Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 19,07 | 19,51 | 18,90 | 19,24 | 19,24 | 21.335 |
01 lug 2024 | 19,29 | 19,30 | 18,75 | 19,00 | 19,00 | 57.300 |
28 giu 2024 | 18,24 | 19,55 | 18,11 | 19,32 | 19,32 | 262.000 |
27 giu 2024 | 17,82 | 18,12 | 17,80 | 18,02 | 18,02 | 24.600 |
26 giu 2024 | 17,66 | 18,08 | 17,43 | 17,93 | 17,93 | 56.800 |
25 giu 2024 | 17,46 | 17,81 | 17,44 | 17,66 | 17,66 | 22.100 |
24 giu 2024 | 17,34 | 17,82 | 17,34 | 17,61 | 17,61 | 24.700 |
21 giu 2024 | 17,45 | 17,80 | 17,27 | 17,41 | 17,41 | 79.000 |
20 giu 2024 | 17,45 | 17,59 | 17,44 | 17,46 | 17,46 | 23.500 |
18 giu 2024 | 17,46 | 17,68 | 17,36 | 17,59 | 17,59 | 30.800 |
17 giu 2024 | 17,03 | 17,55 | 16,94 | 17,48 | 17,48 | 35.600 |
14 giu 2024 | 16,81 | 17,21 | 16,81 | 17,10 | 17,10 | 48.200 |
14 giu 2024 | 0.3 Dividendo |
13 giu 2024 | 17,48 | 17,48 | 17,06 | 17,38 | 17,08 | 46.600 |
12 giu 2024 | 17,61 | 18,06 | 17,12 | 17,52 | 17,22 | 37.300 |
11 giu 2024 | 17,16 | 17,26 | 16,98 | 17,22 | 16,92 | 32.500 |
10 giu 2024 | 17,28 | 17,43 | 17,12 | 17,26 | 16,96 | 38.600 |
07 giu 2024 | 17,62 | 17,62 | 17,30 | 17,50 | 17,20 | 34.000 |
06 giu 2024 | 17,40 | 17,81 | 17,38 | 17,72 | 17,41 | 42.300 |
05 giu 2024 | 17,45 | 17,61 | 17,25 | 17,49 | 17,19 | 37.500 |
04 giu 2024 | 17,42 | 17,48 | 17,32 | 17,41 | 17,11 | 38.400 |
03 giu 2024 | 17,96 | 17,96 | 17,45 | 17,55 | 17,25 | 23.900 |
31 mag 2024 | 17,53 | 17,79 | 17,51 | 17,61 | 17,31 | 45.100 |
30 mag 2024 | 17,43 | 17,80 | 17,43 | 17,55 | 17,25 | 34.500 |
29 mag 2024 | 17,52 | 17,87 | 17,30 | 17,34 | 17,04 | 41.200 |
28 mag 2024 | 18,16 | 18,16 | 17,70 | 17,77 | 17,46 | 38.500 |
24 mag 2024 | 18,20 | 18,20 | 17,87 | 17,99 | 17,68 | 29.400 |
23 mag 2024 | 18,82 | 18,82 | 18,00 | 18,09 | 17,78 | 62.800 |
22 mag 2024 | 18,70 | 18,86 | 18,55 | 18,67 | 18,35 | 43.100 |
21 mag 2024 | 18,56 | 18,87 | 18,56 | 18,79 | 18,47 | 35.400 |
20 mag 2024 | 18,91 | 19,01 | 18,43 | 18,43 | 18,11 | 74.600 |
17 mag 2024 | 18,76 | 19,11 | 18,70 | 19,00 | 18,67 | 121.100 |
16 mag 2024 | 18,68 | 18,79 | 18,54 | 18,70 | 18,38 | 40.000 |
15 mag 2024 | 18,85 | 18,85 | 18,50 | 18,50 | 18,18 | 59.400 |
14 mag 2024 | 18,79 | 18,98 | 18,51 | 18,71 | 18,39 | 27.700 |
13 mag 2024 | 18,98 | 18,98 | 18,45 | 18,69 | 18,37 | 100.500 |
10 mag 2024 | 18,59 | 18,90 | 18,38 | 18,87 | 18,54 | 38.100 |
09 mag 2024 | 18,24 | 18,66 | 17,94 | 18,52 | 18,20 | 82.800 |
08 mag 2024 | 17,65 | 18,31 | 17,65 | 18,15 | 17,84 | 55.200 |
07 mag 2024 | 17,93 | 18,05 | 17,78 | 17,79 | 17,48 | 29.600 |
06 mag 2024 | 18,10 | 18,19 | 17,67 | 17,76 | 17,45 | 68.900 |
03 mag 2024 | 18,17 | 18,17 | 17,73 | 17,85 | 17,54 | 31.100 |
02 mag 2024 | 17,54 | 17,88 | 17,47 | 17,83 | 17,52 | 64.700 |
01 mag 2024 | 17,36 | 17,94 | 17,24 | 17,43 | 17,13 | 68.300 |
30 apr 2024 | 17,30 | 17,42 | 17,09 | 17,22 | 16,92 | 50.300 |
29 apr 2024 | 17,71 | 17,86 | 17,41 | 17,47 | 17,17 | 38.300 |
26 apr 2024 | 17,21 | 17,64 | 16,95 | 17,60 | 17,30 | 50.200 |
25 apr 2024 | 17,19 | 17,53 | 17,18 | 17,42 | 17,12 | 58.600 |
24 apr 2024 | 17,61 | 18,13 | 17,34 | 17,77 | 17,46 | 43.900 |
23 apr 2024 | 17,50 | 17,92 | 17,09 | 17,71 | 17,40 | 29.200 |
22 apr 2024 | 17,43 | 17,69 | 17,35 | 17,35 | 17,05 | 33.300 |
19 apr 2024 | 16,39 | 17,36 | 16,39 | 17,36 | 17,06 | 40.300 |
18 apr 2024 | 16,36 | 16,64 | 16,30 | 16,42 | 16,14 | 54.600 |
17 apr 2024 | 16,57 | 16,72 | 16,29 | 16,34 | 16,06 | 31.100 |
16 apr 2024 | 16,66 | 16,75 | 16,42 | 16,56 | 16,27 | 27.100 |
15 apr 2024 | 17,25 | 17,43 | 16,59 | 16,67 | 16,38 | 45.500 |
12 apr 2024 | 16,73 | 17,13 | 16,66 | 17,09 | 16,80 | 47.700 |
11 apr 2024 | 16,99 | 16,99 | 16,68 | 16,88 | 16,59 | 42.900 |
10 apr 2024 | 17,80 | 17,90 | 16,70 | 16,81 | 16,52 | 206.300 |
09 apr 2024 | 17,83 | 18,07 | 17,81 | 17,92 | 17,61 | 37.100 |
08 apr 2024 | 17,84 | 17,99 | 17,72 | 17,80 | 17,49 | 49.300 |
05 apr 2024 | 17,81 | 18,09 | 17,80 | 17,85 | 17,54 | 40.600 |
04 apr 2024 | 18,33 | 18,40 | 17,89 | 17,95 | 17,64 | 43.700 |
03 apr 2024 | 17,87 | 18,12 | 17,86 | 17,98 | 17,67 | 32.500 |
02 apr 2024 | 18,25 | 18,60 | 17,90 | 18,00 | 17,69 | 67.000 |
01 apr 2024 | 18,76 | 18,76 | 18,28 | 18,30 | 17,98 | 45.500 |
28 mar 2024 | 18,61 | 19,11 | 18,61 | 18,82 | 18,50 | 64.600 |
27 mar 2024 | 18,09 | 18,64 | 18,09 | 18,64 | 18,32 | 55.800 |
26 mar 2024 | 18,28 | 18,33 | 18,11 | 18,11 | 17,80 | 38.800 |
25 mar 2024 | 18,05 | 18,43 | 18,05 | 18,19 | 17,88 | 55.500 |
22 mar 2024 | 19,13 | 19,13 | 18,37 | 18,40 | 18,08 | 16.500 |
21 mar 2024 | 19,15 | 19,22 | 18,93 | 18,94 | 18,61 | 36.400 |
20 mar 2024 | 18,13 | 19,14 | 18,08 | 18,97 | 18,64 | 50.500 |
19 mar 2024 | 18,23 | 18,38 | 18,23 | 18,29 | 17,97 | 24.000 |
18 mar 2024 | 18,42 | 18,51 | 18,12 | 18,22 | 17,91 | 63.300 |
15 mar 2024 | 18,14 | 18,60 | 18,14 | 18,51 | 18,19 | 108.300 |
14 mar 2024 | 18,31 | 18,47 | 18,11 | 18,27 | 17,95 | 72.300 |
14 mar 2024 | 0.3 Dividendo |
13 mar 2024 | 18,70 | 18,84 | 18,56 | 18,63 | 18,01 | 41.200 |
12 mar 2024 | 18,44 | 18,58 | 18,25 | 18,49 | 17,88 | 34.900 |
11 mar 2024 | 18,93 | 19,00 | 18,47 | 18,52 | 17,91 | 33.400 |
08 mar 2024 | 19,38 | 19,41 | 19,15 | 19,22 | 18,58 | 29.300 |
07 mar 2024 | 18,97 | 19,16 | 18,90 | 19,08 | 18,45 | 31.500 |
06 mar 2024 | 19,02 | 19,02 | 18,45 | 18,78 | 18,16 | 34.700 |
05 mar 2024 | 18,45 | 19,17 | 18,45 | 19,00 | 18,37 | 30.400 |
04 mar 2024 | 18,19 | 18,74 | 18,15 | 18,35 | 17,74 | 44.200 |
01 mar 2024 | 18,23 | 18,47 | 17,70 | 18,25 | 17,65 | 46.300 |
29 feb 2024 | 18,56 | 18,68 | 18,13 | 18,36 | 17,75 | 52.200 |
28 feb 2024 | 18,21 | 18,52 | 18,03 | 18,06 | 17,46 | 43.200 |
27 feb 2024 | 18,46 | 18,66 | 18,27 | 18,34 | 17,73 | 38.900 |
26 feb 2024 | 18,50 | 18,79 | 18,24 | 18,24 | 17,64 | 44.200 |
23 feb 2024 | 18,52 | 18,91 | 18,40 | 18,64 | 18,02 | 30.400 |
22 feb 2024 | 18,61 | 19,25 | 18,31 | 18,60 | 17,98 | 47.700 |
21 feb 2024 | 18,85 | 18,90 | 18,58 | 18,70 | 18,08 | 21.000 |
20 feb 2024 | 19,15 | 19,33 | 18,79 | 18,87 | 18,25 | 38.100 |
16 feb 2024 | 19,45 | 19,60 | 19,11 | 19,23 | 18,59 | 37.100 |
15 feb 2024 | 18,92 | 19,70 | 18,92 | 19,60 | 18,95 | 46.800 |
14 feb 2024 | 18,64 | 18,82 | 18,44 | 18,78 | 18,16 | 29.700 |
13 feb 2024 | 19,13 | 19,50 | 18,30 | 18,42 | 17,81 | 78.600 |
12 feb 2024 | 18,87 | 19,77 | 18,87 | 19,65 | 19,00 | 49.800 |
*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...