Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 17,00 | 17,20 | 16,90 | 17,20 | 17,20 | 266.499 |
25 lug 2024 | 17,24 | 17,24 | 16,68 | 17,00 | 17,00 | 60.854 |
24 lug 2024 | 17,78 | 17,78 | 17,38 | 17,44 | 17,44 | 32.765 |
23 lug 2024 | 17,52 | 17,60 | 17,20 | 17,58 | 17,58 | 62.102 |
22 lug 2024 | 17,34 | 17,86 | 17,32 | 17,56 | 17,56 | 138.777 |
19 lug 2024 | 17,50 | 17,54 | 17,00 | 17,20 | 17,20 | 55.322 |
18 lug 2024 | 17,84 | 17,84 | 17,40 | 17,60 | 17,60 | 102.921 |
17 lug 2024 | 17,46 | 17,94 | 17,22 | 17,84 | 17,84 | 62.204 |
16 lug 2024 | 17,02 | 17,42 | 16,88 | 17,32 | 17,32 | 48.296 |
15 lug 2024 | 17,80 | 18,06 | 17,08 | 17,08 | 17,08 | 87.145 |
12 lug 2024 | 17,90 | 17,90 | 17,22 | 17,82 | 17,82 | 97.178 |
11 lug 2024 | 18,32 | 18,44 | 17,46 | 17,72 | 17,72 | 85.372 |
10 lug 2024 | 18,36 | 18,62 | 18,32 | 18,32 | 18,32 | 72.801 |
09 lug 2024 | 17,90 | 18,60 | 17,78 | 18,36 | 18,36 | 147.389 |
08 lug 2024 | 17,36 | 17,90 | 17,36 | 17,74 | 17,74 | 68.099 |
05 lug 2024 | 17,18 | 17,62 | 17,10 | 17,62 | 17,62 | 57.453 |
04 lug 2024 | 17,00 | 17,20 | 16,96 | 17,12 | 17,12 | 18.916 |
03 lug 2024 | 17,44 | 17,44 | 16,86 | 16,94 | 16,94 | 47.175 |
02 lug 2024 | 17,00 | 17,04 | 16,70 | 16,80 | 16,80 | 78.476 |
01 lug 2024 | 17,32 | 17,50 | 17,06 | 17,06 | 17,06 | 51.202 |
28 giu 2024 | 17,36 | 17,64 | 17,24 | 17,30 | 17,30 | 56.238 |
27 giu 2024 | 17,42 | 17,44 | 17,06 | 17,44 | 17,44 | 83.126 |
26 giu 2024 | 17,66 | 17,68 | 17,20 | 17,40 | 17,40 | 110.045 |
25 giu 2024 | 17,70 | 17,70 | 17,36 | 17,50 | 17,50 | 121.138 |
24 giu 2024 | 17,88 | 17,88 | 17,16 | 17,60 | 17,60 | 44.446 |
24 giu 2024 | 0.19 Dividendo |
21 giu 2024 | 17,90 | 17,96 | 17,34 | 17,50 | 17,31 | 68.998 |
20 giu 2024 | 16,90 | 17,80 | 16,90 | 17,74 | 17,55 | 67.122 |
19 giu 2024 | 17,24 | 17,42 | 16,88 | 16,92 | 16,74 | 104.928 |
18 giu 2024 | 17,24 | 17,24 | 17,00 | 17,24 | 17,05 | 22.910 |
17 giu 2024 | 17,32 | 17,36 | 16,82 | 17,00 | 16,82 | 89.376 |
14 giu 2024 | 17,40 | 17,60 | 16,96 | 17,36 | 17,17 | 154.196 |
13 giu 2024 | 18,12 | 18,12 | 17,42 | 17,44 | 17,25 | 64.715 |
12 giu 2024 | 17,60 | 18,00 | 17,14 | 18,00 | 17,80 | 58.987 |
11 giu 2024 | 17,44 | 17,66 | 17,28 | 17,40 | 17,21 | 55.561 |
10 giu 2024 | 17,06 | 17,36 | 17,02 | 17,36 | 17,17 | 36.696 |
07 giu 2024 | 17,12 | 17,30 | 16,82 | 17,30 | 17,11 | 73.426 |
06 giu 2024 | 17,52 | 17,78 | 16,96 | 17,08 | 16,89 | 51.768 |
05 giu 2024 | 17,54 | 17,60 | 17,34 | 17,56 | 17,37 | 33.260 |
04 giu 2024 | 17,78 | 17,82 | 17,36 | 17,42 | 17,23 | 137.407 |
03 giu 2024 | 17,22 | 18,08 | 17,22 | 17,78 | 17,59 | 58.345 |
31 mag 2024 | 17,80 | 17,80 | 17,40 | 17,48 | 17,29 | 123.130 |
30 mag 2024 | 17,54 | 17,60 | 17,26 | 17,54 | 17,35 | 47.227 |
29 mag 2024 | 17,74 | 18,02 | 17,34 | 17,40 | 17,21 | 54.526 |
28 mag 2024 | 18,40 | 18,50 | 17,90 | 17,96 | 17,77 | 61.417 |
27 mag 2024 | 17,54 | 18,38 | 17,24 | 18,28 | 18,08 | 51.199 |
24 mag 2024 | 17,80 | 17,80 | 17,24 | 17,40 | 17,21 | 33.766 |
23 mag 2024 | 17,72 | 17,88 | 17,50 | 17,64 | 17,45 | 56.490 |
22 mag 2024 | 17,70 | 17,94 | 17,46 | 17,58 | 17,39 | 59.133 |
21 mag 2024 | 18,50 | 18,50 | 17,84 | 17,84 | 17,65 | 54.000 |
20 mag 2024 | 18,32 | 18,54 | 18,18 | 18,46 | 18,26 | 40.073 |
17 mag 2024 | 19,30 | 19,30 | 18,28 | 18,28 | 18,08 | 64.586 |
16 mag 2024 | 18,84 | 19,20 | 18,46 | 19,04 | 18,83 | 114.905 |
15 mag 2024 | 17,22 | 18,82 | 17,06 | 18,82 | 18,62 | 202.693 |
14 mag 2024 | 18,54 | 18,54 | 17,06 | 17,06 | 16,87 | 280.958 |
13 mag 2024 | 18,52 | 18,98 | 18,30 | 18,58 | 18,38 | 63.388 |
10 mag 2024 | 17,86 | 18,92 | 17,74 | 18,62 | 18,42 | 142.776 |
09 mag 2024 | 19,18 | 19,30 | 17,74 | 17,74 | 17,55 | 125.347 |
08 mag 2024 | 19,10 | 19,32 | 18,80 | 19,08 | 18,87 | 64.995 |
07 mag 2024 | 19,14 | 19,22 | 18,76 | 19,22 | 19,01 | 48.675 |
06 mag 2024 | 18,80 | 19,12 | 18,68 | 19,02 | 18,81 | 22.393 |
03 mag 2024 | 18,96 | 19,26 | 18,84 | 18,84 | 18,64 | 36.525 |
02 mag 2024 | 19,30 | 19,32 | 18,74 | 18,98 | 18,77 | 69.648 |
30 apr 2024 | 19,08 | 19,40 | 18,98 | 19,02 | 18,81 | 59.831 |
29 apr 2024 | 18,90 | 19,28 | 18,52 | 19,28 | 19,07 | 32.701 |
26 apr 2024 | 18,00 | 18,80 | 18,00 | 18,74 | 18,54 | 63.356 |
25 apr 2024 | 18,28 | 18,52 | 18,02 | 18,04 | 17,84 | 58.459 |
24 apr 2024 | 18,30 | 18,70 | 18,30 | 18,48 | 18,28 | 59.859 |
23 apr 2024 | 18,36 | 18,58 | 17,92 | 18,56 | 18,36 | 122.278 |
22 apr 2024 | 18,40 | 18,68 | 17,92 | 17,92 | 17,73 | 61.819 |
19 apr 2024 | 18,52 | 18,54 | 18,02 | 18,42 | 18,22 | 99.632 |
18 apr 2024 | 18,60 | 18,60 | 18,20 | 18,56 | 18,36 | 98.046 |
17 apr 2024 | 18,50 | 18,90 | 18,50 | 18,50 | 18,30 | 82.372 |
16 apr 2024 | 19,08 | 19,08 | 18,68 | 18,74 | 18,54 | 66.360 |
15 apr 2024 | 19,30 | 19,36 | 19,08 | 19,08 | 18,87 | 59.185 |
12 apr 2024 | 19,96 | 20,00 | 19,20 | 19,30 | 19,09 | 43.098 |
11 apr 2024 | 19,82 | 20,05 | 19,64 | 19,72 | 19,51 | 28.417 |
10 apr 2024 | 19,94 | 20,10 | 19,60 | 19,84 | 19,62 | 36.207 |
09 apr 2024 | 20,05 | 20,15 | 19,80 | 19,82 | 19,60 | 33.471 |
08 apr 2024 | 19,80 | 20,05 | 19,80 | 20,05 | 19,83 | 50.682 |
05 apr 2024 | 20,20 | 20,20 | 19,80 | 19,94 | 19,72 | 37.455 |
04 apr 2024 | 21,00 | 21,00 | 20,05 | 20,05 | 19,83 | 54.080 |
03 apr 2024 | 20,80 | 21,00 | 20,40 | 20,95 | 20,72 | 46.452 |
02 apr 2024 | 20,30 | 20,70 | 20,25 | 20,50 | 20,28 | 44.605 |
28 mar 2024 | 21,00 | 21,00 | 20,25 | 20,35 | 20,13 | 101.280 |
27 mar 2024 | 20,45 | 21,00 | 20,45 | 21,00 | 20,77 | 53.759 |
26 mar 2024 | 20,45 | 20,65 | 20,40 | 20,50 | 20,28 | 57.310 |
25 mar 2024 | 20,15 | 20,70 | 19,92 | 20,55 | 20,33 | 77.873 |
22 mar 2024 | 19,86 | 20,20 | 19,84 | 19,86 | 19,64 | 38.147 |
21 mar 2024 | 19,46 | 20,35 | 19,40 | 20,15 | 19,93 | 74.930 |
20 mar 2024 | 19,46 | 19,66 | 19,26 | 19,46 | 19,25 | 57.045 |
19 mar 2024 | 19,30 | 19,56 | 19,20 | 19,50 | 19,29 | 45.259 |
18 mar 2024 | 19,58 | 19,80 | 19,42 | 19,54 | 19,33 | 53.735 |
15 mar 2024 | 19,18 | 19,74 | 19,08 | 19,56 | 19,35 | 77.237 |
14 mar 2024 | 19,18 | 19,70 | 19,16 | 19,30 | 19,09 | 119.630 |
13 mar 2024 | 19,68 | 19,72 | 19,16 | 19,28 | 19,07 | 61.932 |
12 mar 2024 | 19,76 | 19,80 | 19,50 | 19,68 | 19,47 | 86.159 |
11 mar 2024 | 19,82 | 20,10 | 19,80 | 19,96 | 19,74 | 48.311 |
08 mar 2024 | 20,50 | 20,50 | 19,92 | 20,00 | 19,78 | 140.532 |
07 mar 2024 | 21,80 | 21,80 | 18,82 | 20,10 | 19,88 | 301.159 |
*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...