Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 18,52 | 18,64 | 18,52 | 18,57 | 18,57 | 502 |
30 apr 2024 | 18,52 | 18,52 | 18,46 | 18,46 | 18,46 | 200 |
29 apr 2024 | 18,55 | 18,86 | 18,55 | 18,66 | 18,66 | 800 |
26 apr 2024 | 18,51 | 18,59 | 18,51 | 18,55 | 18,55 | 3.200 |
25 apr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | 100 |
24 apr 2024 | 18,75 | 18,75 | 18,50 | 18,50 | 18,50 | 1.300 |
23 apr 2024 | 19,13 | 19,13 | 18,50 | 18,63 | 18,63 | 3.300 |
22 apr 2024 | 18,15 | 18,32 | 18,12 | 18,32 | 18,32 | 5.200 |
19 apr 2024 | 18,30 | 18,30 | 18,10 | 18,10 | 18,10 | 500 |
18 apr 2024 | 18,20 | 18,23 | 18,19 | 18,19 | 18,19 | 400 |
17 apr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | 100 |
16 apr 2024 | 18,19 | 18,20 | 18,15 | 18,16 | 18,16 | 700 |
15 apr 2024 | 18,90 | 18,90 | 18,17 | 18,17 | 18,17 | 1.500 |
12 apr 2024 | 18,97 | 18,97 | 18,60 | 18,60 | 18,60 | 3.900 |
11 apr 2024 | 18,97 | 19,02 | 18,94 | 19,00 | 19,00 | 2.000 |
11 apr 2024 | 0.252 Dividendo |
10 apr 2024 | 19,02 | 19,34 | 19,02 | 19,13 | 18,88 | 1.100 |
09 apr 2024 | 19,75 | 19,75 | 19,49 | 19,53 | 19,27 | 2.100 |
08 apr 2024 | 19,48 | 19,52 | 19,46 | 19,47 | 19,21 | 2.400 |
05 apr 2024 | 19,25 | 19,43 | 19,25 | 19,42 | 19,16 | 3.000 |
04 apr 2024 | 19,46 | 19,69 | 19,34 | 19,34 | 19,09 | 2.500 |
03 apr 2024 | 19,59 | 19,59 | 19,51 | 19,51 | 19,25 | 1.400 |
02 apr 2024 | 19,55 | 19,55 | 19,51 | 19,55 | 19,29 | 1.300 |
01 apr 2024 | 19,95 | 19,95 | 19,75 | 19,75 | 19,48 | 11.600 |
28 mar 2024 | 19,93 | 19,93 | 19,88 | 19,92 | 19,65 | 7.700 |
27 mar 2024 | 19,71 | 19,79 | 19,71 | 19,78 | 19,52 | 4.900 |
26 mar 2024 | 19,70 | 19,72 | 19,67 | 19,67 | 19,41 | 2.900 |
25 mar 2024 | 19,69 | 19,69 | 19,62 | 19,62 | 19,37 | 500 |
22 mar 2024 | 19,72 | 19,72 | 19,68 | 19,68 | 19,43 | 300 |
21 mar 2024 | 19,58 | 19,73 | 19,58 | 19,70 | 19,44 | 2.100 |
20 mar 2024 | 19,47 | 19,62 | 19,47 | 19,60 | 19,34 | 1.700 |
19 mar 2024 | 19,35 | 19,43 | 19,35 | 19,43 | 19,18 | 1.200 |
18 mar 2024 | 19,29 | 19,44 | 19,29 | 19,36 | 19,11 | 5.000 |
15 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,07 | 300 |
14 mar 2024 | 19,58 | 19,58 | 19,40 | 19,40 | 19,15 | 1.100 |
13 mar 2024 | 19,60 | 19,63 | 19,59 | 19,60 | 19,35 | 5.900 |
12 mar 2024 | 19,53 | 19,61 | 19,53 | 19,61 | 19,35 | 1.200 |
11 mar 2024 | 19,53 | 19,60 | 19,40 | 19,43 | 19,18 | 7.400 |
11 mar 2024 | 0.192 Dividendo |
08 mar 2024 | 19,82 | 19,82 | 19,71 | 19,71 | 19,26 | 500 |
07 mar 2024 | 19,70 | 19,75 | 19,70 | 19,73 | 19,28 | 3.300 |
06 mar 2024 | 19,65 | 19,66 | 19,59 | 19,59 | 19,15 | 3.900 |
05 mar 2024 | 19,57 | 19,57 | 19,41 | 19,45 | 19,00 | 1.000 |
04 mar 2024 | 19,62 | 19,64 | 19,58 | 19,58 | 19,13 | 1.900 |
01 mar 2024 | 19,03 | 19,64 | 19,03 | 19,64 | 19,19 | 2.700 |
29 feb 2024 | 19,45 | 19,49 | 19,43 | 19,45 | 19,01 | 2.000 |
28 feb 2024 | 19,34 | 19,35 | 19,34 | 19,35 | 18,91 | 900 |
27 feb 2024 | 19,36 | 19,36 | 19,34 | 19,36 | 18,92 | 2.000 |
26 feb 2024 | 19,24 | 19,31 | 19,24 | 19,30 | 18,86 | 800 |
23 feb 2024 | 19,33 | 19,36 | 19,33 | 19,33 | 18,89 | 1.200 |
22 feb 2024 | 19,35 | 19,36 | 19,30 | 19,34 | 18,90 | 3.500 |
21 feb 2024 | 19,20 | 19,20 | 19,16 | 19,16 | 18,72 | 2.300 |
20 feb 2024 | 19,17 | 19,19 | 19,10 | 19,13 | 18,69 | 3.400 |
16 feb 2024 | 19,28 | 19,28 | 19,23 | 19,23 | 18,79 | 700 |
15 feb 2024 | 19,23 | 19,36 | 19,23 | 19,32 | 18,88 | 2.400 |
14 feb 2024 | 19,18 | 19,19 | 19,18 | 19,19 | 18,75 | 400 |
13 feb 2024 | 19,07 | 19,12 | 19,00 | 19,04 | 18,61 | 3.400 |
12 feb 2024 | 19,08 | 19,36 | 19,08 | 19,34 | 18,90 | 10.900 |
09 feb 2024 | 19,17 | 19,26 | 19,15 | 19,26 | 18,82 | 3.900 |
09 feb 2024 | 0.162 Dividendo |
08 feb 2024 | 19,44 | 19,45 | 19,34 | 19,34 | 18,75 | 1.200 |
07 feb 2024 | 19,30 | 19,42 | 19,30 | 19,36 | 18,77 | 3.400 |
06 feb 2024 | 19,13 | 19,25 | 19,13 | 19,25 | 18,65 | 2.800 |
05 feb 2024 | 19,09 | 19,09 | 19,00 | 19,03 | 18,45 | 1.200 |
02 feb 2024 | 19,24 | 19,24 | 19,12 | 19,14 | 18,55 | 2.400 |
01 feb 2024 | 19,17 | 19,27 | 19,17 | 19,26 | 18,66 | 2.500 |
31 gen 2024 | 19,08 | 19,08 | 18,98 | 18,98 | 18,40 | 700 |
30 gen 2024 | 19,08 | 19,12 | 19,08 | 19,12 | 18,52 | 1.900 |
29 gen 2024 | 19,08 | 19,15 | 19,08 | 19,13 | 18,53 | 4.700 |
26 gen 2024 | 18,95 | 18,97 | 18,93 | 18,95 | 18,36 | 2.800 |
25 gen 2024 | 18,93 | 18,99 | 18,90 | 18,94 | 18,36 | 4.300 |
24 gen 2024 | 18,90 | 18,95 | 18,83 | 18,83 | 18,24 | 1.800 |
23 gen 2024 | 18,78 | 18,85 | 18,78 | 18,85 | 18,27 | 600 |
22 gen 2024 | 18,63 | 18,80 | 18,63 | 18,75 | 18,17 | 1.800 |
19 gen 2024 | 18,62 | 18,66 | 18,62 | 18,63 | 18,05 | 1.400 |
18 gen 2024 | 18,60 | 18,66 | 18,53 | 18,62 | 18,04 | 4.200 |
17 gen 2024 | 18,52 | 18,57 | 18,52 | 18,53 | 17,95 | 600 |
16 gen 2024 | 18,81 | 18,81 | 18,61 | 18,61 | 18,04 | 5.800 |
12 gen 2024 | 18,80 | 18,84 | 18,80 | 18,81 | 18,23 | 1.800 |
12 gen 2024 | 0.263 Dividendo |
11 gen 2024 | 19,06 | 19,07 | 19,06 | 19,06 | 18,21 | 600 |
10 gen 2024 | 18,93 | 19,05 | 18,92 | 19,05 | 18,21 | 8.600 |
09 gen 2024 | 18,82 | 18,94 | 18,82 | 18,94 | 18,10 | 2.700 |
08 gen 2024 | 18,80 | 18,94 | 18,80 | 18,94 | 18,10 | 4.100 |
05 gen 2024 | 18,63 | 18,84 | 18,63 | 18,69 | 17,86 | 3.500 |
04 gen 2024 | 18,44 | 18,67 | 18,44 | 18,65 | 17,82 | 2.800 |
03 gen 2024 | 18,53 | 18,65 | 17,82 | 18,64 | 17,81 | 2.200 |
02 gen 2024 | 18,55 | 18,74 | 18,55 | 18,69 | 17,87 | 2.900 |
29 dic 2023 | 18,76 | 18,93 | 18,56 | 18,72 | 17,89 | 2.900 |
28 dic 2023 | 18,78 | 18,85 | 18,76 | 18,76 | 17,93 | 5.100 |
27 dic 2023 | 18,72 | 18,82 | 18,72 | 18,79 | 17,96 | 7.700 |
26 dic 2023 | 18,74 | 18,74 | 18,70 | 18,72 | 17,89 | 4.300 |
22 dic 2023 | 18,75 | 18,84 | 18,64 | 18,68 | 17,85 | 5.700 |
21 dic 2023 | 18,58 | 18,61 | 18,57 | 18,61 | 17,79 | 800 |
20 dic 2023 | 18,76 | 18,80 | 18,50 | 18,50 | 17,68 | 2.700 |
19 dic 2023 | 18,79 | 18,79 | 18,70 | 18,72 | 17,89 | 2.100 |
18 dic 2023 | 17,81 | 18,78 | 17,81 | 18,66 | 17,83 | 5.300 |
15 dic 2023 | 18,76 | 18,80 | 18,68 | 18,69 | 17,86 | 6.600 |
14 dic 2023 | 18,70 | 18,80 | 18,66 | 18,70 | 17,87 | 4.900 |
13 dic 2023 | 18,21 | 18,47 | 18,21 | 18,47 | 17,65 | 1.100 |
*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...