Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | 610 |
02 mag 2024 | 16,81 | 16,99 | 16,81 | 16,96 | 16,96 | 2.267 |
01 mag 2024 | 16,60 | 16,69 | 16,56 | 16,58 | 16,58 | 1.562 |
30 apr 2024 | 16,85 | 16,85 | 16,63 | 16,63 | 16,63 | 12.913 |
29 apr 2024 | 16,80 | 16,96 | 16,80 | 16,93 | 16,93 | 2.083 |
26 apr 2024 | 16,70 | 16,75 | 16,70 | 16,75 | 16,75 | 6.643 |
25 apr 2024 | 16,55 | 16,68 | 16,55 | 16,68 | 16,68 | 378 |
24 apr 2024 | 16,87 | 16,87 | 16,76 | 16,79 | 16,79 | 2.482 |
23 apr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | 240 |
22 apr 2024 | 16,55 | 16,66 | 16,54 | 16,66 | 16,66 | 2.225 |
19 apr 2024 | 16,49 | 16,52 | 16,49 | 16,52 | 16,52 | 515 |
18 apr 2024 | 16,44 | 16,46 | 16,44 | 16,46 | 16,46 | 328 |
17 apr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | 194 |
16 apr 2024 | 16,74 | 16,74 | 16,53 | 16,58 | 16,58 | 1.604 |
15 apr 2024 | 17,14 | 17,14 | 16,75 | 16,79 | 16,79 | 4.675 |
12 apr 2024 | 17,12 | 17,12 | 17,00 | 17,00 | 17,00 | 2.074 |
11 apr 2024 | 17,28 | 17,33 | 17,28 | 17,30 | 17,30 | 7.332 |
10 apr 2024 | 17,53 | 17,53 | 17,15 | 17,24 | 17,24 | 5.521 |
09 apr 2024 | 17,72 | 17,80 | 17,70 | 17,80 | 17,80 | 1.333 |
08 apr 2024 | 17,50 | 17,59 | 17,50 | 17,56 | 17,56 | 12.447 |
05 apr 2024 | 17,41 | 17,50 | 17,41 | 17,49 | 17,49 | 5.490 |
04 apr 2024 | 17,66 | 17,76 | 17,46 | 17,46 | 17,46 | 1.016 |
03 apr 2024 | 17,53 | 17,61 | 17,53 | 17,57 | 17,57 | 5.551 |
02 apr 2024 | 17,71 | 17,71 | 17,49 | 17,60 | 17,60 | 1.847 |
01 apr 2024 | 17,94 | 17,94 | 17,80 | 17,80 | 17,80 | 1.953 |
28 mar 2024 | 18,04 | 18,11 | 18,04 | 18,11 | 18,11 | 4.859 |
27 mar 2024 | 17,79 | 17,99 | 17,79 | 17,99 | 17,99 | 639 |
26 mar 2024 | 17,87 | 17,87 | 17,70 | 17,70 | 17,70 | 1.504 |
25 mar 2024 | 17,81 | 17,87 | 17,80 | 17,80 | 17,80 | 1.359 |
22 mar 2024 | 17,89 | 17,89 | 17,76 | 17,76 | 17,76 | 673 |
22 mar 2024 | 0.055 Dividendo |
21 mar 2024 | 17,91 | 18,00 | 17,88 | 17,95 | 17,89 | 5.825 |
20 mar 2024 | 17,69 | 17,83 | 17,69 | 17,83 | 17,78 | 792 |
19 mar 2024 | 17,58 | 17,64 | 17,54 | 17,64 | 17,59 | 1.682 |
18 mar 2024 | 17,60 | 17,63 | 17,59 | 17,59 | 17,54 | 720 |
15 mar 2024 | 17,67 | 17,67 | 17,61 | 17,67 | 17,61 | 2.167 |
14 mar 2024 | 17,83 | 17,83 | 17,61 | 17,72 | 17,67 | 13.736 |
13 mar 2024 | 18,06 | 18,11 | 17,97 | 17,97 | 17,91 | 3.226 |
12 mar 2024 | 18,09 | 18,10 | 17,96 | 18,08 | 18,02 | 3.259 |
11 mar 2024 | 18,13 | 18,16 | 18,06 | 18,15 | 18,09 | 5.091 |
08 mar 2024 | 18,26 | 18,30 | 18,26 | 18,28 | 18,23 | 28.880 |
07 mar 2024 | 18,03 | 18,06 | 18,02 | 18,02 | 17,96 | 1.487 |
06 mar 2024 | 17,98 | 17,98 | 17,94 | 17,96 | 17,91 | 3.200 |
05 mar 2024 | 17,95 | 17,95 | 17,75 | 17,80 | 17,75 | 2.636 |
04 mar 2024 | 17,74 | 17,88 | 17,74 | 17,88 | 17,82 | 2.234 |
01 mar 2024 | 17,69 | 17,83 | 17,69 | 17,83 | 17,78 | 1.634 |
29 feb 2024 | 17,52 | 17,65 | 17,48 | 17,59 | 17,53 | 8.017 |
28 feb 2024 | 17,42 | 17,42 | 17,23 | 17,36 | 17,31 | 1.548 |
27 feb 2024 | 17,38 | 17,38 | 17,24 | 17,26 | 17,20 | 3.121 |
26 feb 2024 | 17,40 | 17,40 | 17,32 | 17,33 | 17,27 | 1.981 |
23 feb 2024 | 17,52 | 17,52 | 17,44 | 17,46 | 17,41 | 7.967 |
22 feb 2024 | 17,43 | 17,49 | 17,43 | 17,48 | 17,43 | 766 |
21 feb 2024 | 17,26 | 17,33 | 17,25 | 17,33 | 17,28 | 1.658 |
20 feb 2024 | 17,29 | 17,32 | 17,23 | 17,24 | 17,19 | 1.807 |
16 feb 2024 | 17,29 | 17,41 | 17,29 | 17,33 | 17,28 | 1.082 |
15 feb 2024 | 17,20 | 17,55 | 17,20 | 17,55 | 17,49 | 920 |
14 feb 2024 | 17,04 | 17,20 | 17,04 | 17,11 | 17,06 | 10.368 |
13 feb 2024 | 17,08 | 17,08 | 16,86 | 16,96 | 16,90 | 3.070 |
12 feb 2024 | 17,40 | 17,53 | 17,40 | 17,41 | 17,36 | 9.232 |
09 feb 2024 | 17,25 | 17,40 | 17,23 | 17,38 | 17,33 | 11.806 |
08 feb 2024 | 17,35 | 17,44 | 17,32 | 17,40 | 17,35 | 18.244 |
07 feb 2024 | 17,36 | 17,36 | 17,27 | 17,29 | 17,24 | 3.482 |
06 feb 2024 | 17,34 | 17,40 | 17,29 | 17,38 | 17,33 | 10.505 |
05 feb 2024 | 17,38 | 17,38 | 17,26 | 17,26 | 17,21 | 990 |
02 feb 2024 | 17,45 | 17,55 | 17,45 | 17,54 | 17,48 | 4.649 |
01 feb 2024 | 17,41 | 17,68 | 17,37 | 17,68 | 17,63 | 1.985 |
31 gen 2024 | 17,65 | 17,74 | 17,48 | 17,48 | 17,43 | 1.148 |
30 gen 2024 | 17,72 | 17,72 | 17,62 | 17,62 | 17,57 | 1.007 |
29 gen 2024 | 17,59 | 17,77 | 17,59 | 17,77 | 17,72 | 2.392 |
26 gen 2024 | 17,68 | 17,75 | 17,64 | 17,64 | 17,59 | 2.593 |
25 gen 2024 | 17,61 | 17,62 | 17,61 | 17,62 | 17,57 | 440 |
24 gen 2024 | 17,78 | 17,78 | 17,44 | 17,44 | 17,39 | 2.730 |
23 gen 2024 | 17,66 | 17,68 | 17,55 | 17,55 | 17,50 | 4.810 |
22 gen 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,62 | 338 |
19 gen 2024 | 17,34 | 17,60 | 17,34 | 17,56 | 17,50 | 5.220 |
18 gen 2024 | 17,39 | 17,39 | 17,28 | 17,36 | 17,30 | 80.927 |
17 gen 2024 | 17,53 | 17,56 | 17,34 | 17,44 | 17,38 | 5.273 |
16 gen 2024 | 17,80 | 17,84 | 17,78 | 17,78 | 17,73 | 1.018 |
12 gen 2024 | 18,00 | 18,01 | 18,00 | 18,00 | 17,95 | 3.063 |
11 gen 2024 | 17,83 | 17,88 | 17,83 | 17,86 | 17,81 | 874 |
10 gen 2024 | 18,02 | 18,02 | 18,01 | 18,02 | 17,97 | 641 |
09 gen 2024 | 17,96 | 18,04 | 17,93 | 17,93 | 17,88 | 1.596 |
08 gen 2024 | 17,84 | 18,12 | 17,84 | 18,12 | 18,06 | 2.119 |
05 gen 2024 | 17,99 | 17,99 | 17,85 | 17,85 | 17,79 | 565 |
04 gen 2024 | 17,92 | 17,94 | 17,81 | 17,87 | 17,82 | 2.138 |
03 gen 2024 | 18,09 | 18,09 | 17,87 | 17,88 | 17,82 | 4.187 |
02 gen 2024 | 18,30 | 18,30 | 18,21 | 18,22 | 18,16 | 573 |
29 dic 2023 | 18,38 | 18,45 | 18,30 | 18,30 | 18,24 | 3.122 |
28 dic 2023 | 18,41 | 18,42 | 18,38 | 18,42 | 18,36 | 5.159 |
27 dic 2023 | 18,36 | 18,37 | 18,31 | 18,36 | 18,30 | 1.528 |
26 dic 2023 | 18,15 | 18,32 | 18,15 | 18,29 | 18,23 | 3.411 |
22 dic 2023 | 18,12 | 18,25 | 18,12 | 18,16 | 18,10 | 4.815 |
22 dic 2023 | 0.055 Dividendo |
21 dic 2023 | 18,09 | 18,16 | 18,01 | 18,16 | 18,05 | 1.895 |
20 dic 2023 | 18,17 | 18,28 | 17,99 | 17,99 | 17,88 | 1.454 |
19 dic 2023 | 18,14 | 18,19 | 18,14 | 18,19 | 18,08 | 2.259 |
18 dic 2023 | 18,11 | 18,11 | 17,98 | 17,98 | 17,87 | 13.457 |
15 dic 2023 | 18,24 | 18,24 | 17,99 | 18,03 | 17,92 | 1.611 |
14 dic 2023 | 18,09 | 18,50 | 18,09 | 18,36 | 18,25 | 13.953 |
13 dic 2023 | 17,35 | 17,89 | 17,35 | 17,89 | 17,78 | 2.139 |
*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...