Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 19,32 | 19,43 | 19,23 | 19,35 | 19,35 | 51.200 |
03 giu 2024 | 19,35 | 19,48 | 19,26 | 19,36 | 19,36 | 72.500 |
31 mag 2024 | 19,33 | 19,44 | 19,17 | 19,33 | 19,33 | 84.500 |
30 mag 2024 | 19,24 | 19,29 | 19,15 | 19,21 | 19,21 | 63.200 |
29 mag 2024 | 19,30 | 19,30 | 19,17 | 19,19 | 19,19 | 81.600 |
28 mag 2024 | 19,30 | 19,40 | 19,30 | 19,36 | 19,36 | 87.100 |
24 mag 2024 | 19,20 | 19,41 | 19,20 | 19,30 | 19,30 | 65.100 |
23 mag 2024 | 19,42 | 19,43 | 19,15 | 19,17 | 19,17 | 178.700 |
22 mag 2024 | 19,32 | 19,44 | 19,32 | 19,38 | 19,38 | 49.000 |
21 mag 2024 | 19,30 | 19,43 | 19,30 | 19,35 | 19,35 | 59.200 |
20 mag 2024 | 19,28 | 19,43 | 19,28 | 19,30 | 19,30 | 66.700 |
17 mag 2024 | 19,32 | 19,38 | 19,31 | 19,34 | 19,34 | 58.400 |
16 mag 2024 | 19,35 | 19,40 | 19,25 | 19,31 | 19,31 | 52.700 |
15 mag 2024 | 19,23 | 19,37 | 19,23 | 19,33 | 19,33 | 68.700 |
14 mag 2024 | 19,14 | 19,24 | 19,10 | 19,18 | 19,18 | 83.100 |
14 mag 2024 | 0.1 Dividendo |
13 mag 2024 | 19,24 | 19,27 | 19,18 | 19,19 | 19,09 | 73.600 |
10 mag 2024 | 19,26 | 19,26 | 19,10 | 19,22 | 19,12 | 88.300 |
09 mag 2024 | 19,14 | 19,25 | 19,12 | 19,15 | 19,05 | 51.700 |
08 mag 2024 | 19,10 | 19,20 | 19,10 | 19,14 | 19,04 | 42.000 |
07 mag 2024 | 19,06 | 19,23 | 19,06 | 19,18 | 19,08 | 73.600 |
06 mag 2024 | 19,12 | 19,17 | 19,04 | 19,09 | 18,99 | 99.000 |
03 mag 2024 | 18,99 | 19,07 | 18,91 | 19,07 | 18,97 | 40.700 |
02 mag 2024 | 18,80 | 18,82 | 18,66 | 18,79 | 18,69 | 43.500 |
01 mag 2024 | 18,53 | 18,86 | 18,53 | 18,63 | 18,53 | 87.000 |
30 apr 2024 | 18,62 | 18,68 | 18,52 | 18,56 | 18,46 | 90.100 |
29 apr 2024 | 18,74 | 18,76 | 18,54 | 18,62 | 18,52 | 98.100 |
26 apr 2024 | 18,52 | 18,69 | 18,51 | 18,64 | 18,54 | 78.500 |
25 apr 2024 | 18,25 | 18,45 | 18,25 | 18,43 | 18,33 | 108.100 |
24 apr 2024 | 18,78 | 18,78 | 18,53 | 18,55 | 18,45 | 90.100 |
23 apr 2024 | 18,54 | 18,75 | 18,54 | 18,70 | 18,60 | 85.800 |
22 apr 2024 | 18,33 | 18,56 | 18,33 | 18,44 | 18,34 | 91.300 |
19 apr 2024 | 18,50 | 18,53 | 18,26 | 18,30 | 18,20 | 97.400 |
18 apr 2024 | 18,52 | 18,60 | 18,42 | 18,49 | 18,39 | 74.900 |
17 apr 2024 | 18,69 | 18,69 | 18,47 | 18,51 | 18,41 | 48.900 |
16 apr 2024 | 18,50 | 18,61 | 18,50 | 18,56 | 18,46 | 63.700 |
15 apr 2024 | 18,96 | 19,07 | 18,48 | 18,48 | 18,38 | 111.600 |
12 apr 2024 | 19,10 | 19,13 | 18,88 | 18,90 | 18,80 | 80.400 |
12 apr 2024 | 0.1 Dividendo |
11 apr 2024 | 19,26 | 19,33 | 19,13 | 19,27 | 19,07 | 58.500 |
10 apr 2024 | 19,14 | 19,24 | 19,08 | 19,14 | 18,94 | 43.700 |
09 apr 2024 | 19,35 | 19,36 | 19,22 | 19,30 | 19,10 | 27.300 |
08 apr 2024 | 19,38 | 19,39 | 19,23 | 19,25 | 19,05 | 36.000 |
05 apr 2024 | 19,18 | 19,38 | 19,17 | 19,30 | 19,10 | 58.200 |
04 apr 2024 | 19,39 | 19,48 | 19,15 | 19,17 | 18,97 | 75.100 |
03 apr 2024 | 19,34 | 19,42 | 19,30 | 19,36 | 19,16 | 47.900 |
02 apr 2024 | 19,30 | 19,36 | 19,26 | 19,34 | 19,14 | 75.900 |
01 apr 2024 | 19,59 | 19,66 | 19,42 | 19,50 | 19,30 | 109.800 |
28 mar 2024 | 19,55 | 19,56 | 19,44 | 19,49 | 19,29 | 137.500 |
27 mar 2024 | 19,38 | 19,45 | 19,35 | 19,45 | 19,25 | 59.900 |
26 mar 2024 | 19,44 | 19,51 | 19,34 | 19,34 | 19,14 | 92.300 |
25 mar 2024 | 19,30 | 19,38 | 19,30 | 19,34 | 19,14 | 73.300 |
22 mar 2024 | 19,47 | 19,47 | 19,33 | 19,36 | 19,16 | 96.800 |
21 mar 2024 | 19,57 | 19,57 | 19,38 | 19,40 | 19,20 | 83.600 |
20 mar 2024 | 19,32 | 19,60 | 19,27 | 19,47 | 19,27 | 109.000 |
19 mar 2024 | 19,15 | 19,31 | 19,11 | 19,29 | 19,09 | 57.500 |
18 mar 2024 | 19,32 | 19,35 | 19,16 | 19,18 | 18,98 | 111.400 |
15 mar 2024 | 19,25 | 19,26 | 19,10 | 19,14 | 18,94 | 77.300 |
14 mar 2024 | 19,46 | 19,50 | 19,18 | 19,26 | 19,06 | 74.400 |
14 mar 2024 | 0.1 Dividendo |
13 mar 2024 | 19,64 | 19,64 | 19,51 | 19,53 | 19,23 | 76.500 |
12 mar 2024 | 19,48 | 19,63 | 19,47 | 19,62 | 19,32 | 77.500 |
11 mar 2024 | 19,44 | 19,56 | 19,41 | 19,46 | 19,16 | 98.800 |
08 mar 2024 | 19,60 | 19,75 | 19,48 | 19,52 | 19,22 | 104.900 |
07 mar 2024 | 19,61 | 19,74 | 19,59 | 19,68 | 19,38 | 57.000 |
06 mar 2024 | 19,48 | 19,68 | 19,48 | 19,55 | 19,25 | 47.200 |
05 mar 2024 | 19,57 | 19,67 | 19,39 | 19,44 | 19,14 | 66.600 |
04 mar 2024 | 19,73 | 19,81 | 19,54 | 19,70 | 19,40 | 50.500 |
01 mar 2024 | 19,45 | 19,78 | 19,45 | 19,70 | 19,40 | 82.900 |
29 feb 2024 | 19,63 | 19,63 | 19,36 | 19,41 | 19,11 | 201.300 |
28 feb 2024 | 19,35 | 19,52 | 19,35 | 19,49 | 19,19 | 106.300 |
27 feb 2024 | 19,43 | 19,54 | 19,43 | 19,45 | 19,15 | 75.600 |
26 feb 2024 | 19,54 | 19,57 | 19,41 | 19,43 | 19,13 | 39.300 |
23 feb 2024 | 19,65 | 19,67 | 19,54 | 19,54 | 19,24 | 69.700 |
22 feb 2024 | 19,38 | 19,57 | 19,36 | 19,49 | 19,19 | 100.200 |
21 feb 2024 | 19,13 | 19,26 | 19,12 | 19,22 | 18,92 | 58.400 |
20 feb 2024 | 19,20 | 19,21 | 19,09 | 19,13 | 18,83 | 76.700 |
16 feb 2024 | 19,30 | 19,37 | 19,23 | 19,25 | 18,95 | 64.800 |
15 feb 2024 | 19,32 | 19,45 | 19,32 | 19,38 | 19,08 | 52.900 |
14 feb 2024 | 19,24 | 19,49 | 19,24 | 19,37 | 19,07 | 51.900 |
14 feb 2024 | 0.1 Dividendo |
13 feb 2024 | 19,26 | 19,38 | 19,22 | 19,32 | 18,92 | 71.600 |
12 feb 2024 | 19,41 | 19,54 | 19,36 | 19,47 | 19,07 | 64.800 |
09 feb 2024 | 19,36 | 19,46 | 19,35 | 19,45 | 19,05 | 59.600 |
08 feb 2024 | 19,36 | 19,38 | 19,27 | 19,36 | 18,96 | 63.200 |
07 feb 2024 | 19,31 | 19,42 | 19,26 | 19,38 | 18,98 | 62.700 |
06 feb 2024 | 19,20 | 19,27 | 19,16 | 19,26 | 18,86 | 74.700 |
05 feb 2024 | 19,12 | 19,17 | 19,00 | 19,17 | 18,78 | 94.700 |
02 feb 2024 | 19,21 | 19,25 | 19,14 | 19,22 | 18,83 | 112.300 |
01 feb 2024 | 19,06 | 19,25 | 19,06 | 19,20 | 18,81 | 108.800 |
31 gen 2024 | 19,28 | 19,28 | 19,00 | 19,03 | 18,64 | 95.900 |
30 gen 2024 | 19,29 | 19,30 | 19,19 | 19,27 | 18,87 | 89.300 |
29 gen 2024 | 19,20 | 19,30 | 19,13 | 19,29 | 18,89 | 58.200 |
26 gen 2024 | 19,20 | 19,20 | 19,10 | 19,13 | 18,74 | 64.500 |
25 gen 2024 | 19,19 | 19,22 | 19,10 | 19,17 | 18,78 | 71.100 |
24 gen 2024 | 19,19 | 19,19 | 19,08 | 19,11 | 18,72 | 76.400 |
23 gen 2024 | 18,93 | 19,03 | 18,90 | 19,00 | 18,61 | 65.800 |
22 gen 2024 | 19,06 | 19,06 | 18,89 | 18,91 | 18,52 | 145.900 |
19 gen 2024 | 18,88 | 19,05 | 18,84 | 18,98 | 18,59 | 70.300 |
18 gen 2024 | 18,90 | 18,97 | 18,82 | 18,90 | 18,51 | 51.800 |
*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...