Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 22,52 | 22,92 | 22,50 | 22,71 | 22,71 | 6.355 |
25 lug 2024 | 21,79 | 22,10 | 21,79 | 22,04 | 22,04 | 584 |
24 lug 2024 | 21,83 | 22,03 | 21,83 | 21,95 | 21,95 | 4.641 |
23 lug 2024 | 21,86 | 22,08 | 21,80 | 22,06 | 22,06 | 2.839 |
22 lug 2024 | 21,68 | 21,75 | 21,49 | 21,70 | 21,70 | 944 |
19 lug 2024 | 21,75 | 21,83 | 21,34 | 21,71 | 21,71 | 2.978 |
18 lug 2024 | 20,67 | 22,60 | 20,67 | 22,32 | 22,32 | 44.801 |
17 lug 2024 | 20,60 | 20,67 | 20,44 | 20,60 | 20,60 | 18.573 |
16 lug 2024 | 20,49 | 20,59 | 20,47 | 20,58 | 20,58 | 1.556 |
15 lug 2024 | 20,39 | 20,39 | 20,24 | 20,31 | 20,31 | 1.738 |
12 lug 2024 | 20,18 | 20,46 | 20,14 | 20,41 | 20,41 | 1.612 |
11 lug 2024 | 19,64 | 20,02 | 19,59 | 19,88 | 19,88 | 3.437 |
10 lug 2024 | 19,45 | 19,45 | 19,19 | 19,28 | 19,28 | 995 |
09 lug 2024 | 19,58 | 19,58 | 19,31 | 19,31 | 19,31 | 824 |
08 lug 2024 | 19,63 | 19,63 | 19,51 | 19,56 | 19,56 | 1.490 |
05 lug 2024 | 19,50 | 19,56 | 19,39 | 19,41 | 19,41 | 1.138 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 19,32 | 19,40 | 19,31 | 19,32 | 19,32 | 3.527 |
02 lug 2024 | 19,01 | 19,19 | 19,01 | 19,15 | 19,15 | 2.804 |
01 lug 2024 | 18,91 | 18,96 | 18,72 | 18,78 | 18,78 | 23.771 |
28 giu 2024 | 18,75 | 18,75 | 18,59 | 18,68 | 18,68 | 7.056 |
27 giu 2024 | 18,60 | 18,66 | 18,57 | 18,57 | 18,57 | 875 |
26 giu 2024 | 18,33 | 18,33 | 18,18 | 18,23 | 18,23 | 491 |
25 giu 2024 | 18,24 | 18,30 | 18,17 | 18,25 | 18,25 | 896 |
24 giu 2024 | 17,99 | 18,18 | 17,99 | 18,09 | 18,09 | 2.749 |
21 giu 2024 | 18,21 | 18,23 | 17,93 | 18,00 | 18,00 | 6.150 |
20 giu 2024 | 18,07 | 18,42 | 18,00 | 18,27 | 18,27 | 11.484 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 17,95 | 18,05 | 17,95 | 17,96 | 17,96 | 4.204 |
17 giu 2024 | 17,77 | 17,91 | 17,77 | 17,90 | 17,90 | 888 |
14 giu 2024 | 17,68 | 17,76 | 17,65 | 17,70 | 17,70 | 1.458 |
13 giu 2024 | 17,85 | 17,86 | 17,74 | 17,75 | 17,75 | 646 |
12 giu 2024 | 17,80 | 17,90 | 17,77 | 17,89 | 17,89 | 1.249 |
11 giu 2024 | 17,80 | 17,80 | 17,61 | 17,76 | 17,76 | 2.271 |
10 giu 2024 | 17,99 | 17,99 | 17,66 | 17,83 | 17,83 | 904 |
07 giu 2024 | 17,57 | 18,11 | 17,57 | 18,02 | 18,02 | 8.464 |
06 giu 2024 | 17,44 | 17,55 | 17,40 | 17,51 | 17,51 | 2.671 |
05 giu 2024 | 17,07 | 17,15 | 17,01 | 17,14 | 17,14 | 1.876 |
04 giu 2024 | 16,69 | 16,75 | 16,58 | 16,75 | 16,75 | 3.114 |
03 giu 2024 | 16,87 | 16,90 | 16,70 | 16,73 | 16,73 | 1.097 |
31 mag 2024 | 16,77 | 17,00 | 16,44 | 16,55 | 16,55 | 15.106 |
31 mag 2024 | 0.299318 Dividendo |
30 mag 2024 | 17,08 | 17,08 | 16,79 | 16,86 | 16,56 | 664 |
29 mag 2024 | 17,09 | 17,12 | 17,00 | 17,04 | 16,74 | 943 |
28 mag 2024 | 17,59 | 17,59 | 17,31 | 17,34 | 17,03 | 1.447 |
24 mag 2024 | 17,40 | 17,47 | 17,31 | 17,39 | 17,08 | 616 |
23 mag 2024 | 17,44 | 17,51 | 17,38 | 17,47 | 17,16 | 560 |
22 mag 2024 | 17,26 | 17,30 | 17,21 | 17,27 | 16,96 | 1.447 |
21 mag 2024 | 17,06 | 17,10 | 17,02 | 17,05 | 16,75 | 4.451 |
20 mag 2024 | 17,16 | 17,20 | 17,13 | 17,15 | 16,85 | 3.048 |
17 mag 2024 | 17,14 | 17,17 | 17,04 | 17,07 | 16,77 | 164 |
16 mag 2024 | 17,21 | 17,27 | 17,16 | 17,21 | 16,90 | 2.556 |
15 mag 2024 | 16,98 | 17,05 | 16,87 | 17,05 | 16,75 | 1.592 |
14 mag 2024 | 16,99 | 17,00 | 16,88 | 16,91 | 16,61 | 1.992 |
13 mag 2024 | 16,94 | 17,04 | 16,92 | 16,96 | 16,66 | 845 |
10 mag 2024 | 16,96 | 16,96 | 16,79 | 16,83 | 16,53 | 1.267 |
09 mag 2024 | 17,04 | 17,04 | 16,92 | 16,96 | 16,66 | 463 |
08 mag 2024 | 16,99 | 17,14 | 16,95 | 17,14 | 16,84 | 2.048 |
07 mag 2024 | 17,06 | 17,18 | 17,02 | 17,14 | 16,84 | 635 |
03 mag 2024 | 16,95 | 17,00 | 16,70 | 16,96 | 16,66 | 69 |
02 mag 2024 | 16,85 | 16,85 | 16,63 | 16,75 | 16,45 | 1.813 |
01 mag 2024 | 16,68 | 16,83 | 16,68 | 16,78 | 16,48 | 502 |
30 apr 2024 | 16,91 | 16,93 | 16,76 | 16,79 | 16,49 | 19 |
29 apr 2024 | 17,03 | 17,08 | 16,95 | 16,99 | 16,69 | 1.186 |
26 apr 2024 | 17,10 | 17,11 | 16,91 | 16,91 | 16,61 | 655 |
25 apr 2024 | 17,02 | 17,08 | 16,84 | 17,04 | 16,74 | 6.673 |
24 apr 2024 | 17,14 | 17,21 | 16,95 | 17,00 | 16,70 | 1.260 |
23 apr 2024 | 17,37 | 17,37 | 17,14 | 17,20 | 16,89 | 2.622 |
22 apr 2024 | 17,18 | 17,35 | 17,03 | 17,31 | 17,00 | 4.582 |
19 apr 2024 | 16,78 | 16,94 | 16,69 | 16,85 | 16,55 | 4.380 |
18 apr 2024 | 16,14 | 16,88 | 16,10 | 16,45 | 16,16 | 15.924 |
17 apr 2024 | 17,15 | 17,15 | 16,87 | 16,94 | 16,64 | 1.028 |
16 apr 2024 | 16,99 | 17,17 | 16,97 | 17,11 | 16,81 | 2.253 |
15 apr 2024 | 17,69 | 17,69 | 17,34 | 17,34 | 17,03 | 2.164 |
12 apr 2024 | 17,78 | 17,82 | 17,55 | 17,64 | 17,33 | 1.101 |
11 apr 2024 | 18,08 | 18,08 | 17,85 | 17,95 | 17,63 | 763 |
10 apr 2024 | 18,04 | 18,04 | 17,91 | 17,98 | 17,66 | 594 |
09 apr 2024 | 17,84 | 18,25 | 17,84 | 18,11 | 17,79 | 2.344 |
08 apr 2024 | 17,80 | 17,94 | 17,73 | 17,93 | 17,61 | 2.457 |
05 apr 2024 | 17,70 | 17,84 | 17,66 | 17,80 | 17,48 | 5.214 |
04 apr 2024 | 17,74 | 18,00 | 17,74 | 17,89 | 17,57 | 2.003 |
03 apr 2024 | 17,55 | 17,79 | 17,55 | 17,75 | 17,44 | 5.033 |
02 apr 2024 | 17,62 | 17,63 | 17,43 | 17,55 | 17,24 | 3.174 |
28 mar 2024 | 17,86 | 17,98 | 17,79 | 17,92 | 17,60 | 1.382 |
27 mar 2024 | 17,82 | 17,83 | 17,69 | 17,76 | 17,44 | 1.467 |
26 mar 2024 | 17,71 | 17,82 | 17,65 | 17,80 | 17,48 | 1.160 |
25 mar 2024 | 18,01 | 18,09 | 17,59 | 17,63 | 17,32 | 2.000 |
22 mar 2024 | 18,00 | 18,11 | 17,74 | 17,76 | 17,44 | 8.366 |
21 mar 2024 | 18,35 | 18,42 | 18,13 | 18,25 | 17,93 | 12.207 |
20 mar 2024 | 18,67 | 18,90 | 18,65 | 18,90 | 18,56 | 1.393 |
19 mar 2024 | 18,68 | 18,81 | 18,65 | 18,77 | 18,44 | 3.778 |
18 mar 2024 | 19,12 | 19,21 | 19,09 | 19,17 | 18,83 | 4.268 |
15 mar 2024 | 19,50 | 19,61 | 19,32 | 19,32 | 18,98 | 331 |
14 mar 2024 | 19,88 | 19,88 | 19,61 | 19,69 | 19,34 | 1.362 |
13 mar 2024 | 19,35 | 19,44 | 19,30 | 19,38 | 19,04 | 526 |
12 mar 2024 | 19,43 | 19,55 | 19,36 | 19,48 | 19,13 | 1.718 |
11 mar 2024 | 19,21 | 19,30 | 19,20 | 19,25 | 18,91 | 1.140 |
08 mar 2024 | 19,39 | 19,43 | 19,33 | 19,39 | 19,05 | 501 |
07 mar 2024 | 19,48 | 19,50 | 19,38 | 19,41 | 19,07 | 259 |
06 mar 2024 | 19,54 | 19,62 | 19,35 | 19,39 | 19,05 | 1.201 |
*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...