Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 18,72 | 18,72 | 18,19 | 18,24 | 18,24 | 952.292 |
13 giu 2024 | 18,99 | 18,99 | 18,62 | 18,68 | 18,68 | 1.190.107 |
12 giu 2024 | 18,85 | 19,09 | 18,83 | 19,00 | 19,00 | 1.115.531 |
11 giu 2024 | 18,57 | 18,83 | 18,45 | 18,82 | 18,82 | 1.198.230 |
10 giu 2024 | 18,37 | 18,51 | 18,26 | 18,51 | 18,51 | 867.402 |
07 giu 2024 | 18,61 | 18,64 | 18,29 | 18,42 | 18,42 | 1.334.099 |
06 giu 2024 | 18,73 | 18,79 | 18,50 | 18,58 | 18,58 | 944.959 |
05 giu 2024 | 18,80 | 18,83 | 18,57 | 18,69 | 18,69 | 1.556.472 |
05 giu 2024 | 1.17 Dividendo |
04 giu 2024 | 19,95 | 20,01 | 19,63 | 19,73 | 18,56 | 1.463.944 |
03 giu 2024 | 20,34 | 20,34 | 19,88 | 19,94 | 18,76 | 1.352.133 |
31 mag 2024 | 20,25 | 20,27 | 19,96 | 20,17 | 18,97 | 2.852.754 |
30 mag 2024 | 20,01 | 20,24 | 19,90 | 20,24 | 19,04 | 974.295 |
29 mag 2024 | 20,23 | 20,26 | 19,89 | 20,00 | 18,81 | 1.121.608 |
28 mag 2024 | 20,36 | 20,47 | 20,18 | 20,31 | 19,11 | 1.159.428 |
27 mag 2024 | 20,24 | 20,31 | 20,17 | 20,29 | 19,09 | 463.141 |
24 mag 2024 | 20,10 | 20,33 | 20,04 | 20,22 | 19,02 | 850.899 |
23 mag 2024 | 20,19 | 20,26 | 20,04 | 20,20 | 19,00 | 1.330.581 |
22 mag 2024 | 20,19 | 20,20 | 19,99 | 20,16 | 18,96 | 1.001.880 |
21 mag 2024 | 20,18 | 20,24 | 20,10 | 20,21 | 19,01 | 3.805.045 |
20 mag 2024 | 20,26 | 20,41 | 20,17 | 20,17 | 18,97 | 1.445.858 |
17 mag 2024 | 20,29 | 20,33 | 20,08 | 20,14 | 18,95 | 1.214.276 |
16 mag 2024 | 19,86 | 20,26 | 19,74 | 20,24 | 19,04 | 3.122.723 |
15 mag 2024 | 20,79 | 20,96 | 20,67 | 20,71 | 19,48 | 786.452 |
14 mag 2024 | 20,72 | 20,84 | 20,59 | 20,70 | 19,47 | 794.436 |
13 mag 2024 | 20,44 | 20,72 | 20,34 | 20,68 | 19,45 | 804.467 |
10 mag 2024 | 20,51 | 20,56 | 20,23 | 20,31 | 19,11 | 1.264.160 |
09 mag 2024 | 20,44 | 20,59 | 20,39 | 20,40 | 19,19 | 527.799 |
08 mag 2024 | 20,48 | 20,81 | 20,26 | 20,45 | 19,24 | 1.208.385 |
07 mag 2024 | 20,00 | 20,39 | 19,94 | 20,37 | 19,16 | 1.372.438 |
06 mag 2024 | 19,91 | 20,03 | 19,84 | 19,97 | 18,79 | 602.107 |
03 mag 2024 | 19,64 | 20,03 | 19,64 | 19,77 | 18,60 | 933.257 |
02 mag 2024 | 19,55 | 19,75 | 19,39 | 19,63 | 18,46 | 796.661 |
30 apr 2024 | 19,38 | 19,66 | 19,34 | 19,55 | 18,39 | 1.317.309 |
29 apr 2024 | 19,20 | 19,38 | 19,17 | 19,36 | 18,22 | 746.428 |
26 apr 2024 | 19,10 | 19,18 | 18,85 | 19,16 | 18,02 | 1.046.678 |
25 apr 2024 | 19,14 | 19,22 | 18,88 | 19,00 | 17,87 | 766.470 |
24 apr 2024 | 19,18 | 19,38 | 19,07 | 19,10 | 17,97 | 575.527 |
23 apr 2024 | 19,48 | 19,48 | 19,15 | 19,20 | 18,06 | 777.366 |
22 apr 2024 | 19,45 | 19,49 | 19,15 | 19,44 | 18,29 | 653.783 |
19 apr 2024 | 19,18 | 19,29 | 19,09 | 19,29 | 18,15 | 479.364 |
18 apr 2024 | 19,48 | 19,50 | 19,16 | 19,27 | 18,13 | 791.159 |
17 apr 2024 | 19,08 | 19,42 | 19,08 | 19,36 | 18,22 | 863.579 |
16 apr 2024 | 18,75 | 19,26 | 18,59 | 19,11 | 17,98 | 1.341.229 |
15 apr 2024 | 18,90 | 19,15 | 18,90 | 18,97 | 17,84 | 640.347 |
12 apr 2024 | 19,07 | 19,17 | 18,82 | 18,88 | 17,76 | 790.169 |
11 apr 2024 | 19,21 | 19,33 | 18,90 | 18,97 | 17,84 | 860.757 |
10 apr 2024 | 19,38 | 19,43 | 18,98 | 19,20 | 18,07 | 824.602 |
09 apr 2024 | 19,28 | 19,42 | 19,23 | 19,23 | 18,09 | 865.305 |
08 apr 2024 | 19,15 | 19,37 | 19,06 | 19,32 | 18,17 | 1.168.105 |
05 apr 2024 | 18,90 | 19,08 | 18,84 | 18,87 | 17,75 | 895.054 |
04 apr 2024 | 19,12 | 19,27 | 19,07 | 19,12 | 17,99 | 698.430 |
03 apr 2024 | 18,42 | 19,10 | 18,40 | 19,10 | 17,97 | 1.523.306 |
02 apr 2024 | 18,39 | 18,60 | 18,32 | 18,40 | 17,31 | 1.057.142 |
28 mar 2024 | 18,47 | 18,49 | 18,26 | 18,33 | 17,24 | 861.927 |
27 mar 2024 | 18,11 | 18,50 | 18,06 | 18,44 | 17,35 | 934.863 |
26 mar 2024 | 18,02 | 18,24 | 17,91 | 18,13 | 17,05 | 912.138 |
25 mar 2024 | 17,93 | 18,09 | 17,83 | 18,05 | 16,98 | 741.863 |
22 mar 2024 | 17,75 | 17,99 | 17,72 | 17,95 | 16,89 | 1.043.750 |
21 mar 2024 | 17,70 | 17,81 | 17,52 | 17,80 | 16,74 | 1.125.284 |
20 mar 2024 | 17,47 | 17,65 | 17,43 | 17,54 | 16,50 | 1.093.695 |
19 mar 2024 | 17,02 | 17,58 | 17,00 | 17,50 | 16,46 | 1.523.938 |
18 mar 2024 | 17,12 | 17,21 | 16,92 | 17,02 | 16,01 | 1.008.531 |
15 mar 2024 | 17,02 | 17,16 | 16,92 | 17,06 | 16,05 | 12.770.428 |
14 mar 2024 | 17,02 | 17,07 | 16,87 | 17,03 | 16,02 | 1.428.749 |
13 mar 2024 | 17,30 | 17,36 | 16,99 | 17,03 | 16,02 | 2.207.518 |
12 mar 2024 | 17,02 | 17,29 | 16,94 | 17,29 | 16,26 | 1.415.795 |
11 mar 2024 | 17,00 | 17,13 | 16,84 | 16,98 | 15,97 | 1.053.669 |
08 mar 2024 | 17,06 | 17,20 | 16,91 | 17,10 | 16,09 | 1.351.371 |
07 mar 2024 | 16,89 | 17,23 | 16,81 | 17,06 | 16,05 | 1.595.217 |
06 mar 2024 | 17,25 | 17,43 | 16,98 | 16,98 | 15,97 | 1.483.312 |
05 mar 2024 | 17,03 | 17,34 | 16,99 | 17,27 | 16,25 | 902.614 |
04 mar 2024 | 17,80 | 17,94 | 16,92 | 17,19 | 16,17 | 1.356.751 |
01 mar 2024 | 17,15 | 17,22 | 17,02 | 17,17 | 16,15 | 858.353 |
29 feb 2024 | 17,06 | 17,16 | 16,82 | 17,06 | 16,05 | 1.659.220 |
28 feb 2024 | 17,15 | 17,22 | 16,95 | 17,05 | 16,04 | 815.466 |
27 feb 2024 | 16,97 | 17,25 | 16,96 | 17,18 | 16,16 | 795.341 |
26 feb 2024 | 17,27 | 17,31 | 16,97 | 17,00 | 15,99 | 727.044 |
23 feb 2024 | 17,40 | 17,64 | 17,26 | 17,30 | 16,27 | 514.573 |
22 feb 2024 | 17,48 | 17,54 | 17,27 | 17,31 | 16,28 | 605.396 |
21 feb 2024 | 17,36 | 17,46 | 17,28 | 17,39 | 16,35 | 394.192 |
20 feb 2024 | 17,10 | 17,48 | 17,05 | 17,35 | 16,32 | 621.169 |
19 feb 2024 | 17,33 | 17,33 | 17,07 | 17,13 | 16,11 | 516.720 |
16 feb 2024 | 17,33 | 17,47 | 17,25 | 17,34 | 16,32 | 581.134 |
15 feb 2024 | 17,15 | 17,33 | 17,15 | 17,22 | 16,19 | 623.258 |
14 feb 2024 | 17,40 | 17,40 | 17,10 | 17,10 | 16,09 | 482.829 |
13 feb 2024 | 17,25 | 17,41 | 17,07 | 17,16 | 16,14 | 672.599 |
12 feb 2024 | 16,98 | 17,28 | 16,98 | 17,26 | 16,24 | 487.243 |
09 feb 2024 | 17,31 | 17,38 | 16,92 | 16,92 | 15,92 | 792.437 |
08 feb 2024 | 17,57 | 17,67 | 17,38 | 17,38 | 16,34 | 509.091 |
07 feb 2024 | 17,61 | 17,82 | 17,43 | 17,56 | 16,51 | 1.048.725 |
06 feb 2024 | 17,52 | 17,60 | 17,23 | 17,59 | 16,55 | 1.201.256 |
05 feb 2024 | 17,26 | 17,50 | 17,23 | 17,44 | 16,41 | 1.208.963 |
02 feb 2024 | 17,20 | 17,47 | 17,16 | 17,26 | 16,24 | 1.219.335 |
01 feb 2024 | 17,05 | 17,10 | 16,95 | 17,07 | 16,06 | 559.708 |
31 gen 2024 | 17,20 | 17,25 | 17,08 | 17,15 | 16,13 | 544.354 |
30 gen 2024 | 17,36 | 17,42 | 17,12 | 17,20 | 16,18 | 569.034 |
29 gen 2024 | 17,28 | 17,32 | 17,18 | 17,32 | 16,29 | 790.871 |
26 gen 2024 | 17,19 | 17,51 | 17,14 | 17,39 | 16,36 | 770.426 |
25 gen 2024 | 17,02 | 17,22 | 16,86 | 17,17 | 16,16 | 737.879 |
*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...