Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 18,90 | 18,90 | 18,74 | 18,74 | 18,74 | 2.127 |
06 mag 2024 | 18,60 | 18,70 | 18,50 | 18,70 | 18,70 | 22.469 |
03 mag 2024 | 18,90 | 18,98 | 18,64 | 18,64 | 18,64 | 11.163 |
02 mag 2024 | 18,88 | 19,00 | 18,82 | 18,82 | 18,82 | 11.802 |
30 apr 2024 | 18,94 | 18,96 | 18,78 | 18,90 | 18,90 | 10.578 |
29 apr 2024 | 19,00 | 19,00 | 18,90 | 18,92 | 18,92 | 9.294 |
26 apr 2024 | 18,92 | 19,00 | 18,92 | 18,94 | 18,94 | 6.764 |
25 apr 2024 | 18,98 | 19,02 | 18,80 | 18,94 | 18,94 | 11.486 |
24 apr 2024 | 19,00 | 19,02 | 18,92 | 18,94 | 18,94 | 14.137 |
23 apr 2024 | 19,00 | 19,06 | 18,98 | 19,06 | 19,06 | 11.966 |
22 apr 2024 | 19,06 | 19,06 | 18,94 | 19,00 | 19,00 | 19.158 |
19 apr 2024 | 18,84 | 19,12 | 18,84 | 19,12 | 19,12 | 14.092 |
18 apr 2024 | 19,00 | 19,00 | 18,90 | 19,00 | 19,00 | 9.592 |
17 apr 2024 | 18,50 | 19,00 | 18,50 | 18,92 | 18,92 | 11.504 |
16 apr 2024 | 18,78 | 18,86 | 18,62 | 18,68 | 18,68 | 10.151 |
15 apr 2024 | 18,92 | 19,00 | 18,84 | 18,86 | 18,86 | 6.726 |
12 apr 2024 | 18,88 | 18,96 | 18,76 | 18,92 | 18,92 | 12.665 |
11 apr 2024 | 18,74 | 18,98 | 18,74 | 18,92 | 18,92 | 9.261 |
10 apr 2024 | 19,00 | 19,04 | 18,76 | 18,82 | 18,82 | 10.261 |
09 apr 2024 | 18,92 | 19,00 | 18,92 | 18,96 | 18,96 | 9.536 |
08 apr 2024 | 18,92 | 19,00 | 18,92 | 19,00 | 19,00 | 10.518 |
05 apr 2024 | 18,92 | 19,00 | 18,90 | 18,96 | 18,96 | 7.652 |
04 apr 2024 | 18,86 | 19,04 | 18,86 | 18,98 | 18,98 | 12.161 |
03 apr 2024 | 19,00 | 19,00 | 18,80 | 18,86 | 18,86 | 8.087 |
02 apr 2024 | 19,24 | 19,46 | 18,90 | 18,90 | 18,90 | 10.934 |
28 mar 2024 | 19,00 | 19,02 | 18,98 | 18,98 | 18,98 | 11.582 |
27 mar 2024 | 18,90 | 19,04 | 18,90 | 19,04 | 19,04 | 16.570 |
26 mar 2024 | 19,02 | 19,06 | 18,96 | 19,00 | 19,00 | 19.033 |
25 mar 2024 | 18,70 | 19,04 | 18,70 | 19,04 | 19,04 | 25.492 |
22 mar 2024 | 18,96 | 19,00 | 18,76 | 18,92 | 18,92 | 9.781 |
21 mar 2024 | 18,78 | 18,82 | 18,56 | 18,70 | 18,70 | 9.226 |
20 mar 2024 | 18,96 | 19,08 | 18,88 | 19,00 | 19,00 | 19.140 |
19 mar 2024 | 19,00 | 19,00 | 18,92 | 19,00 | 19,00 | 17.919 |
18 mar 2024 | 18,70 | 19,08 | 18,60 | 19,00 | 19,00 | 23.383 |
15 mar 2024 | 18,68 | 18,68 | 18,22 | 18,36 | 18,36 | 33.031 |
14 mar 2024 | 18,84 | 18,98 | 18,56 | 18,56 | 18,56 | 17.112 |
13 mar 2024 | 18,70 | 18,98 | 18,70 | 18,90 | 18,90 | 16.881 |
12 mar 2024 | 18,80 | 18,86 | 18,74 | 18,84 | 18,84 | 7.409 |
11 mar 2024 | 18,72 | 18,90 | 18,72 | 18,76 | 18,76 | 6.651 |
08 mar 2024 | 18,98 | 19,00 | 18,72 | 18,84 | 18,84 | 12.322 |
07 mar 2024 | 18,64 | 19,02 | 18,62 | 18,86 | 18,86 | 12.658 |
06 mar 2024 | 18,78 | 19,16 | 18,78 | 18,92 | 18,92 | 32.801 |
05 mar 2024 | 18,70 | 19,00 | 18,70 | 18,80 | 18,80 | 4.937 |
04 mar 2024 | 18,98 | 19,02 | 18,68 | 18,74 | 18,74 | 12.660 |
01 mar 2024 | 18,96 | 19,00 | 18,76 | 18,78 | 18,78 | 11.259 |
29 feb 2024 | 19,04 | 19,04 | 18,74 | 18,76 | 18,76 | 14.025 |
28 feb 2024 | 18,90 | 18,94 | 18,78 | 18,86 | 18,86 | 10.569 |
27 feb 2024 | 18,98 | 19,12 | 18,90 | 18,90 | 18,90 | 37.362 |
26 feb 2024 | 18,92 | 19,00 | 18,74 | 18,80 | 18,80 | 7.795 |
23 feb 2024 | 18,94 | 19,00 | 18,90 | 18,98 | 18,98 | 8.752 |
22 feb 2024 | 18,92 | 19,04 | 18,84 | 18,94 | 18,94 | 13.105 |
21 feb 2024 | 18,98 | 19,00 | 18,70 | 18,96 | 18,96 | 9.859 |
20 feb 2024 | 18,66 | 18,88 | 18,64 | 18,72 | 18,72 | 11.446 |
19 feb 2024 | 18,72 | 19,00 | 18,66 | 18,70 | 18,70 | 7.089 |
16 feb 2024 | 18,50 | 18,80 | 18,50 | 18,60 | 18,60 | 9.574 |
15 feb 2024 | 18,92 | 18,92 | 18,50 | 18,68 | 18,68 | 9.720 |
14 feb 2024 | 18,84 | 18,84 | 18,54 | 18,54 | 18,54 | 9.057 |
13 feb 2024 | 19,20 | 19,20 | 18,64 | 18,64 | 18,64 | 8.398 |
12 feb 2024 | 18,50 | 19,22 | 18,50 | 19,06 | 19,06 | 10.031 |
09 feb 2024 | 19,24 | 19,24 | 18,70 | 18,70 | 18,70 | 10.951 |
08 feb 2024 | 18,94 | 19,26 | 18,92 | 18,92 | 18,92 | 17.580 |
07 feb 2024 | 18,94 | 19,12 | 18,92 | 19,04 | 19,04 | 14.079 |
06 feb 2024 | 19,26 | 19,26 | 18,82 | 18,98 | 18,98 | 14.784 |
05 feb 2024 | 18,90 | 19,26 | 18,90 | 19,08 | 19,08 | 20.931 |
02 feb 2024 | 19,42 | 19,56 | 18,72 | 18,72 | 18,72 | 37.487 |
01 feb 2024 | 20,05 | 20,05 | 19,36 | 19,46 | 19,46 | 18.204 |
31 gen 2024 | 19,94 | 20,05 | 19,88 | 19,94 | 19,94 | 9.886 |
30 gen 2024 | 19,94 | 20,10 | 19,74 | 19,94 | 19,94 | 5.621 |
29 gen 2024 | 20,15 | 20,20 | 19,98 | 20,00 | 20,00 | 7.155 |
26 gen 2024 | 20,10 | 20,45 | 19,90 | 19,90 | 19,90 | 4.212 |
25 gen 2024 | 20,25 | 20,30 | 19,88 | 20,30 | 20,30 | 8.179 |
24 gen 2024 | 19,88 | 20,40 | 19,82 | 20,40 | 20,40 | 11.177 |
23 gen 2024 | 19,36 | 19,70 | 19,36 | 19,60 | 19,60 | 15.491 |
22 gen 2024 | 19,40 | 19,78 | 19,40 | 19,50 | 19,50 | 8.204 |
19 gen 2024 | 19,10 | 19,50 | 19,10 | 19,50 | 19,50 | 3.699 |
18 gen 2024 | 19,48 | 19,52 | 19,04 | 19,18 | 19,18 | 8.025 |
17 gen 2024 | 19,38 | 19,44 | 19,02 | 19,40 | 19,40 | 8.629 |
16 gen 2024 | 19,66 | 19,88 | 19,64 | 19,68 | 19,68 | 6.102 |
15 gen 2024 | 20,25 | 20,25 | 19,68 | 19,78 | 19,78 | 10.735 |
12 gen 2024 | 19,82 | 20,30 | 19,70 | 20,00 | 20,00 | 19.215 |
11 gen 2024 | 20,50 | 20,50 | 19,62 | 19,78 | 19,78 | 21.137 |
10 gen 2024 | 20,35 | 20,85 | 20,35 | 20,40 | 20,40 | 14.432 |
09 gen 2024 | 20,35 | 20,75 | 20,10 | 20,15 | 20,15 | 17.289 |
09 gen 2024 | 0.07 Dividendo |
08 gen 2024 | 21,75 | 22,15 | 21,50 | 22,15 | 22,08 | 19.325 |
05 gen 2024 | 21,65 | 21,75 | 21,50 | 21,50 | 21,43 | 26.862 |
04 gen 2024 | 21,85 | 21,85 | 21,35 | 21,50 | 21,43 | 12.688 |
03 gen 2024 | 22,55 | 22,55 | 21,40 | 21,55 | 21,48 | 32.192 |
02 gen 2024 | 22,80 | 22,95 | 22,50 | 22,55 | 22,48 | 18.764 |
29 dic 2023 | 22,15 | 22,55 | 22,15 | 22,55 | 22,48 | 5.906 |
28 dic 2023 | 22,30 | 22,55 | 22,25 | 22,25 | 22,18 | 9.242 |
27 dic 2023 | 22,60 | 22,80 | 21,75 | 22,20 | 22,13 | 15.135 |
22 dic 2023 | 21,90 | 22,60 | 21,90 | 22,60 | 22,53 | 17.880 |
21 dic 2023 | 21,95 | 22,15 | 21,75 | 22,05 | 21,98 | 13.532 |
20 dic 2023 | 21,40 | 21,95 | 21,15 | 21,80 | 21,73 | 27.309 |
19 dic 2023 | 21,30 | 21,50 | 21,00 | 21,45 | 21,38 | 22.442 |
18 dic 2023 | 20,15 | 20,50 | 20,15 | 20,20 | 20,14 | 13.085 |
15 dic 2023 | 20,00 | 20,30 | 19,76 | 20,30 | 20,24 | 38.953 |
14 dic 2023 | 19,90 | 20,35 | 19,78 | 19,92 | 19,86 | 24.157 |
13 dic 2023 | 20,05 | 20,05 | 19,58 | 19,88 | 19,82 | 6.154 |
*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...