Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 18,33 | 18,56 | 18,33 | 18,44 | 18,44 | 63.600 |
23 mag 2024 | 18,62 | 18,62 | 18,28 | 18,32 | 18,32 | 60.800 |
23 mag 2024 | 0.134 Dividendo |
22 mag 2024 | 18,58 | 18,73 | 18,58 | 18,63 | 18,50 | 56.700 |
21 mag 2024 | 18,57 | 18,65 | 18,54 | 18,64 | 18,51 | 101.400 |
20 mag 2024 | 18,45 | 18,59 | 18,45 | 18,57 | 18,44 | 76.200 |
17 mag 2024 | 18,55 | 18,59 | 18,31 | 18,40 | 18,27 | 205.800 |
16 mag 2024 | 18,61 | 18,63 | 18,43 | 18,50 | 18,37 | 90.700 |
15 mag 2024 | 18,50 | 18,57 | 18,46 | 18,54 | 18,41 | 40.500 |
14 mag 2024 | 18,28 | 18,42 | 18,24 | 18,39 | 18,26 | 78.200 |
13 mag 2024 | 18,42 | 18,42 | 18,22 | 18,23 | 18,10 | 49.100 |
10 mag 2024 | 18,45 | 18,48 | 18,26 | 18,30 | 18,17 | 71.100 |
09 mag 2024 | 18,22 | 18,45 | 18,13 | 18,35 | 18,22 | 84.900 |
08 mag 2024 | 18,55 | 18,66 | 18,13 | 18,20 | 18,07 | 191.700 |
07 mag 2024 | 18,63 | 18,69 | 18,42 | 18,58 | 18,45 | 74.300 |
06 mag 2024 | 18,36 | 18,57 | 18,32 | 18,53 | 18,40 | 72.900 |
03 mag 2024 | 18,20 | 18,33 | 18,05 | 18,27 | 18,14 | 84.300 |
02 mag 2024 | 18,14 | 18,15 | 17,88 | 17,96 | 17,83 | 70.000 |
01 mag 2024 | 17,94 | 18,14 | 17,82 | 17,91 | 17,78 | 95.700 |
30 apr 2024 | 17,89 | 18,07 | 17,86 | 17,94 | 17,81 | 136.000 |
29 apr 2024 | 17,74 | 17,82 | 17,65 | 17,81 | 17,68 | 146.100 |
26 apr 2024 | 17,57 | 17,73 | 17,55 | 17,68 | 17,55 | 75.600 |
25 apr 2024 | 17,46 | 17,50 | 17,10 | 17,44 | 17,31 | 111.000 |
24 apr 2024 | 18,00 | 18,15 | 17,77 | 17,80 | 17,67 | 69.300 |
23 apr 2024 | 17,90 | 17,98 | 17,85 | 17,91 | 17,78 | 41.400 |
22 apr 2024 | 17,80 | 17,95 | 17,70 | 17,86 | 17,73 | 84.900 |
22 apr 2024 | 0.134 Dividendo |
19 apr 2024 | 17,85 | 17,98 | 17,66 | 17,70 | 17,44 | 49.900 |
18 apr 2024 | 17,95 | 17,95 | 17,81 | 17,89 | 17,63 | 33.600 |
17 apr 2024 | 17,95 | 18,01 | 17,88 | 17,90 | 17,64 | 37.500 |
16 apr 2024 | 18,00 | 18,06 | 17,80 | 17,90 | 17,64 | 79.600 |
15 apr 2024 | 18,30 | 18,33 | 17,93 | 17,97 | 17,71 | 58.300 |
12 apr 2024 | 18,32 | 18,49 | 18,16 | 18,20 | 17,93 | 56.500 |
11 apr 2024 | 18,26 | 18,55 | 18,21 | 18,49 | 18,22 | 51.100 |
10 apr 2024 | 18,33 | 18,38 | 18,13 | 18,21 | 17,94 | 45.100 |
09 apr 2024 | 18,47 | 18,49 | 18,28 | 18,43 | 18,16 | 27.900 |
08 apr 2024 | 18,41 | 18,46 | 18,27 | 18,38 | 18,11 | 47.200 |
05 apr 2024 | 18,28 | 18,41 | 18,09 | 18,41 | 18,14 | 76.100 |
04 apr 2024 | 18,39 | 18,57 | 18,15 | 18,22 | 17,95 | 73.900 |
03 apr 2024 | 18,20 | 18,58 | 18,17 | 18,33 | 18,06 | 82.900 |
02 apr 2024 | 18,22 | 18,23 | 18,05 | 18,22 | 17,95 | 74.600 |
01 apr 2024 | 18,24 | 18,40 | 18,22 | 18,27 | 18,00 | 77.400 |
28 mar 2024 | 18,24 | 18,33 | 18,15 | 18,23 | 17,96 | 265.600 |
27 mar 2024 | 18,23 | 18,27 | 18,14 | 18,27 | 18,00 | 84.700 |
26 mar 2024 | 18,28 | 18,37 | 18,10 | 18,23 | 17,96 | 95.700 |
25 mar 2024 | 18,37 | 18,48 | 18,22 | 18,28 | 18,01 | 67.500 |
22 mar 2024 | 18,68 | 18,77 | 18,39 | 18,44 | 18,17 | 55.200 |
21 mar 2024 | 18,76 | 18,80 | 18,50 | 18,57 | 18,30 | 62.900 |
20 mar 2024 | 18,27 | 18,54 | 18,27 | 18,53 | 18,26 | 63.100 |
20 mar 2024 | 0.11 Dividendo |
19 mar 2024 | 18,13 | 18,39 | 17,98 | 18,37 | 17,99 | 66.800 |
18 mar 2024 | 17,97 | 18,16 | 17,96 | 18,13 | 17,76 | 131.800 |
15 mar 2024 | 18,10 | 18,10 | 17,81 | 17,87 | 17,50 | 112.300 |
14 mar 2024 | 18,77 | 18,83 | 17,96 | 18,02 | 17,65 | 328.500 |
13 mar 2024 | 18,69 | 18,88 | 18,51 | 18,88 | 18,49 | 118.200 |
12 mar 2024 | 18,39 | 18,59 | 18,30 | 18,50 | 18,12 | 92.700 |
11 mar 2024 | 18,49 | 18,58 | 18,24 | 18,29 | 17,91 | 106.600 |
08 mar 2024 | 18,35 | 18,51 | 18,20 | 18,51 | 18,13 | 69.500 |
07 mar 2024 | 18,25 | 18,43 | 18,18 | 18,28 | 17,90 | 84.900 |
06 mar 2024 | 18,02 | 18,20 | 18,02 | 18,12 | 17,75 | 61.700 |
05 mar 2024 | 18,10 | 18,12 | 17,95 | 17,97 | 17,60 | 64.700 |
04 mar 2024 | 18,25 | 18,25 | 18,09 | 18,10 | 17,73 | 83.700 |
01 mar 2024 | 18,10 | 18,21 | 18,03 | 18,19 | 17,82 | 69.100 |
29 feb 2024 | 18,04 | 18,05 | 17,88 | 18,01 | 17,64 | 53.900 |
28 feb 2024 | 17,81 | 17,87 | 17,69 | 17,87 | 17,50 | 56.700 |
27 feb 2024 | 17,77 | 17,83 | 17,69 | 17,83 | 17,46 | 42.400 |
26 feb 2024 | 17,75 | 17,82 | 17,64 | 17,72 | 17,35 | 41.000 |
23 feb 2024 | 17,75 | 17,87 | 17,68 | 17,68 | 17,32 | 97.100 |
22 feb 2024 | 17,80 | 17,87 | 17,64 | 17,68 | 17,32 | 120.000 |
21 feb 2024 | 17,67 | 17,86 | 17,56 | 17,60 | 17,24 | 69.300 |
21 feb 2024 | 0.11 Dividendo |
20 feb 2024 | 17,88 | 17,90 | 17,70 | 17,81 | 17,34 | 56.700 |
16 feb 2024 | 18,07 | 18,07 | 17,85 | 17,85 | 17,37 | 83.000 |
15 feb 2024 | 17,89 | 18,04 | 17,88 | 18,01 | 17,53 | 49.300 |
14 feb 2024 | 17,73 | 17,89 | 17,70 | 17,80 | 17,33 | 52.200 |
13 feb 2024 | 17,67 | 17,79 | 17,54 | 17,59 | 17,12 | 147.900 |
12 feb 2024 | 17,83 | 17,91 | 17,80 | 17,82 | 17,34 | 83.400 |
09 feb 2024 | 17,81 | 17,83 | 17,69 | 17,77 | 17,30 | 82.200 |
08 feb 2024 | 17,69 | 17,75 | 17,64 | 17,70 | 17,23 | 53.400 |
07 feb 2024 | 17,57 | 17,69 | 17,50 | 17,65 | 17,18 | 109.100 |
06 feb 2024 | 17,44 | 17,44 | 17,21 | 17,44 | 16,98 | 133.500 |
05 feb 2024 | 17,18 | 17,36 | 17,17 | 17,32 | 16,86 | 104.100 |
02 feb 2024 | 17,22 | 17,36 | 17,15 | 17,18 | 16,72 | 152.300 |
01 feb 2024 | 17,01 | 17,18 | 17,01 | 17,14 | 16,68 | 53.200 |
31 gen 2024 | 17,25 | 17,25 | 16,99 | 16,99 | 16,54 | 132.200 |
30 gen 2024 | 17,17 | 17,26 | 17,12 | 17,24 | 16,78 | 117.400 |
29 gen 2024 | 17,11 | 17,20 | 17,09 | 17,14 | 16,68 | 48.400 |
26 gen 2024 | 17,07 | 17,10 | 16,97 | 17,03 | 16,58 | 39.400 |
25 gen 2024 | 16,96 | 17,02 | 16,95 | 16,99 | 16,54 | 50.300 |
24 gen 2024 | 17,09 | 17,09 | 16,91 | 16,95 | 16,50 | 63.500 |
23 gen 2024 | 16,86 | 17,00 | 16,83 | 17,00 | 16,55 | 89.400 |
22 gen 2024 | 16,86 | 16,95 | 16,81 | 16,84 | 16,39 | 53.700 |
22 gen 2024 | 0.11 Dividendo |
19 gen 2024 | 16,89 | 16,97 | 16,81 | 16,92 | 16,36 | 64.300 |
18 gen 2024 | 16,80 | 16,81 | 16,72 | 16,80 | 16,25 | 58.600 |
17 gen 2024 | 16,57 | 16,67 | 16,53 | 16,67 | 16,12 | 74.800 |
16 gen 2024 | 16,62 | 16,66 | 16,54 | 16,58 | 16,03 | 43.400 |
12 gen 2024 | 16,57 | 16,65 | 16,56 | 16,63 | 16,08 | 69.300 |
11 gen 2024 | 16,49 | 16,58 | 16,36 | 16,57 | 16,02 | 64.400 |
10 gen 2024 | 16,31 | 16,53 | 16,26 | 16,49 | 15,95 | 64.500 |
*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...