Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 18,47 | 18,52 | 18,39 | 18,42 | 18,42 | 58.900 |
21 giu 2024 | 0.129 Dividendo |
20 giu 2024 | 18,62 | 18,69 | 18,52 | 18,57 | 18,44 | 54.300 |
18 giu 2024 | 18,62 | 18,67 | 18,56 | 18,59 | 18,46 | 62.700 |
17 giu 2024 | 18,57 | 18,61 | 18,49 | 18,56 | 18,43 | 94.200 |
14 giu 2024 | 18,60 | 18,62 | 18,40 | 18,52 | 18,39 | 99.000 |
13 giu 2024 | 18,72 | 18,72 | 18,50 | 18,56 | 18,43 | 94.700 |
12 giu 2024 | 18,67 | 18,74 | 18,54 | 18,65 | 18,52 | 92.600 |
11 giu 2024 | 18,52 | 18,56 | 18,36 | 18,46 | 18,33 | 105.400 |
10 giu 2024 | 18,54 | 18,55 | 18,41 | 18,49 | 18,36 | 93.200 |
07 giu 2024 | 18,58 | 18,62 | 18,45 | 18,50 | 18,37 | 107.900 |
06 giu 2024 | 18,48 | 18,61 | 18,45 | 18,55 | 18,42 | 132.800 |
05 giu 2024 | 18,39 | 18,48 | 18,33 | 18,45 | 18,32 | 108.200 |
04 giu 2024 | 18,27 | 18,35 | 18,15 | 18,26 | 18,13 | 110.700 |
03 giu 2024 | 18,26 | 18,37 | 18,13 | 18,25 | 18,12 | 96.400 |
31 mag 2024 | 18,14 | 18,14 | 17,91 | 18,13 | 18,00 | 113.800 |
30 mag 2024 | 18,04 | 18,24 | 17,93 | 17,98 | 17,86 | 147.700 |
29 mag 2024 | 18,06 | 18,13 | 17,98 | 17,99 | 17,87 | 106.200 |
28 mag 2024 | 18,25 | 18,34 | 18,15 | 18,22 | 18,09 | 166.400 |
24 mag 2024 | 18,15 | 18,39 | 18,15 | 18,30 | 18,17 | 98.200 |
23 mag 2024 | 18,56 | 18,59 | 18,16 | 18,21 | 18,08 | 131.800 |
23 mag 2024 | 0.129 Dividendo |
22 mag 2024 | 18,58 | 18,61 | 18,47 | 18,53 | 18,27 | 105.000 |
21 mag 2024 | 18,57 | 18,60 | 18,51 | 18,60 | 18,34 | 78.200 |
20 mag 2024 | 18,54 | 18,62 | 18,50 | 18,54 | 18,28 | 84.300 |
17 mag 2024 | 18,52 | 18,54 | 18,44 | 18,45 | 18,19 | 98.400 |
16 mag 2024 | 18,44 | 18,53 | 18,42 | 18,50 | 18,24 | 218.100 |
15 mag 2024 | 18,34 | 18,44 | 18,31 | 18,42 | 18,16 | 148.400 |
14 mag 2024 | 18,23 | 18,31 | 18,20 | 18,29 | 18,04 | 76.400 |
13 mag 2024 | 18,24 | 18,28 | 18,15 | 18,17 | 17,92 | 96.000 |
10 mag 2024 | 18,20 | 18,29 | 18,15 | 18,16 | 17,91 | 85.700 |
09 mag 2024 | 18,07 | 18,19 | 18,03 | 18,14 | 17,89 | 98.300 |
08 mag 2024 | 17,91 | 18,07 | 17,91 | 18,01 | 17,76 | 72.200 |
07 mag 2024 | 18,01 | 18,09 | 17,96 | 18,00 | 17,75 | 102.100 |
06 mag 2024 | 17,87 | 17,93 | 17,83 | 17,91 | 17,66 | 139.900 |
03 mag 2024 | 17,74 | 17,83 | 17,65 | 17,77 | 17,52 | 83.300 |
02 mag 2024 | 17,42 | 17,59 | 17,38 | 17,50 | 17,26 | 86.200 |
01 mag 2024 | 17,45 | 17,55 | 17,30 | 17,32 | 17,08 | 137.800 |
30 apr 2024 | 17,67 | 17,74 | 17,41 | 17,41 | 17,17 | 167.500 |
29 apr 2024 | 17,65 | 17,73 | 17,61 | 17,67 | 17,43 | 75.800 |
26 apr 2024 | 17,52 | 17,69 | 17,52 | 17,58 | 17,34 | 139.600 |
25 apr 2024 | 17,17 | 17,40 | 17,13 | 17,37 | 17,13 | 89.300 |
24 apr 2024 | 17,48 | 17,50 | 17,34 | 17,39 | 17,15 | 99.400 |
23 apr 2024 | 17,29 | 17,47 | 17,29 | 17,44 | 17,20 | 70.800 |
22 apr 2024 | 17,05 | 17,27 | 17,04 | 17,19 | 16,95 | 171.300 |
22 apr 2024 | 0.129 Dividendo |
19 apr 2024 | 17,15 | 17,27 | 17,02 | 17,05 | 16,69 | 149.200 |
18 apr 2024 | 17,33 | 17,38 | 17,22 | 17,22 | 16,85 | 124.700 |
17 apr 2024 | 17,40 | 17,50 | 17,21 | 17,25 | 16,88 | 131.300 |
16 apr 2024 | 17,31 | 17,38 | 17,25 | 17,27 | 16,90 | 110.200 |
15 apr 2024 | 17,76 | 17,78 | 17,21 | 17,30 | 16,93 | 156.800 |
12 apr 2024 | 17,85 | 17,89 | 17,54 | 17,58 | 17,21 | 129.200 |
11 apr 2024 | 17,99 | 18,03 | 17,83 | 17,98 | 17,60 | 102.700 |
10 apr 2024 | 18,01 | 18,08 | 17,91 | 17,99 | 17,61 | 125.600 |
09 apr 2024 | 18,24 | 18,26 | 18,04 | 18,14 | 17,75 | 102.100 |
08 apr 2024 | 18,13 | 18,20 | 18,10 | 18,12 | 17,73 | 90.500 |
05 apr 2024 | 17,94 | 18,12 | 17,92 | 18,07 | 17,68 | 86.600 |
04 apr 2024 | 18,17 | 18,29 | 17,88 | 17,88 | 17,50 | 166.700 |
03 apr 2024 | 17,95 | 18,14 | 17,95 | 18,11 | 17,72 | 132.900 |
02 apr 2024 | 17,78 | 18,02 | 17,75 | 18,00 | 17,62 | 213.000 |
01 apr 2024 | 18,23 | 18,24 | 18,10 | 18,13 | 17,74 | 122.700 |
28 mar 2024 | 18,27 | 18,29 | 18,16 | 18,25 | 17,86 | 186.000 |
27 mar 2024 | 18,22 | 18,23 | 18,13 | 18,23 | 17,84 | 91.600 |
26 mar 2024 | 18,18 | 18,24 | 18,11 | 18,13 | 17,74 | 76.900 |
25 mar 2024 | 18,15 | 18,20 | 18,08 | 18,09 | 17,70 | 66.900 |
22 mar 2024 | 18,24 | 18,30 | 18,15 | 18,17 | 17,78 | 58.800 |
21 mar 2024 | 18,18 | 18,34 | 18,18 | 18,29 | 17,90 | 96.100 |
20 mar 2024 | 17,92 | 18,17 | 17,90 | 18,12 | 17,73 | 136.200 |
20 mar 2024 | 0.1 Dividendo |
19 mar 2024 | 17,96 | 18,12 | 17,93 | 18,05 | 17,57 | 111.700 |
18 mar 2024 | 18,08 | 18,18 | 18,04 | 18,05 | 17,57 | 80.000 |
15 mar 2024 | 18,09 | 18,15 | 17,97 | 17,99 | 17,51 | 99.700 |
14 mar 2024 | 18,26 | 18,32 | 18,10 | 18,12 | 17,64 | 115.200 |
13 mar 2024 | 18,25 | 18,34 | 18,20 | 18,29 | 17,80 | 124.200 |
12 mar 2024 | 18,13 | 18,25 | 18,04 | 18,24 | 17,75 | 151.700 |
11 mar 2024 | 18,01 | 18,06 | 17,96 | 18,03 | 17,55 | 79.500 |
08 mar 2024 | 18,14 | 18,29 | 18,01 | 18,03 | 17,55 | 183.400 |
07 mar 2024 | 18,01 | 18,15 | 17,97 | 18,10 | 17,62 | 105.600 |
06 mar 2024 | 17,87 | 18,00 | 17,83 | 17,89 | 17,41 | 126.400 |
05 mar 2024 | 17,92 | 17,97 | 17,73 | 17,78 | 17,30 | 96.200 |
04 mar 2024 | 17,92 | 18,01 | 17,92 | 17,96 | 17,48 | 95.800 |
01 mar 2024 | 17,79 | 18,01 | 17,79 | 17,96 | 17,48 | 137.300 |
29 feb 2024 | 17,87 | 17,97 | 17,74 | 17,80 | 17,32 | 128.600 |
28 feb 2024 | 17,73 | 17,83 | 17,70 | 17,77 | 17,29 | 90.500 |
27 feb 2024 | 17,90 | 17,92 | 17,80 | 17,83 | 17,35 | 122.400 |
26 feb 2024 | 17,88 | 17,98 | 17,85 | 17,85 | 17,37 | 73.300 |
23 feb 2024 | 17,93 | 18,00 | 17,91 | 17,91 | 17,43 | 81.400 |
22 feb 2024 | 17,90 | 17,99 | 17,74 | 17,93 | 17,45 | 140.500 |
21 feb 2024 | 17,48 | 17,65 | 17,46 | 17,63 | 17,16 | 110.500 |
21 feb 2024 | 0.1 Dividendo |
20 feb 2024 | 17,73 | 17,76 | 17,59 | 17,63 | 17,06 | 110.100 |
16 feb 2024 | 17,74 | 17,83 | 17,65 | 17,76 | 17,19 | 152.100 |
15 feb 2024 | 17,70 | 17,79 | 17,70 | 17,74 | 17,17 | 94.600 |
14 feb 2024 | 17,62 | 17,67 | 17,57 | 17,65 | 17,08 | 110.400 |
13 feb 2024 | 17,69 | 17,69 | 17,39 | 17,47 | 16,91 | 108.900 |
12 feb 2024 | 17,84 | 17,98 | 17,83 | 17,84 | 17,26 | 159.500 |
09 feb 2024 | 17,75 | 17,76 | 17,71 | 17,76 | 17,19 | 108.200 |
08 feb 2024 | 17,70 | 17,70 | 17,63 | 17,69 | 17,12 | 70.200 |
07 feb 2024 | 17,64 | 17,69 | 17,54 | 17,67 | 17,10 | 137.300 |
06 feb 2024 | 17,49 | 17,55 | 17,46 | 17,52 | 16,95 | 90.700 |
*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...