Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 giu 2024 | 18,95 | 19,12 | 18,76 | 18,77 | 18,77 | 55.009 |
18 giu 2024 | 18,94 | 19,04 | 18,81 | 18,93 | 18,93 | 76.373 |
17 giu 2024 | 18,99 | 19,14 | 18,66 | 18,73 | 18,73 | 122.821 |
17 giu 2024 | 0.15 Dividendo |
14 giu 2024 | 18,84 | 19,22 | 18,80 | 19,06 | 18,91 | 149.845 |
13 giu 2024 | 19,35 | 19,35 | 19,05 | 19,05 | 18,90 | 154.831 |
12 giu 2024 | 19,07 | 19,64 | 18,91 | 19,41 | 19,26 | 114.398 |
11 giu 2024 | 19,73 | 19,97 | 19,50 | 19,51 | 19,36 | 71.277 |
10 giu 2024 | 19,70 | 19,81 | 19,51 | 19,78 | 19,62 | 112.437 |
07 giu 2024 | 19,80 | 19,89 | 19,68 | 19,83 | 19,67 | 68.727 |
06 giu 2024 | 19,90 | 20,06 | 19,63 | 19,80 | 19,64 | 83.318 |
05 giu 2024 | 19,73 | 19,90 | 19,52 | 19,87 | 19,71 | 80.160 |
04 giu 2024 | 19,90 | 19,90 | 19,65 | 19,73 | 19,57 | 85.509 |
03 giu 2024 | 19,96 | 19,98 | 19,61 | 19,92 | 19,76 | 121.547 |
31 mag 2024 | 19,64 | 19,82 | 19,53 | 19,78 | 19,62 | 149.622 |
30 mag 2024 | 19,69 | 19,74 | 19,37 | 19,54 | 19,39 | 110.614 |
29 mag 2024 | 20,16 | 20,16 | 19,75 | 19,80 | 19,64 | 87.637 |
28 mag 2024 | 20,60 | 20,60 | 20,04 | 20,14 | 19,98 | 82.551 |
27 mag 2024 | 20,36 | 20,52 | 20,20 | 20,52 | 20,36 | 77.456 |
24 mag 2024 | 20,16 | 20,34 | 20,16 | 20,34 | 20,18 | 99.907 |
23 mag 2024 | 20,44 | 20,48 | 20,16 | 20,16 | 20,00 | 111.073 |
22 mag 2024 | 20,10 | 20,66 | 20,10 | 20,50 | 20,34 | 242.819 |
21 mag 2024 | 19,40 | 20,20 | 19,34 | 20,20 | 20,04 | 274.640 |
20 mag 2024 | 19,28 | 19,68 | 19,23 | 19,56 | 19,41 | 156.809 |
17 mag 2024 | 19,32 | 19,63 | 19,32 | 19,58 | 19,43 | 156.620 |
16 mag 2024 | 19,59 | 19,69 | 19,35 | 19,52 | 19,37 | 197.071 |
15 mag 2024 | 19,66 | 19,86 | 19,55 | 19,59 | 19,44 | 171.274 |
14 mag 2024 | 19,68 | 19,79 | 19,57 | 19,72 | 19,56 | 128.529 |
13 mag 2024 | 19,90 | 19,92 | 19,57 | 19,68 | 19,53 | 208.047 |
10 mag 2024 | 20,04 | 20,10 | 19,92 | 19,94 | 19,78 | 152.652 |
09 mag 2024 | 19,94 | 20,08 | 19,90 | 20,04 | 19,88 | 121.998 |
08 mag 2024 | 19,98 | 20,28 | 19,98 | 20,08 | 19,92 | 168.074 |
07 mag 2024 | 19,94 | 20,22 | 19,94 | 20,10 | 19,94 | 172.717 |
06 mag 2024 | 20,22 | 20,34 | 19,88 | 20,04 | 19,88 | 206.196 |
03 mag 2024 | 19,28 | 20,96 | 19,25 | 20,44 | 20,28 | 680.300 |
02 mag 2024 | 19,36 | 19,76 | 19,35 | 19,49 | 19,34 | 242.814 |
30 apr 2024 | 19,42 | 19,54 | 19,20 | 19,29 | 19,14 | 232.498 |
29 apr 2024 | 19,82 | 19,90 | 19,59 | 19,66 | 19,51 | 179.292 |
26 apr 2024 | 19,70 | 19,95 | 19,49 | 19,82 | 19,66 | 253.619 |
25 apr 2024 | 20,60 | 20,78 | 19,73 | 19,95 | 19,79 | 941.106 |
24 apr 2024 | 20,10 | 20,10 | 19,32 | 19,51 | 19,36 | 266.041 |
23 apr 2024 | 19,72 | 20,10 | 19,62 | 20,10 | 19,94 | 292.036 |
22 apr 2024 | 19,70 | 19,94 | 19,54 | 19,72 | 19,56 | 196.459 |
19 apr 2024 | 19,61 | 19,71 | 19,30 | 19,62 | 19,47 | 237.687 |
18 apr 2024 | 19,19 | 19,59 | 19,04 | 19,59 | 19,44 | 322.629 |
17 apr 2024 | 18,85 | 19,25 | 18,71 | 19,09 | 18,94 | 194.263 |
16 apr 2024 | 18,75 | 18,85 | 18,64 | 18,85 | 18,70 | 108.054 |
15 apr 2024 | 18,99 | 19,29 | 18,80 | 18,80 | 18,65 | 167.598 |
12 apr 2024 | 19,00 | 19,21 | 18,90 | 18,91 | 18,76 | 177.280 |
11 apr 2024 | 19,15 | 19,29 | 18,81 | 18,97 | 18,82 | 184.485 |
10 apr 2024 | 19,18 | 19,36 | 18,91 | 19,08 | 18,93 | 225.069 |
09 apr 2024 | 19,00 | 19,18 | 18,90 | 19,13 | 18,98 | 214.819 |
08 apr 2024 | 18,86 | 19,04 | 18,70 | 19,01 | 18,86 | 155.550 |
05 apr 2024 | 18,68 | 19,15 | 18,56 | 18,87 | 18,72 | 264.091 |
04 apr 2024 | 18,46 | 18,76 | 18,41 | 18,74 | 18,59 | 138.985 |
03 apr 2024 | 18,09 | 18,51 | 18,00 | 18,51 | 18,36 | 195.575 |
02 apr 2024 | 18,30 | 18,40 | 17,76 | 17,97 | 17,83 | 239.952 |
28 mar 2024 | 18,09 | 18,55 | 17,96 | 18,27 | 18,13 | 419.224 |
27 mar 2024 | 17,66 | 18,11 | 17,62 | 18,11 | 17,97 | 232.080 |
26 mar 2024 | 17,37 | 17,67 | 17,30 | 17,67 | 17,53 | 193.021 |
25 mar 2024 | 17,20 | 17,55 | 17,07 | 17,42 | 17,28 | 178.868 |
22 mar 2024 | 16,58 | 17,29 | 16,58 | 17,17 | 17,03 | 254.095 |
21 mar 2024 | 16,76 | 16,82 | 16,52 | 16,69 | 16,56 | 193.593 |
20 mar 2024 | 17,00 | 17,12 | 16,63 | 16,71 | 16,58 | 183.916 |
19 mar 2024 | 17,13 | 17,30 | 16,92 | 17,06 | 16,93 | 193.341 |
18 mar 2024 | 17,60 | 17,70 | 17,18 | 17,18 | 17,04 | 172.227 |
15 mar 2024 | 17,83 | 17,83 | 17,40 | 17,64 | 17,50 | 834.674 |
14 mar 2024 | 17,52 | 17,84 | 17,38 | 17,78 | 17,64 | 163.213 |
13 mar 2024 | 17,22 | 17,60 | 17,18 | 17,56 | 17,42 | 201.020 |
12 mar 2024 | 17,15 | 17,27 | 17,00 | 17,20 | 17,06 | 114.514 |
11 mar 2024 | 17,09 | 17,27 | 17,01 | 17,15 | 17,02 | 117.421 |
08 mar 2024 | 17,18 | 17,22 | 16,99 | 17,11 | 16,98 | 74.272 |
07 mar 2024 | 17,05 | 17,23 | 16,91 | 17,13 | 17,00 | 120.738 |
06 mar 2024 | 17,00 | 17,14 | 16,88 | 17,00 | 16,87 | 160.604 |
05 mar 2024 | 16,80 | 17,01 | 16,74 | 16,88 | 16,75 | 158.684 |
04 mar 2024 | 16,85 | 17,00 | 16,75 | 16,78 | 16,65 | 168.364 |
01 mar 2024 | 16,70 | 16,85 | 16,58 | 16,85 | 16,72 | 152.735 |
29 feb 2024 | 16,58 | 16,87 | 16,57 | 16,63 | 16,50 | 229.473 |
28 feb 2024 | 16,67 | 16,73 | 16,55 | 16,65 | 16,52 | 104.825 |
27 feb 2024 | 16,34 | 16,73 | 16,34 | 16,73 | 16,60 | 167.836 |
26 feb 2024 | 16,82 | 16,83 | 16,25 | 16,34 | 16,21 | 268.370 |
23 feb 2024 | 16,83 | 16,94 | 16,62 | 16,83 | 16,70 | 146.959 |
22 feb 2024 | 16,59 | 16,86 | 16,50 | 16,82 | 16,69 | 194.868 |
21 feb 2024 | 16,35 | 16,63 | 16,32 | 16,59 | 16,46 | 143.120 |
20 feb 2024 | 16,85 | 16,85 | 16,14 | 16,28 | 16,15 | 439.965 |
19 feb 2024 | 16,60 | 17,17 | 16,60 | 16,89 | 16,76 | 298.662 |
16 feb 2024 | 16,50 | 16,59 | 16,41 | 16,56 | 16,43 | 127.669 |
15 feb 2024 | 15,84 | 16,52 | 15,83 | 16,42 | 16,29 | 263.799 |
14 feb 2024 | 15,84 | 16,04 | 15,78 | 15,90 | 15,77 | 175.053 |
13 feb 2024 | 16,34 | 16,42 | 15,82 | 15,95 | 15,82 | 434.024 |
12 feb 2024 | 16,31 | 16,57 | 16,23 | 16,38 | 16,25 | 155.275 |
09 feb 2024 | 16,74 | 16,77 | 16,26 | 16,33 | 16,20 | 244.843 |
08 feb 2024 | 16,26 | 17,38 | 16,26 | 16,69 | 16,56 | 670.359 |
07 feb 2024 | 16,29 | 16,30 | 16,01 | 16,19 | 16,06 | 170.501 |
06 feb 2024 | 16,08 | 16,34 | 15,93 | 16,32 | 16,19 | 159.224 |
05 feb 2024 | 16,33 | 16,43 | 16,10 | 16,20 | 16,07 | 197.455 |
02 feb 2024 | 16,36 | 16,55 | 16,33 | 16,33 | 16,20 | 102.840 |
01 feb 2024 | 16,60 | 16,60 | 16,32 | 16,32 | 16,19 | 146.201 |
31 gen 2024 | 16,57 | 16,70 | 16,46 | 16,62 | 16,49 | 108.809 |
30 gen 2024 | 16,96 | 17,08 | 16,61 | 16,61 | 16,48 | 185.350 |
*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...