Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 19,21 | 19,22 | 19,20 | 19,21 | 19,21 | 853.000 |
01 lug 2024 | 19,19 | 19,20 | 19,17 | 19,20 | 19,20 | 848.900 |
28 giu 2024 | 19,20 | 19,20 | 19,17 | 19,17 | 19,17 | 1.114.300 |
27 giu 2024 | 19,17 | 19,19 | 19,16 | 19,18 | 19,18 | 911.600 |
26 giu 2024 | 19,16 | 19,17 | 19,15 | 19,16 | 19,16 | 847.800 |
25 giu 2024 | 19,17 | 19,18 | 19,16 | 19,17 | 19,17 | 500.600 |
24 giu 2024 | 19,18 | 19,20 | 19,17 | 19,18 | 19,18 | 2.009.100 |
24 giu 2024 | 0.067 Dividendo |
21 giu 2024 | 19,25 | 19,25 | 19,23 | 19,25 | 19,18 | 929.500 |
20 giu 2024 | 19,24 | 19,24 | 19,22 | 19,24 | 19,17 | 1.392.000 |
18 giu 2024 | 19,22 | 19,25 | 19,22 | 19,24 | 19,17 | 628.200 |
17 giu 2024 | 19,21 | 19,23 | 19,21 | 19,22 | 19,15 | 403.700 |
14 giu 2024 | 19,24 | 19,25 | 19,23 | 19,24 | 19,17 | 627.600 |
13 giu 2024 | 19,23 | 19,26 | 19,23 | 19,25 | 19,18 | 492.400 |
12 giu 2024 | 19,25 | 19,26 | 19,22 | 19,22 | 19,15 | 591.800 |
11 giu 2024 | 19,20 | 19,20 | 19,18 | 19,20 | 19,13 | 490.600 |
10 giu 2024 | 19,19 | 19,19 | 19,17 | 19,19 | 19,12 | 507.900 |
07 giu 2024 | 19,17 | 19,19 | 19,17 | 19,17 | 19,11 | 621.900 |
06 giu 2024 | 19,20 | 19,23 | 19,20 | 19,23 | 19,16 | 567.300 |
05 giu 2024 | 19,22 | 19,23 | 19,20 | 19,22 | 19,16 | 536.600 |
04 giu 2024 | 19,21 | 19,21 | 19,20 | 19,20 | 19,14 | 457.700 |
03 giu 2024 | 19,17 | 19,20 | 19,17 | 19,19 | 19,12 | 513.000 |
31 mag 2024 | 19,16 | 19,17 | 19,15 | 19,17 | 19,10 | 564.600 |
30 mag 2024 | 19,12 | 19,14 | 19,12 | 19,13 | 19,06 | 655.400 |
29 mag 2024 | 19,13 | 19,13 | 19,11 | 19,12 | 19,05 | 398.700 |
28 mag 2024 | 19,13 | 19,15 | 19,12 | 19,13 | 19,06 | 620.100 |
24 mag 2024 | 19,13 | 19,13 | 19,11 | 19,13 | 19,06 | 624.800 |
23 mag 2024 | 19,15 | 19,15 | 19,11 | 19,12 | 19,05 | 436.400 |
22 mag 2024 | 19,14 | 19,15 | 19,13 | 19,14 | 19,07 | 827.100 |
21 mag 2024 | 19,15 | 19,16 | 19,14 | 19,16 | 19,09 | 984.400 |
20 mag 2024 | 19,14 | 19,15 | 19,14 | 19,15 | 19,08 | 550.400 |
20 mag 2024 | 0.066 Dividendo |
17 mag 2024 | 19,19 | 19,23 | 19,19 | 19,21 | 19,08 | 717.900 |
16 mag 2024 | 19,23 | 19,23 | 19,21 | 19,21 | 19,08 | 544.300 |
15 mag 2024 | 19,23 | 19,24 | 19,22 | 19,22 | 19,09 | 516.800 |
14 mag 2024 | 19,18 | 19,20 | 19,18 | 19,19 | 19,06 | 381.100 |
13 mag 2024 | 19,19 | 19,19 | 19,18 | 19,19 | 19,06 | 688.800 |
10 mag 2024 | 19,20 | 19,20 | 19,17 | 19,18 | 19,05 | 714.700 |
09 mag 2024 | 19,19 | 19,20 | 19,19 | 19,19 | 19,06 | 700.200 |
08 mag 2024 | 19,18 | 19,20 | 19,18 | 19,20 | 19,07 | 1.172.200 |
07 mag 2024 | 19,20 | 19,20 | 19,18 | 19,18 | 19,05 | 1.364.600 |
06 mag 2024 | 19,19 | 19,21 | 19,19 | 19,19 | 19,06 | 612.700 |
03 mag 2024 | 19,21 | 19,21 | 19,18 | 19,19 | 19,06 | 900.000 |
02 mag 2024 | 19,12 | 19,16 | 19,12 | 19,16 | 19,03 | 1.156.300 |
01 mag 2024 | 19,10 | 19,14 | 19,08 | 19,11 | 18,98 | 886.400 |
30 apr 2024 | 19,09 | 19,10 | 19,08 | 19,08 | 18,95 | 654.600 |
29 apr 2024 | 19,09 | 19,11 | 19,09 | 19,11 | 18,98 | 538.300 |
26 apr 2024 | 19,09 | 19,10 | 19,08 | 19,08 | 18,95 | 521.400 |
25 apr 2024 | 19,07 | 19,09 | 19,05 | 19,08 | 18,95 | 715.700 |
24 apr 2024 | 19,10 | 19,10 | 19,08 | 19,09 | 18,96 | 420.800 |
23 apr 2024 | 19,07 | 19,12 | 19,07 | 19,10 | 18,97 | 658.000 |
22 apr 2024 | 19,07 | 19,09 | 19,07 | 19,09 | 18,96 | 606.000 |
22 apr 2024 | 0.062 Dividendo |
19 apr 2024 | 19,12 | 19,13 | 19,12 | 19,13 | 18,94 | 369.900 |
18 apr 2024 | 19,12 | 19,13 | 19,11 | 19,12 | 18,93 | 466.900 |
17 apr 2024 | 19,12 | 19,14 | 19,12 | 19,12 | 18,93 | 792.700 |
16 apr 2024 | 19,12 | 19,13 | 19,09 | 19,12 | 18,93 | 626.900 |
15 apr 2024 | 19,12 | 19,13 | 19,11 | 19,13 | 18,94 | 811.300 |
12 apr 2024 | 19,16 | 19,16 | 19,14 | 19,15 | 18,96 | 919.700 |
11 apr 2024 | 19,13 | 19,14 | 19,12 | 19,14 | 18,95 | 1.444.100 |
10 apr 2024 | 19,14 | 19,14 | 19,11 | 19,12 | 18,93 | 1.036.500 |
09 apr 2024 | 19,21 | 19,21 | 19,20 | 19,21 | 19,02 | 671.500 |
08 apr 2024 | 19,20 | 19,20 | 19,18 | 19,18 | 18,99 | 404.500 |
05 apr 2024 | 19,20 | 19,22 | 19,19 | 19,21 | 19,02 | 1.109.300 |
04 apr 2024 | 19,22 | 19,23 | 19,20 | 19,22 | 19,03 | 623.500 |
03 apr 2024 | 19,20 | 19,22 | 19,19 | 19,22 | 19,02 | 459.100 |
02 apr 2024 | 19,20 | 19,20 | 19,18 | 19,20 | 19,01 | 712.700 |
01 apr 2024 | 19,22 | 19,22 | 19,18 | 19,19 | 19,00 | 506.000 |
28 mar 2024 | 19,22 | 19,23 | 19,20 | 19,21 | 19,02 | 818.000 |
27 mar 2024 | 19,21 | 19,23 | 19,20 | 19,23 | 19,04 | 1.025.800 |
26 mar 2024 | 19,20 | 19,21 | 19,19 | 19,21 | 19,02 | 968.100 |
25 mar 2024 | 19,22 | 19,22 | 19,20 | 19,21 | 19,02 | 558.800 |
22 mar 2024 | 19,22 | 19,22 | 19,20 | 19,22 | 19,02 | 700.000 |
21 mar 2024 | 19,19 | 19,21 | 19,19 | 19,20 | 19,01 | 868.100 |
20 mar 2024 | 19,17 | 19,21 | 19,16 | 19,20 | 19,01 | 747.700 |
19 mar 2024 | 19,16 | 19,17 | 19,15 | 19,17 | 18,98 | 532.000 |
18 mar 2024 | 19,15 | 19,19 | 19,14 | 19,15 | 18,96 | 659.000 |
18 mar 2024 | 0.059 Dividendo |
15 mar 2024 | 19,21 | 19,21 | 19,19 | 19,20 | 18,95 | 508.200 |
14 mar 2024 | 19,22 | 19,23 | 19,20 | 19,20 | 18,95 | 923.100 |
13 mar 2024 | 19,23 | 19,25 | 19,22 | 19,23 | 18,98 | 1.464.000 |
12 mar 2024 | 19,24 | 19,24 | 19,11 | 19,23 | 18,98 | 1.377.900 |
11 mar 2024 | 19,26 | 19,26 | 19,24 | 19,25 | 19,00 | 398.600 |
08 mar 2024 | 19,28 | 19,29 | 19,26 | 19,27 | 19,02 | 606.000 |
07 mar 2024 | 19,24 | 19,25 | 19,21 | 19,25 | 18,99 | 632.600 |
06 mar 2024 | 19,23 | 19,24 | 19,21 | 19,21 | 18,96 | 599.300 |
05 mar 2024 | 19,22 | 19,23 | 19,20 | 19,22 | 18,97 | 586.600 |
04 mar 2024 | 19,20 | 19,21 | 19,19 | 19,20 | 18,95 | 880.200 |
01 mar 2024 | 19,17 | 19,22 | 19,16 | 19,22 | 18,97 | 714.700 |
29 feb 2024 | 19,17 | 19,19 | 19,15 | 19,16 | 18,91 | 775.800 |
28 feb 2024 | 19,17 | 19,18 | 19,14 | 19,17 | 18,92 | 3.693.500 |
27 feb 2024 | 19,15 | 19,17 | 19,15 | 19,16 | 18,91 | 846.300 |
26 feb 2024 | 19,16 | 19,16 | 19,14 | 19,15 | 18,90 | 627.400 |
23 feb 2024 | 19,17 | 19,18 | 19,16 | 19,17 | 18,92 | 829.400 |
22 feb 2024 | 19,15 | 19,17 | 19,15 | 19,17 | 18,92 | 537.100 |
21 feb 2024 | 19,19 | 19,19 | 19,16 | 19,18 | 18,93 | 576.000 |
20 feb 2024 | 19,20 | 19,20 | 19,17 | 19,18 | 18,93 | 1.049.700 |
20 feb 2024 | 0.059 Dividendo |
16 feb 2024 | 19,22 | 19,23 | 19,20 | 19,22 | 18,91 | 911.400 |
15 feb 2024 | 19,26 | 19,27 | 19,24 | 19,26 | 18,95 | 2.766.200 |
*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...