Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | 200 |
28 mag 2024 | 18,20 | 18,89 | 18,20 | 18,71 | 18,71 | - |
27 mag 2024 | 18,38 | 18,38 | 18,10 | 18,10 | 18,10 | - |
24 mag 2024 | 18,35 | 18,80 | 18,35 | 18,53 | 18,53 | - |
23 mag 2024 | 18,40 | 18,53 | 18,27 | 18,53 | 18,53 | - |
22 mag 2024 | 18,22 | 18,77 | 18,22 | 18,52 | 18,52 | - |
21 mag 2024 | 17,37 | 18,39 | 17,29 | 18,39 | 18,39 | - |
20 mag 2024 | 17,82 | 17,82 | 17,68 | 17,68 | 17,68 | - |
17 mag 2024 | 17,88 | 18,07 | 17,84 | 17,84 | 17,84 | 200 |
16 mag 2024 | 17,56 | 17,99 | 17,56 | 17,99 | 17,99 | 3 |
15 mag 2024 | 18,19 | 18,19 | 17,71 | 17,71 | 17,71 | - |
14 mag 2024 | 17,93 | 18,33 | 17,93 | 18,33 | 18,33 | - |
13 mag 2024 | 17,77 | 18,27 | 17,77 | 18,02 | 18,02 | - |
10 mag 2024 | 17,92 | 17,92 | 17,84 | 17,89 | 17,89 | - |
09 mag 2024 | 17,54 | 17,94 | 17,54 | 17,89 | 17,89 | - |
08 mag 2024 | 17,87 | 17,87 | 17,59 | 17,65 | 17,65 | 500 |
07 mag 2024 | 17,96 | 18,28 | 17,96 | 18,02 | 18,02 | - |
06 mag 2024 | 17,97 | 18,34 | 17,97 | 18,09 | 18,09 | - |
03 mag 2024 | 17,70 | 18,10 | 17,70 | 18,10 | 18,10 | - |
02 mag 2024 | 16,76 | 17,70 | 16,74 | 17,70 | 17,70 | 300 |
30 apr 2024 | 17,12 | 17,25 | 17,12 | 17,21 | 17,21 | - |
29 apr 2024 | 16,96 | 17,30 | 16,96 | 17,19 | 17,19 | 590 |
26 apr 2024 | 17,12 | 17,21 | 17,09 | 17,21 | 17,21 | - |
25 apr 2024 | 17,23 | 17,23 | 17,07 | 17,07 | 17,07 | - |
24 apr 2024 | 17,62 | 17,62 | 17,47 | 17,47 | 17,47 | - |
23 apr 2024 | 17,53 | 17,90 | 17,53 | 17,76 | 17,76 | - |
22 apr 2024 | 17,30 | 17,69 | 17,30 | 17,64 | 17,64 | - |
19 apr 2024 | 17,56 | 17,83 | 17,32 | 17,33 | 17,33 | - |
18 apr 2024 | 17,64 | 17,91 | 17,64 | 17,85 | 17,85 | - |
17 apr 2024 | 17,69 | 17,98 | 17,69 | 17,83 | 17,83 | - |
16 apr 2024 | 17,53 | 17,86 | 17,53 | 17,86 | 17,86 | - |
15 apr 2024 | 17,97 | 18,27 | 17,54 | 17,75 | 17,75 | - |
12 apr 2024 | 18,45 | 18,48 | 18,06 | 18,06 | 18,06 | - |
11 apr 2024 | 18,56 | 18,70 | 18,32 | 18,48 | 18,48 | - |
10 apr 2024 | 17,95 | 18,69 | 17,95 | 18,69 | 18,69 | - |
09 apr 2024 | 17,81 | 18,10 | 17,81 | 17,90 | 17,90 | - |
08 apr 2024 | 16,94 | 17,88 | 16,94 | 17,88 | 17,88 | - |
05 apr 2024 | 16,92 | 17,05 | 16,90 | 17,05 | 17,05 | - |
04 apr 2024 | 17,26 | 17,26 | 16,90 | 16,90 | 16,90 | - |
03 apr 2024 | 17,49 | 17,55 | 17,35 | 17,35 | 17,35 | - |
02 apr 2024 | 17,89 | 17,89 | 17,62 | 17,62 | 17,62 | 42 |
28 mar 2024 | 18,12 | 18,43 | 18,12 | 18,19 | 18,19 | - |
27 mar 2024 | 17,51 | 18,27 | 17,51 | 18,03 | 18,03 | - |
26 mar 2024 | 17,94 | 18,04 | 17,42 | 17,42 | 17,42 | 148 |
25 mar 2024 | 18,51 | 18,78 | 17,83 | 17,83 | 17,83 | - |
22 mar 2024 | 19,06 | 19,06 | 18,46 | 18,46 | 18,46 | - |
21 mar 2024 | 19,29 | 19,30 | 18,88 | 18,88 | 18,88 | - |
20 mar 2024 | 19,75 | 19,75 | 19,18 | 19,18 | 19,18 | - |
19 mar 2024 | 19,30 | 19,94 | 19,30 | 19,58 | 19,58 | 240 |
18 mar 2024 | 19,33 | 19,50 | 19,23 | 19,23 | 19,23 | - |
15 mar 2024 | 19,58 | 19,75 | 19,20 | 19,20 | 19,20 | - |
14 mar 2024 | 18,87 | 19,73 | 18,87 | 19,52 | 19,52 | - |
14 mar 2024 | 0.1737 Dividendo |
13 mar 2024 | 18,89 | 19,22 | 18,89 | 19,22 | 19,05 | - |
12 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,53 | - |
11 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,02 | - |
08 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,22 | - |
07 mar 2024 | 18,15 | 18,55 | 18,15 | 18,55 | 18,38 | 141 |
06 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,24 | - |
05 mar 2024 | 19,07 | 19,07 | 18,38 | 18,62 | 18,45 | 153 |
04 mar 2024 | 18,41 | 19,42 | 18,41 | 19,33 | 19,16 | 501 |
01 mar 2024 | 15,91 | 16,53 | 15,91 | 16,53 | 16,38 | - |
29 feb 2024 | 16,91 | 16,91 | 15,81 | 15,99 | 15,85 | 150 |
28 feb 2024 | 18,15 | 18,16 | 16,99 | 16,99 | 16,83 | 20 |
27 feb 2024 | 17,72 | 18,85 | 17,72 | 18,30 | 18,13 | 600 |
26 feb 2024 | 17,83 | 17,94 | 17,69 | 17,71 | 17,55 | - |
23 feb 2024 | 17,49 | 18,09 | 17,49 | 17,97 | 17,81 | - |
22 feb 2024 | 17,44 | 17,66 | 17,44 | 17,57 | 17,41 | - |
21 feb 2024 | 17,62 | 17,62 | 17,39 | 17,52 | 17,36 | - |
20 feb 2024 | 17,53 | 17,75 | 17,53 | 17,72 | 17,56 | - |
19 feb 2024 | 17,73 | 17,73 | 17,70 | 17,70 | 17,54 | - |
16 feb 2024 | 17,92 | 18,10 | 17,92 | 18,00 | 17,84 | - |
15 feb 2024 | 17,81 | 18,31 | 17,81 | 18,09 | 17,93 | - |
14 feb 2024 | 17,51 | 17,93 | 17,51 | 17,93 | 17,77 | 115 |
13 feb 2024 | 17,95 | 18,03 | 17,37 | 17,60 | 17,44 | 175 |
12 feb 2024 | 17,52 | 18,17 | 17,52 | 18,08 | 17,92 | 828 |
09 feb 2024 | 17,64 | 17,74 | 17,57 | 17,62 | 17,46 | 50 |
08 feb 2024 | 17,01 | 17,74 | 17,01 | 17,74 | 17,58 | - |
07 feb 2024 | 17,14 | 17,33 | 17,13 | 17,13 | 16,97 | - |
06 feb 2024 | 16,88 | 17,35 | 16,88 | 17,30 | 17,14 | - |
05 feb 2024 | 17,08 | 17,13 | 16,80 | 17,10 | 16,95 | 125 |
02 feb 2024 | 16,78 | 17,22 | 16,78 | 17,18 | 17,02 | - |
01 feb 2024 | 16,79 | 16,92 | 16,61 | 16,92 | 16,76 | - |
31 gen 2024 | 17,00 | 17,13 | 16,83 | 16,90 | 16,74 | 200 |
30 gen 2024 | 17,01 | 17,17 | 16,97 | 17,13 | 16,98 | - |
29 gen 2024 | 17,30 | 17,30 | 17,02 | 17,22 | 17,06 | 300 |
26 gen 2024 | 17,20 | 17,45 | 17,20 | 17,33 | 17,17 | - |
25 gen 2024 | 16,51 | 17,31 | 16,51 | 17,31 | 17,15 | - |
24 gen 2024 | 16,58 | 16,91 | 16,58 | 16,60 | 16,45 | - |
23 gen 2024 | 16,83 | 17,20 | 16,47 | 16,71 | 16,56 | 50 |
22 gen 2024 | 15,98 | 16,67 | 15,98 | 16,67 | 16,52 | 600 |
19 gen 2024 | 16,21 | 16,21 | 15,95 | 16,11 | 15,97 | - |
18 gen 2024 | 16,20 | 16,40 | 16,17 | 16,40 | 16,25 | 15 |
17 gen 2024 | 16,48 | 16,48 | 16,32 | 16,37 | 16,22 | - |
16 gen 2024 | 16,75 | 16,75 | 16,53 | 16,64 | 16,48 | - |
15 gen 2024 | 16,64 | 16,65 | 16,63 | 16,64 | 16,49 | - |
12 gen 2024 | 16,77 | 16,92 | 16,68 | 16,92 | 16,77 | - |
11 gen 2024 | 17,13 | 17,13 | 16,86 | 16,86 | 16,71 | 400 |
10 gen 2024 | 17,38 | 17,38 | 17,21 | 17,26 | 17,10 | 1.000 |
09 gen 2024 | 17,26 | 17,41 | 17,26 | 17,37 | 17,21 | 450 |
*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...