Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 18,30 | 18,36 | 18,26 | 18,27 | 18,27 | 4.945 |
09 mag 2024 | 18,30 | 18,31 | 18,21 | 18,25 | 18,25 | 3.020 |
08 mag 2024 | 18,30 | 18,32 | 18,30 | 18,32 | 18,32 | 3.545 |
07 mag 2024 | 18,30 | 18,30 | 18,25 | 18,30 | 18,30 | 45.245 |
06 mag 2024 | 18,20 | 18,30 | 18,20 | 18,30 | 18,30 | 55.128 |
03 mag 2024 | 18,10 | 18,20 | 18,10 | 18,15 | 18,15 | 63.650 |
02 mag 2024 | 18,13 | 18,19 | 18,07 | 18,19 | 18,19 | 100.656 |
01 mag 2024 | 18,20 | 18,20 | 18,14 | 18,14 | 18,14 | 6.000 |
30 apr 2024 | 18,19 | 18,23 | 18,12 | 18,23 | 18,23 | 8.011 |
29 apr 2024 | 18,20 | 18,20 | 18,12 | 18,12 | 18,12 | 3.685 |
29 apr 2024 | 0.15 Dividendo |
26 apr 2024 | 18,22 | 18,31 | 18,22 | 18,25 | 18,10 | 2.900 |
25 apr 2024 | 18,30 | 18,32 | 18,30 | 18,32 | 18,17 | 4.100 |
24 apr 2024 | 18,30 | 18,32 | 18,27 | 18,27 | 18,12 | 104.869 |
23 apr 2024 | 18,31 | 18,32 | 18,27 | 18,27 | 18,12 | 140.911 |
22 apr 2024 | 18,44 | 18,44 | 18,31 | 18,31 | 18,16 | 2.675 |
19 apr 2024 | 18,41 | 18,41 | 18,35 | 18,35 | 18,20 | 13.311 |
18 apr 2024 | 18,48 | 18,48 | 18,36 | 18,42 | 18,27 | 9.231 |
17 apr 2024 | 18,35 | 18,41 | 18,31 | 18,32 | 18,17 | 4.102 |
16 apr 2024 | 18,46 | 18,46 | 18,38 | 18,38 | 18,23 | 2.200 |
15 apr 2024 | 18,53 | 18,53 | 18,36 | 18,36 | 18,21 | 3.700 |
12 apr 2024 | 18,50 | 18,51 | 18,50 | 18,51 | 18,36 | 1.407 |
11 apr 2024 | 18,50 | 18,52 | 18,45 | 18,52 | 18,37 | 6.540 |
10 apr 2024 | 18,37 | 18,42 | 18,37 | 18,37 | 18,22 | 3.500 |
09 apr 2024 | 18,38 | 18,46 | 18,37 | 18,43 | 18,28 | 2.915 |
08 apr 2024 | 18,50 | 18,50 | 18,38 | 18,50 | 18,35 | 2.803 |
05 apr 2024 | 18,43 | 18,49 | 18,43 | 18,49 | 18,34 | 1.400 |
04 apr 2024 | 18,42 | 18,45 | 18,37 | 18,43 | 18,28 | 4.443 |
03 apr 2024 | 18,51 | 18,62 | 18,41 | 18,62 | 18,47 | 3.350 |
02 apr 2024 | 18,52 | 18,55 | 18,51 | 18,51 | 18,36 | 3.210 |
01 apr 2024 | 18,56 | 18,59 | 18,52 | 18,52 | 18,37 | 5.777 |
28 mar 2024 | 18,70 | 18,71 | 18,62 | 18,62 | 18,47 | 3.600 |
27 mar 2024 | 18,49 | 18,60 | 18,49 | 18,56 | 18,41 | 32.335 |
27 mar 2024 | 0.15 Dividendo |
26 mar 2024 | 18,74 | 18,74 | 18,60 | 18,60 | 18,30 | 1.925 |
25 mar 2024 | 18,62 | 18,77 | 18,62 | 18,70 | 18,40 | 10.608 |
22 mar 2024 | 18,69 | 18,70 | 18,64 | 18,64 | 18,34 | 7.060 |
21 mar 2024 | 18,60 | 18,60 | 18,57 | 18,57 | 18,27 | 700 |
20 mar 2024 | 18,61 | 18,61 | 18,59 | 18,60 | 18,30 | 63.900 |
19 mar 2024 | 18,63 | 18,64 | 18,62 | 18,62 | 18,32 | 900 |
18 mar 2024 | 18,63 | 18,65 | 18,63 | 18,63 | 18,33 | 2.900 |
15 mar 2024 | 18,60 | 18,60 | 18,47 | 18,60 | 18,30 | 82.151 |
14 mar 2024 | 18,51 | 18,60 | 18,42 | 18,60 | 18,30 | 6.293 |
13 mar 2024 | 18,55 | 18,58 | 18,52 | 18,58 | 18,28 | 2.400 |
12 mar 2024 | 18,58 | 18,58 | 18,50 | 18,50 | 18,20 | 4.350 |
11 mar 2024 | 18,47 | 18,49 | 18,43 | 18,49 | 18,19 | 3.565 |
08 mar 2024 | 18,59 | 18,60 | 18,59 | 18,59 | 18,29 | 2.300 |
07 mar 2024 | 18,50 | 18,53 | 18,50 | 18,50 | 18,20 | 460 |
06 mar 2024 | 18,50 | 18,67 | 18,50 | 18,63 | 18,33 | 101.900 |
05 mar 2024 | 18,60 | 18,60 | 18,50 | 18,51 | 18,21 | 9.720 |
04 mar 2024 | 18,65 | 18,65 | 18,54 | 18,59 | 18,29 | 12.420 |
01 mar 2024 | 18,66 | 18,74 | 18,66 | 18,72 | 18,42 | 23.772 |
29 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,38 | 657 |
28 feb 2024 | 18,52 | 18,74 | 18,52 | 18,74 | 18,44 | 700 |
28 feb 2024 | 0.15 Dividendo |
27 feb 2024 | 18,76 | 18,80 | 18,75 | 18,79 | 18,34 | 4.700 |
26 feb 2024 | 18,79 | 18,79 | 18,73 | 18,79 | 18,34 | 22.300 |
23 feb 2024 | 18,75 | 18,80 | 18,63 | 18,63 | 18,18 | 4.763 |
22 feb 2024 | 18,62 | 18,80 | 18,62 | 18,79 | 18,34 | 2.300 |
21 feb 2024 | 18,70 | 18,70 | 18,59 | 18,62 | 18,17 | 5.500 |
20 feb 2024 | 18,75 | 18,75 | 18,65 | 18,71 | 18,26 | 1.625 |
16 feb 2024 | 18,57 | 18,75 | 18,57 | 18,70 | 18,25 | 9.025 |
15 feb 2024 | 18,64 | 18,77 | 18,64 | 18,72 | 18,27 | 7.260 |
14 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,20 | - |
13 feb 2024 | 18,65 | 18,70 | 18,65 | 18,65 | 18,20 | 5.773 |
12 feb 2024 | 18,71 | 18,73 | 18,66 | 18,68 | 18,23 | 5.007 |
09 feb 2024 | 18,86 | 18,86 | 18,70 | 18,70 | 18,25 | 11.470 |
08 feb 2024 | 18,83 | 18,90 | 18,83 | 18,85 | 18,40 | 7.350 |
07 feb 2024 | 18,80 | 18,90 | 18,80 | 18,87 | 18,42 | 2.135 |
06 feb 2024 | 19,08 | 19,08 | 18,80 | 18,80 | 18,35 | 10.321 |
05 feb 2024 | 18,92 | 18,93 | 18,91 | 18,91 | 18,45 | 2.535 |
02 feb 2024 | 19,00 | 19,00 | 18,90 | 18,90 | 18,45 | 700 |
01 feb 2024 | 18,97 | 19,08 | 18,91 | 19,08 | 18,62 | 10.879 |
31 gen 2024 | 18,99 | 19,02 | 18,95 | 19,00 | 18,54 | 4.570 |
30 gen 2024 | 18,99 | 18,99 | 18,88 | 18,91 | 18,45 | 1.000 |
30 gen 2024 | 0.15 Dividendo |
29 gen 2024 | 18,98 | 19,00 | 18,91 | 19,00 | 18,40 | 5.088 |
26 gen 2024 | 18,85 | 18,93 | 18,85 | 18,88 | 18,28 | 2.879 |
25 gen 2024 | 18,80 | 18,99 | 18,78 | 18,78 | 18,18 | 6.899 |
24 gen 2024 | 18,81 | 18,84 | 18,81 | 18,84 | 18,24 | 6.900 |
23 gen 2024 | 18,74 | 18,85 | 18,74 | 18,83 | 18,23 | 4.910 |
22 gen 2024 | 18,63 | 18,70 | 18,62 | 18,70 | 18,11 | 2.000 |
19 gen 2024 | 18,37 | 18,68 | 18,37 | 18,68 | 18,09 | 5.528 |
18 gen 2024 | 18,46 | 18,60 | 18,46 | 18,57 | 17,98 | 4.301 |
17 gen 2024 | 18,68 | 18,68 | 18,50 | 18,50 | 17,91 | 72.073 |
16 gen 2024 | 18,54 | 18,59 | 18,44 | 18,45 | 17,86 | 33.073 |
15 gen 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,01 | 12.700 |
12 gen 2024 | 18,53 | 18,65 | 18,53 | 18,65 | 18,06 | 6.507 |
11 gen 2024 | 18,64 | 18,64 | 18,45 | 18,47 | 17,88 | 4.255 |
10 gen 2024 | 18,46 | 18,64 | 18,46 | 18,59 | 18,00 | 5.490 |
09 gen 2024 | 18,56 | 18,58 | 18,53 | 18,55 | 17,96 | 10.354 |
08 gen 2024 | 18,54 | 18,55 | 18,48 | 18,55 | 17,96 | 3.800 |
05 gen 2024 | 18,47 | 18,47 | 18,40 | 18,47 | 17,88 | 16.800 |
04 gen 2024 | 18,45 | 18,56 | 18,45 | 18,49 | 17,90 | 7.270 |
03 gen 2024 | 18,35 | 18,50 | 18,35 | 18,49 | 17,90 | 12.443 |
02 gen 2024 | 18,11 | 18,44 | 17,95 | 18,36 | 17,78 | 40.550 |
29 dic 2023 | 18,15 | 18,25 | 18,15 | 18,25 | 17,67 | 3.119 |
28 dic 2023 | 18,06 | 18,13 | 18,06 | 18,13 | 17,55 | 1.803 |
28 dic 2023 | 0.15 Dividendo |
27 dic 2023 | 18,15 | 18,16 | 18,15 | 18,15 | 17,43 | 10.400 |
*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...