Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 18,78 | 18,71 | 18,57 | 18,57 | 18,57 | 2.401 |
18 apr 2024 | 18,78 | 18,80 | 18,60 | 18,60 | 18,60 | 96.800 |
17 apr 2024 | 18,97 | 18,97 | 18,67 | 18,74 | 18,74 | 103.100 |
16 apr 2024 | 18,75 | 18,92 | 18,75 | 18,84 | 18,84 | 103.400 |
15 apr 2024 | 19,21 | 19,25 | 18,80 | 18,80 | 18,80 | 228.400 |
12 apr 2024 | 19,24 | 19,24 | 19,01 | 19,07 | 19,07 | 118.800 |
11 apr 2024 | 19,18 | 19,37 | 19,10 | 19,34 | 19,34 | 102.000 |
10 apr 2024 | 19,02 | 19,20 | 19,02 | 19,12 | 19,12 | 106.800 |
09 apr 2024 | 19,34 | 19,38 | 19,21 | 19,30 | 19,30 | 194.200 |
08 apr 2024 | 19,31 | 19,36 | 19,27 | 19,29 | 19,29 | 201.600 |
05 apr 2024 | 19,13 | 19,34 | 19,12 | 19,25 | 19,25 | 111.600 |
04 apr 2024 | 19,46 | 19,52 | 19,11 | 19,11 | 19,11 | 159.500 |
03 apr 2024 | 19,26 | 19,36 | 19,23 | 19,32 | 19,32 | 103.600 |
02 apr 2024 | 19,39 | 19,43 | 19,21 | 19,26 | 19,26 | 170.300 |
01 apr 2024 | 19,59 | 19,60 | 19,46 | 19,47 | 19,47 | 118.700 |
28 mar 2024 | 19,57 | 19,57 | 19,46 | 19,52 | 19,52 | 133.200 |
27 mar 2024 | 19,43 | 19,53 | 19,37 | 19,51 | 19,51 | 178.400 |
26 mar 2024 | 19,41 | 19,46 | 19,35 | 19,35 | 19,35 | 159.100 |
25 mar 2024 | 19,51 | 19,51 | 19,43 | 19,45 | 19,45 | 130.000 |
22 mar 2024 | 19,47 | 19,56 | 19,46 | 19,51 | 19,51 | 86.500 |
21 mar 2024 | 19,50 | 19,57 | 19,43 | 19,46 | 19,46 | 156.000 |
20 mar 2024 | 19,32 | 19,43 | 19,21 | 19,43 | 19,43 | 169.000 |
19 mar 2024 | 19,13 | 19,28 | 19,11 | 19,26 | 19,26 | 108.400 |
18 mar 2024 | 19,22 | 19,32 | 19,11 | 19,19 | 19,19 | 99.300 |
15 mar 2024 | 19,14 | 19,25 | 19,06 | 19,08 | 19,08 | 108.100 |
14 mar 2024 | 19,50 | 19,50 | 19,20 | 19,26 | 19,26 | 116.800 |
13 mar 2024 | 19,44 | 19,45 | 19,33 | 19,43 | 19,43 | 186.600 |
12 mar 2024 | 19,30 | 19,40 | 19,21 | 19,39 | 19,39 | 195.000 |
11 mar 2024 | 19,14 | 19,19 | 19,03 | 19,18 | 19,18 | 173.800 |
08 mar 2024 | 19,26 | 19,36 | 19,09 | 19,15 | 19,15 | 166.500 |
07 mar 2024 | 19,10 | 19,29 | 19,10 | 19,24 | 19,24 | 430.000 |
06 mar 2024 | 19,09 | 19,22 | 19,02 | 19,09 | 19,09 | 300.300 |
05 mar 2024 | 19,14 | 19,19 | 18,88 | 18,93 | 18,93 | 182.600 |
04 mar 2024 | 19,25 | 19,29 | 19,15 | 19,17 | 19,17 | 198.600 |
01 mar 2024 | 19,20 | 19,28 | 19,12 | 19,24 | 19,24 | 169.300 |
29 feb 2024 | 19,12 | 19,17 | 19,00 | 19,09 | 19,09 | 118.800 |
28 feb 2024 | 19,05 | 19,09 | 18,99 | 19,05 | 19,05 | 159.400 |
27 feb 2024 | 19,00 | 19,08 | 18,99 | 19,05 | 19,05 | 105.000 |
26 feb 2024 | 19,06 | 19,11 | 18,99 | 19,02 | 19,02 | 179.000 |
23 feb 2024 | 19,12 | 19,12 | 18,97 | 19,04 | 19,04 | 130.800 |
22 feb 2024 | 18,79 | 19,02 | 18,79 | 18,99 | 18,99 | 190.300 |
21 feb 2024 | 18,63 | 18,66 | 18,53 | 18,59 | 18,59 | 113.700 |
20 feb 2024 | 18,65 | 18,66 | 18,58 | 18,63 | 18,63 | 177.700 |
16 feb 2024 | 18,79 | 18,79 | 18,65 | 18,65 | 18,65 | 190.300 |
15 feb 2024 | 18,72 | 18,78 | 18,67 | 18,74 | 18,74 | 282.900 |
14 feb 2024 | 18,54 | 18,73 | 18,54 | 18,72 | 18,72 | 231.400 |
13 feb 2024 | 18,55 | 18,58 | 18,33 | 18,40 | 18,40 | 254.400 |
12 feb 2024 | 18,74 | 18,91 | 18,74 | 18,80 | 18,80 | 190.100 |
09 feb 2024 | 18,75 | 18,75 | 18,72 | 18,73 | 18,73 | 334.000 |
08 feb 2024 | 18,77 | 18,80 | 18,75 | 18,80 | 18,80 | 165.000 |
08 feb 2024 | 0.05 Dividendo |
07 feb 2024 | 18,71 | 18,81 | 18,61 | 18,80 | 18,75 | 176.000 |
06 feb 2024 | 18,64 | 18,66 | 18,61 | 18,63 | 18,58 | 138.700 |
05 feb 2024 | 18,54 | 18,61 | 18,44 | 18,58 | 18,53 | 176.400 |
02 feb 2024 | 18,39 | 18,52 | 18,35 | 18,51 | 18,46 | 128.500 |
01 feb 2024 | 18,18 | 18,38 | 18,16 | 18,35 | 18,30 | 177.600 |
31 gen 2024 | 18,28 | 18,33 | 18,15 | 18,16 | 18,11 | 282.900 |
30 gen 2024 | 18,40 | 18,45 | 18,37 | 18,38 | 18,33 | 134.300 |
29 gen 2024 | 18,25 | 18,43 | 18,25 | 18,42 | 18,37 | 160.300 |
26 gen 2024 | 18,23 | 18,29 | 18,20 | 18,27 | 18,22 | 166.500 |
25 gen 2024 | 18,18 | 18,27 | 18,12 | 18,16 | 18,11 | 204.300 |
24 gen 2024 | 17,90 | 18,14 | 17,90 | 18,09 | 18,04 | 333.600 |
23 gen 2024 | 17,85 | 17,90 | 17,80 | 17,87 | 17,82 | 120.000 |
22 gen 2024 | 17,88 | 17,90 | 17,83 | 17,88 | 17,83 | 171.300 |
19 gen 2024 | 17,65 | 17,86 | 17,59 | 17,85 | 17,80 | 171.700 |
18 gen 2024 | 17,53 | 17,61 | 17,51 | 17,57 | 17,52 | 83.500 |
17 gen 2024 | 17,42 | 17,49 | 17,40 | 17,41 | 17,36 | 96.900 |
16 gen 2024 | 17,52 | 17,63 | 17,46 | 17,48 | 17,43 | 112.700 |
12 gen 2024 | 17,55 | 17,63 | 17,51 | 17,56 | 17,51 | 110.200 |
11 gen 2024 | 17,61 | 17,68 | 17,47 | 17,55 | 17,50 | 274.100 |
10 gen 2024 | 17,53 | 17,64 | 17,51 | 17,63 | 17,58 | 249.500 |
09 gen 2024 | 17,38 | 17,51 | 17,38 | 17,47 | 17,42 | 290.100 |
08 gen 2024 | 17,30 | 17,52 | 17,29 | 17,50 | 17,45 | 183.800 |
05 gen 2024 | 17,23 | 17,40 | 17,20 | 17,32 | 17,27 | 418.400 |
04 gen 2024 | 17,22 | 17,35 | 17,18 | 17,19 | 17,14 | 236.700 |
03 gen 2024 | 17,36 | 17,42 | 17,22 | 17,24 | 17,19 | 129.200 |
02 gen 2024 | 17,60 | 17,65 | 17,33 | 17,45 | 17,40 | 235.200 |
29 dic 2023 | 17,75 | 17,82 | 17,66 | 17,71 | 17,66 | 99.900 |
28 dic 2023 | 17,72 | 17,83 | 17,71 | 17,75 | 17,70 | 166.500 |
27 dic 2023 | 17,67 | 17,77 | 17,67 | 17,76 | 17,71 | 131.900 |
26 dic 2023 | 17,58 | 17,75 | 17,58 | 17,73 | 17,68 | 95.100 |
22 dic 2023 | 17,57 | 17,72 | 17,53 | 17,58 | 17,53 | 231.500 |
21 dic 2023 | 17,47 | 17,55 | 17,33 | 17,51 | 17,46 | 129.100 |
20 dic 2023 | 17,57 | 17,74 | 17,36 | 17,37 | 17,32 | 165.500 |
19 dic 2023 | 17,42 | 17,70 | 17,42 | 17,66 | 17,61 | 83.100 |
18 dic 2023 | 17,38 | 17,60 | 17,38 | 17,45 | 17,40 | 131.800 |
15 dic 2023 | 17,43 | 17,43 | 17,33 | 17,34 | 17,29 | 150.900 |
14 dic 2023 | 17,50 | 17,60 | 17,40 | 17,47 | 17,42 | 134.900 |
13 dic 2023 | 17,22 | 17,50 | 17,22 | 17,43 | 17,38 | 110.600 |
12 dic 2023 | 17,14 | 17,23 | 17,13 | 17,20 | 17,15 | 136.500 |
11 dic 2023 | 17,09 | 17,15 | 17,08 | 17,15 | 17,10 | 118.300 |
08 dic 2023 | 16,99 | 17,10 | 16,99 | 17,07 | 17,02 | 214.400 |
07 dic 2023 | 17,04 | 17,08 | 16,98 | 17,01 | 16,96 | 134.600 |
06 dic 2023 | 17,08 | 17,08 | 16,95 | 16,95 | 16,90 | 238.000 |
05 dic 2023 | 16,95 | 17,05 | 16,93 | 17,01 | 16,96 | 129.200 |
04 dic 2023 | 17,00 | 17,04 | 16,92 | 16,98 | 16,93 | 221.400 |
01 dic 2023 | 16,96 | 17,09 | 16,92 | 17,06 | 17,01 | 128.100 |
30 nov 2023 | 16,99 | 16,99 | 16,85 | 16,96 | 16,91 | 121.200 |
29 nov 2023 | 17,05 | 17,10 | 16,93 | 16,98 | 16,93 | 105.800 |
28 nov 2023 | 16,89 | 17,03 | 16,89 | 16,99 | 16,94 | 135.600 |
*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...