 | 18,29 | 16,64 | 1.064 |
27 dic 2023 | 17,80 | 18,38 | 17,88 | 18,24 | 16,60 | 1.031 |
22 dic 2023 | 17,90 | 18,00 | 17,80 | 17,80 | 16,19 | 46 |
21 dic 2023 | 17,58 | 17,78 | 17,66 | 17,78 | 16,18 | 384 |
20 dic 2023 | 17,40 | 17,60 | 17,12 | 17,58 | 15,99 | 294 |
19 dic 2023 | 17,00 | 17,28 | 17,02 | 17,28 | 15,72 | 264 |
18 dic 2023 | 17,22 | 17,30 | 17,06 | 17,06 | 15,52 | 391 |
15 dic 2023 | 17,56 | 17,50 | 17,22 | 17,22 | 15,66 | 318 |
14 dic 2023 | 16,92 | 17,48 | 16,90 | 17,24 | 15,69 | 927 |
13 dic 2023 | 16,51 | 16,82 | 16,58 | 16,70 | 15,19 | 331 |
12 dic 2023 | 17,16 | 17,12 | 16,50 | 16,50 | 15,01 | 13 |
11 dic 2023 | 16,98 | 17,04 | 16,84 | 16,90 | 15,37 | 3.657 |
*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...