Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 100 |
03 mag 2024 | 18,10 | 18,14 | 18,10 | 18,12 | 18,12 | 34.200 |
02 mag 2024 | 18,05 | 18,10 | 18,05 | 18,10 | 18,10 | 2.213 |
01 mag 2024 | 18,12 | 18,12 | 18,07 | 18,08 | 18,08 | 5.735 |
30 apr 2024 | 18,10 | 18,11 | 18,01 | 18,11 | 18,11 | 3.878 |
29 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
29 apr 2024 | 0.15 Dividendo |
26 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,01 | 200 |
25 apr 2024 | 18,19 | 18,24 | 18,15 | 18,17 | 18,02 | 2.438 |
24 apr 2024 | 18,32 | 18,32 | 18,16 | 18,16 | 18,01 | 3.079 |
23 apr 2024 | 18,16 | 18,20 | 18,16 | 18,20 | 18,05 | 1.400 |
22 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,05 | 517 |
19 apr 2024 | 18,15 | 18,20 | 18,15 | 18,15 | 18,00 | 22.099 |
18 apr 2024 | 18,24 | 18,24 | 18,20 | 18,20 | 18,05 | 2.100 |
17 apr 2024 | 18,26 | 18,27 | 18,21 | 18,21 | 18,06 | 1.445 |
16 apr 2024 | 18,25 | 18,30 | 18,25 | 18,30 | 18,15 | 600 |
15 apr 2024 | 18,26 | 18,30 | 18,25 | 18,25 | 18,10 | 3.000 |
12 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,15 | 400 |
11 apr 2024 | 18,35 | 18,35 | 18,26 | 18,26 | 18,11 | 1.600 |
10 apr 2024 | 18,30 | 18,44 | 18,20 | 18,35 | 18,20 | 10.400 |
09 apr 2024 | 18,17 | 18,40 | 18,17 | 18,40 | 18,25 | 8.946 |
08 apr 2024 | 18,33 | 18,42 | 18,33 | 18,40 | 18,25 | 2.400 |
05 apr 2024 | 18,30 | 18,33 | 18,30 | 18,33 | 18,18 | 300 |
04 apr 2024 | 18,56 | 18,56 | 18,31 | 18,31 | 18,16 | 2.339 |
03 apr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,34 | 900 |
02 apr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,44 | - |
01 apr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,44 | - |
28 mar 2024 | 18,36 | 18,59 | 18,30 | 18,59 | 18,44 | 3.453 |
27 mar 2024 | 18,50 | 18,50 | 18,32 | 18,32 | 18,17 | 2.100 |
27 mar 2024 | 0.15 Dividendo |
26 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,22 | 193 |
25 mar 2024 | 18,59 | 18,59 | 18,40 | 18,55 | 18,25 | 2.000 |
22 mar 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,21 | - |
21 mar 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,21 | 100 |
20 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,30 | - |
19 mar 2024 | 18,46 | 18,60 | 18,46 | 18,60 | 18,30 | 1.200 |
18 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,20 | 1.000 |
15 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,15 | 200 |
14 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,10 | 200 |
13 mar 2024 | 18,40 | 18,45 | 18,39 | 18,45 | 18,15 | 4.265 |
12 mar 2024 | 18,50 | 18,52 | 18,50 | 18,52 | 18,22 | 700 |
11 mar 2024 | 18,40 | 18,41 | 18,40 | 18,40 | 18,10 | 300 |
08 mar 2024 | 18,45 | 18,47 | 18,45 | 18,47 | 18,17 | 200 |
07 mar 2024 | 18,39 | 18,50 | 18,39 | 18,50 | 18,20 | 525 |
06 mar 2024 | 18,41 | 18,67 | 18,40 | 18,67 | 18,37 | 30.300 |
05 mar 2024 | 18,55 | 18,55 | 18,37 | 18,37 | 18,07 | 1.725 |
04 mar 2024 | 18,52 | 18,70 | 18,52 | 18,67 | 18,37 | 1.300 |
01 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,17 | 100 |
29 feb 2024 | 18,50 | 18,50 | 18,49 | 18,50 | 18,20 | 1.000 |
28 feb 2024 | 18,57 | 18,57 | 18,50 | 18,50 | 18,20 | 700 |
28 feb 2024 | 0.15 Dividendo |
27 feb 2024 | 18,52 | 18,70 | 18,52 | 18,70 | 18,25 | 4.122 |
26 feb 2024 | 18,68 | 18,70 | 18,52 | 18,67 | 18,22 | 2.800 |
23 feb 2024 | 18,69 | 18,69 | 18,56 | 18,59 | 18,14 | 11.600 |
22 feb 2024 | 18,51 | 18,60 | 18,51 | 18,54 | 18,09 | 1.200 |
21 feb 2024 | 18,94 | 18,98 | 18,56 | 18,56 | 18,11 | 600 |
20 feb 2024 | 18,47 | 18,69 | 18,47 | 18,60 | 18,15 | 5.994 |
16 feb 2024 | 18,60 | 18,65 | 18,60 | 18,65 | 18,20 | 1.400 |
15 feb 2024 | 18,75 | 18,75 | 18,52 | 18,52 | 18,07 | 900 |
14 feb 2024 | 18,55 | 18,55 | 18,44 | 18,50 | 18,05 | 610 |
13 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,10 | 100 |
12 feb 2024 | 18,52 | 18,55 | 18,50 | 18,55 | 18,10 | 1.900 |
09 feb 2024 | 18,70 | 18,71 | 18,60 | 18,60 | 18,15 | 3.700 |
08 feb 2024 | 18,70 | 18,75 | 18,66 | 18,75 | 18,30 | 2.700 |
07 feb 2024 | 18,86 | 18,86 | 18,66 | 18,66 | 18,21 | 1.566 |
06 feb 2024 | 18,78 | 18,90 | 18,66 | 18,66 | 18,21 | 46.653 |
05 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,17 | 100 |
02 feb 2024 | 18,91 | 18,91 | 18,69 | 18,69 | 18,24 | 200 |
01 feb 2024 | 18,84 | 18,95 | 18,83 | 18,95 | 18,49 | 96.916 |
31 gen 2024 | 18,80 | 18,80 | 18,70 | 18,70 | 18,25 | 4.502 |
30 gen 2024 | 18,79 | 18,80 | 18,79 | 18,80 | 18,35 | 300 |
30 gen 2024 | 0.15 Dividendo |
29 gen 2024 | 18,61 | 18,83 | 18,61 | 18,83 | 18,23 | 2.384 |
26 gen 2024 | 18,81 | 18,84 | 18,80 | 18,80 | 18,20 | 1.600 |
25 gen 2024 | 18,70 | 18,70 | 18,60 | 18,60 | 18,01 | 2.126 |
24 gen 2024 | 18,70 | 18,80 | 18,70 | 18,70 | 18,10 | 7.018 |
23 gen 2024 | 18,60 | 18,68 | 18,57 | 18,65 | 18,05 | 1.400 |
22 gen 2024 | 18,63 | 18,70 | 18,45 | 18,54 | 17,95 | 4.300 |
19 gen 2024 | 18,34 | 18,60 | 18,28 | 18,28 | 17,70 | 6.875 |
18 gen 2024 | 18,49 | 18,52 | 18,49 | 18,52 | 17,93 | 4.640 |
17 gen 2024 | 18,27 | 18,30 | 18,27 | 18,30 | 17,72 | 583 |
16 gen 2024 | 18,37 | 18,37 | 18,36 | 18,36 | 17,77 | 2.801 |
15 gen 2024 | 18,35 | 18,43 | 18,35 | 18,36 | 17,77 | 1.900 |
12 gen 2024 | 18,16 | 18,19 | 18,16 | 18,19 | 17,61 | 700 |
11 gen 2024 | 18,46 | 18,46 | 18,24 | 18,26 | 17,68 | 2.700 |
10 gen 2024 | 18,33 | 18,45 | 18,33 | 18,45 | 17,86 | 813 |
09 gen 2024 | 18,45 | 18,47 | 18,45 | 18,45 | 17,86 | 10.272 |
08 gen 2024 | 18,30 | 18,38 | 18,30 | 18,38 | 17,79 | 100.100 |
05 gen 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 17,76 | 500 |
04 gen 2024 | 18,40 | 18,47 | 18,19 | 18,46 | 17,87 | 3.000 |
03 gen 2024 | 18,35 | 18,40 | 18,35 | 18,40 | 17,81 | 2.136 |
02 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 17,70 | 100 |
29 dic 2023 | 18,07 | 18,19 | 18,06 | 18,19 | 17,61 | 3.078 |
28 dic 2023 | 18,05 | 18,05 | 18,05 | 18,05 | 17,47 | 1.400 |
28 dic 2023 | 0.15 Dividendo |
27 dic 2023 | 18,01 | 18,06 | 17,99 | 18,06 | 17,34 | 2.100 |
22 dic 2023 | 17,91 | 17,99 | 17,90 | 17,99 | 17,27 | 15.900 |
21 dic 2023 | 17,90 | 17,98 | 17,87 | 17,98 | 17,26 | 8.449 |
20 dic 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,21 | 100 |
19 dic 2023 | 17,92 | 17,95 | 17,70 | 17,91 | 17,19 | 21.100 |
*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...