Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 18,79 | 18,80 | 18,67 | 18,67 | 18,67 | 14.974 |
22 mag 2024 | 18,90 | 18,90 | 18,70 | 18,78 | 18,78 | 22.300 |
21 mag 2024 | 18,75 | 18,97 | 18,75 | 18,90 | 18,90 | 34.400 |
17 mag 2024 | 18,88 | 18,92 | 18,88 | 18,92 | 18,92 | 15.800 |
16 mag 2024 | 18,90 | 18,91 | 18,82 | 18,82 | 18,82 | 17.800 |
15 mag 2024 | 18,94 | 18,94 | 18,84 | 18,88 | 18,88 | 9.600 |
14 mag 2024 | 18,83 | 18,84 | 18,81 | 18,82 | 18,82 | 11.100 |
13 mag 2024 | 18,87 | 18,90 | 18,83 | 18,83 | 18,83 | 18.700 |
10 mag 2024 | 18,79 | 18,84 | 18,79 | 18,81 | 18,81 | 32.200 |
09 mag 2024 | 18,72 | 18,76 | 18,72 | 18,72 | 18,72 | 23.100 |
08 mag 2024 | 18,52 | 18,68 | 18,52 | 18,68 | 18,68 | 10.200 |
07 mag 2024 | 18,56 | 18,56 | 18,48 | 18,50 | 18,50 | 7.100 |
06 mag 2024 | 18,34 | 18,52 | 18,34 | 18,50 | 18,50 | 15.000 |
03 mag 2024 | 18,56 | 18,56 | 18,30 | 18,36 | 18,36 | 30.200 |
02 mag 2024 | 18,36 | 18,43 | 18,31 | 18,33 | 18,33 | 6.700 |
01 mag 2024 | 18,24 | 18,43 | 18,24 | 18,38 | 18,38 | 9.300 |
30 apr 2024 | 18,36 | 18,38 | 18,27 | 18,29 | 18,29 | 15.500 |
29 apr 2024 | 18,57 | 18,57 | 18,29 | 18,34 | 18,34 | 14.100 |
29 apr 2024 | 0.245 Dividendo |
26 apr 2024 | 18,61 | 18,70 | 18,61 | 18,68 | 18,43 | 20.200 |
25 apr 2024 | 18,53 | 18,65 | 18,45 | 18,64 | 18,39 | 19.700 |
24 apr 2024 | 18,85 | 18,85 | 18,65 | 18,71 | 18,46 | 14.300 |
23 apr 2024 | 18,81 | 18,81 | 18,76 | 18,79 | 18,54 | 7.200 |
22 apr 2024 | 18,65 | 18,72 | 18,60 | 18,71 | 18,46 | 6.100 |
19 apr 2024 | 18,45 | 18,66 | 18,45 | 18,60 | 18,36 | 9.300 |
18 apr 2024 | 18,44 | 18,58 | 18,37 | 18,45 | 18,21 | 35.300 |
17 apr 2024 | 18,56 | 18,61 | 18,37 | 18,44 | 18,20 | 15.500 |
16 apr 2024 | 18,65 | 18,65 | 18,40 | 18,43 | 18,19 | 20.700 |
15 apr 2024 | 18,90 | 18,90 | 18,60 | 18,66 | 18,42 | 21.500 |
12 apr 2024 | 18,95 | 18,95 | 18,72 | 18,81 | 18,56 | 30.900 |
11 apr 2024 | 19,12 | 19,12 | 18,90 | 19,05 | 18,80 | 51.700 |
10 apr 2024 | 19,30 | 19,30 | 19,02 | 19,09 | 18,84 | 51.600 |
09 apr 2024 | 19,41 | 19,41 | 19,25 | 19,36 | 19,11 | 14.200 |
08 apr 2024 | 19,36 | 19,36 | 19,29 | 19,35 | 19,10 | 18.000 |
05 apr 2024 | 19,18 | 19,27 | 19,13 | 19,22 | 18,97 | 25.000 |
04 apr 2024 | 19,34 | 19,34 | 19,08 | 19,13 | 18,88 | 23.300 |
03 apr 2024 | 19,10 | 19,23 | 19,10 | 19,19 | 18,94 | 22.800 |
02 apr 2024 | 19,25 | 19,26 | 19,07 | 19,10 | 18,85 | 50.300 |
01 apr 2024 | 19,34 | 19,35 | 19,21 | 19,25 | 19,00 | 36.400 |
28 mar 2024 | 19,36 | 19,42 | 19,30 | 19,38 | 19,13 | 20.500 |
27 mar 2024 | 19,35 | 19,35 | 19,21 | 19,33 | 19,08 | 53.000 |
27 mar 2024 | 0.245 Dividendo |
26 mar 2024 | 19,44 | 19,49 | 19,38 | 19,41 | 18,91 | 43.300 |
25 mar 2024 | 19,43 | 19,48 | 19,42 | 19,42 | 18,92 | 19.200 |
22 mar 2024 | 19,48 | 19,48 | 19,41 | 19,44 | 18,94 | 7.800 |
21 mar 2024 | 19,34 | 19,47 | 19,34 | 19,43 | 18,93 | 88.800 |
20 mar 2024 | 19,13 | 19,30 | 19,13 | 19,27 | 18,78 | 19.900 |
19 mar 2024 | 19,15 | 19,18 | 19,12 | 19,12 | 18,63 | 9.400 |
18 mar 2024 | 19,10 | 19,10 | 18,97 | 19,07 | 18,58 | 33.000 |
15 mar 2024 | 19,22 | 19,22 | 19,02 | 19,09 | 18,60 | 7.600 |
14 mar 2024 | 19,20 | 19,20 | 18,99 | 19,05 | 18,56 | 17.800 |
13 mar 2024 | 19,12 | 19,19 | 19,10 | 19,17 | 18,68 | 39.500 |
12 mar 2024 | 19,10 | 19,10 | 19,05 | 19,09 | 18,60 | 17.500 |
11 mar 2024 | 19,01 | 19,04 | 18,93 | 19,04 | 18,55 | 16.800 |
08 mar 2024 | 19,01 | 19,02 | 18,97 | 19,02 | 18,53 | 19.000 |
07 mar 2024 | 19,00 | 19,00 | 18,88 | 18,97 | 18,48 | 18.600 |
06 mar 2024 | 18,85 | 18,95 | 18,83 | 18,88 | 18,40 | 26.300 |
05 mar 2024 | 18,81 | 18,86 | 18,78 | 18,82 | 18,34 | 23.400 |
04 mar 2024 | 18,75 | 18,80 | 18,68 | 18,74 | 18,26 | 17.400 |
01 mar 2024 | 18,75 | 18,75 | 18,61 | 18,69 | 18,21 | 11.300 |
29 feb 2024 | 18,68 | 18,68 | 18,43 | 18,61 | 18,13 | 14.400 |
28 feb 2024 | 18,41 | 18,55 | 18,41 | 18,43 | 17,96 | 16.700 |
28 feb 2024 | 0.245 Dividendo |
27 feb 2024 | 18,79 | 18,79 | 18,54 | 18,67 | 17,95 | 36.500 |
26 feb 2024 | 18,88 | 18,91 | 18,71 | 18,76 | 18,04 | 12.600 |
23 feb 2024 | 18,85 | 18,91 | 18,82 | 18,88 | 18,16 | 14.800 |
22 feb 2024 | 18,85 | 18,88 | 18,79 | 18,80 | 18,08 | 15.600 |
21 feb 2024 | 18,77 | 18,77 | 18,65 | 18,71 | 17,99 | 25.200 |
20 feb 2024 | 18,59 | 18,80 | 18,59 | 18,76 | 18,04 | 29.200 |
16 feb 2024 | 18,56 | 18,73 | 18,56 | 18,66 | 17,94 | 18.400 |
15 feb 2024 | 18,47 | 18,67 | 18,47 | 18,59 | 17,88 | 22.700 |
14 feb 2024 | 18,29 | 18,40 | 18,27 | 18,40 | 17,69 | 17.100 |
13 feb 2024 | 18,47 | 18,47 | 17,96 | 18,13 | 17,43 | 26.600 |
12 feb 2024 | 18,41 | 18,52 | 18,40 | 18,50 | 17,79 | 12.800 |
09 feb 2024 | 18,18 | 18,37 | 18,18 | 18,36 | 17,66 | 14.600 |
08 feb 2024 | 18,20 | 18,20 | 18,02 | 18,18 | 17,48 | 19.100 |
07 feb 2024 | 18,36 | 18,36 | 18,22 | 18,25 | 17,55 | 15.300 |
06 feb 2024 | 18,33 | 18,36 | 18,31 | 18,32 | 17,62 | 17.400 |
05 feb 2024 | 18,40 | 18,40 | 18,29 | 18,34 | 17,64 | 13.300 |
02 feb 2024 | 18,40 | 18,46 | 18,38 | 18,46 | 17,75 | 25.200 |
01 feb 2024 | 18,51 | 18,51 | 18,39 | 18,50 | 17,79 | 12.300 |
31 gen 2024 | 18,68 | 18,68 | 18,48 | 18,50 | 17,79 | 19.100 |
30 gen 2024 | 18,73 | 18,73 | 18,60 | 18,68 | 17,96 | 21.400 |
30 gen 2024 | 0.245 Dividendo |
29 gen 2024 | 18,81 | 18,92 | 18,74 | 18,92 | 17,96 | 18.000 |
26 gen 2024 | 18,83 | 18,84 | 18,78 | 18,84 | 17,88 | 11.300 |
25 gen 2024 | 18,85 | 18,85 | 18,72 | 18,82 | 17,86 | 19.400 |
24 gen 2024 | 18,70 | 18,82 | 18,70 | 18,76 | 17,81 | 17.100 |
23 gen 2024 | 18,75 | 18,75 | 18,57 | 18,63 | 17,68 | 10.300 |
22 gen 2024 | 18,80 | 18,80 | 18,56 | 18,66 | 17,71 | 14.100 |
19 gen 2024 | 18,50 | 18,68 | 18,43 | 18,66 | 17,71 | 13.600 |
18 gen 2024 | 18,54 | 18,55 | 18,40 | 18,46 | 17,52 | 7.600 |
17 gen 2024 | 18,58 | 18,58 | 18,38 | 18,45 | 17,51 | 24.700 |
16 gen 2024 | 18,72 | 18,72 | 18,48 | 18,62 | 17,67 | 17.100 |
15 gen 2024 | 18,68 | 18,68 | 18,55 | 18,67 | 17,72 | 18.700 |
12 gen 2024 | 18,73 | 18,79 | 18,57 | 18,60 | 17,65 | 13.200 |
11 gen 2024 | 18,87 | 18,87 | 18,60 | 18,69 | 17,74 | 39.200 |
10 gen 2024 | 19,00 | 19,04 | 18,89 | 18,91 | 17,95 | 37.700 |
09 gen 2024 | 19,11 | 19,11 | 18,98 | 19,01 | 18,04 | 24.500 |
08 gen 2024 | 19,05 | 19,19 | 19,05 | 19,19 | 18,21 | 12.500 |
*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...