Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 18,41 | 18,80 | 18,41 | 18,80 | 18,80 | 7.800 |
08 mag 2024 | 18,63 | 18,99 | 18,25 | 18,62 | 18,62 | 11.500 |
07 mag 2024 | 19,03 | 19,21 | 18,47 | 18,47 | 18,47 | 6.600 |
06 mag 2024 | 19,20 | 19,38 | 19,05 | 19,05 | 19,05 | 16.200 |
03 mag 2024 | 19,42 | 19,42 | 19,21 | 19,26 | 19,26 | 13.500 |
02 mag 2024 | 19,42 | 19,42 | 19,05 | 19,38 | 19,38 | 4.200 |
01 mag 2024 | 19,43 | 19,43 | 19,04 | 19,39 | 19,39 | 7.400 |
30 apr 2024 | 19,43 | 19,43 | 19,20 | 19,43 | 19,43 | 9.200 |
29 apr 2024 | 19,46 | 19,47 | 19,24 | 19,43 | 19,43 | 7.600 |
26 apr 2024 | 18,80 | 19,46 | 18,80 | 19,46 | 19,46 | 22.000 |
25 apr 2024 | 19,10 | 19,46 | 18,71 | 19,39 | 19,39 | 11.000 |
25 apr 2024 | 0.04 Dividendo |
24 apr 2024 | 19,46 | 19,46 | 19,15 | 19,45 | 19,41 | 13.300 |
23 apr 2024 | 19,29 | 19,46 | 19,15 | 19,45 | 19,41 | 10.600 |
22 apr 2024 | 18,66 | 19,43 | 18,41 | 19,01 | 18,97 | 10.500 |
19 apr 2024 | 19,00 | 19,25 | 18,74 | 18,77 | 18,73 | 7.700 |
18 apr 2024 | 19,01 | 19,34 | 18,33 | 19,00 | 18,96 | 9.900 |
17 apr 2024 | 18,90 | 19,10 | 18,09 | 18,81 | 18,77 | 28.800 |
16 apr 2024 | 19,31 | 19,42 | 18,81 | 18,81 | 18,77 | 26.800 |
15 apr 2024 | 19,21 | 19,52 | 19,14 | 19,14 | 19,10 | 15.400 |
12 apr 2024 | 19,20 | 19,40 | 19,00 | 19,31 | 19,27 | 34.500 |
11 apr 2024 | 19,07 | 19,19 | 18,69 | 19,19 | 19,15 | 17.000 |
10 apr 2024 | 18,26 | 18,96 | 18,04 | 18,96 | 18,92 | 14.700 |
09 apr 2024 | 19,11 | 19,11 | 17,88 | 18,70 | 18,66 | 10.600 |
08 apr 2024 | 19,34 | 19,40 | 18,97 | 18,97 | 18,93 | 9.400 |
05 apr 2024 | 19,20 | 19,46 | 18,72 | 19,30 | 19,26 | 24.100 |
04 apr 2024 | 18,66 | 19,20 | 18,66 | 19,10 | 19,06 | 35.500 |
03 apr 2024 | 18,31 | 18,80 | 18,19 | 18,63 | 18,59 | 10.300 |
02 apr 2024 | 18,43 | 18,67 | 18,08 | 18,55 | 18,51 | 15.200 |
01 apr 2024 | 18,40 | 18,50 | 18,20 | 18,30 | 18,26 | 14.600 |
28 mar 2024 | 18,68 | 18,75 | 18,24 | 18,74 | 18,70 | 16.400 |
27 mar 2024 | 18,83 | 18,83 | 18,50 | 18,66 | 18,62 | 15.300 |
26 mar 2024 | 18,88 | 18,88 | 18,61 | 18,64 | 18,60 | 11.000 |
25 mar 2024 | 17,97 | 18,88 | 17,68 | 18,88 | 18,84 | 24.200 |
22 mar 2024 | 17,51 | 18,04 | 17,37 | 18,04 | 18,00 | 24.400 |
21 mar 2024 | 17,59 | 17,76 | 17,00 | 17,29 | 17,25 | 35.200 |
20 mar 2024 | 16,50 | 17,47 | 16,50 | 17,47 | 17,43 | 18.700 |
19 mar 2024 | 17,32 | 17,73 | 16,37 | 16,60 | 16,57 | 61.500 |
18 mar 2024 | 17,65 | 18,08 | 17,12 | 17,12 | 17,08 | 18.300 |
15 mar 2024 | 17,62 | 18,23 | 17,62 | 17,66 | 17,62 | 19.000 |
14 mar 2024 | 18,00 | 18,24 | 17,62 | 17,72 | 17,68 | 11.700 |
13 mar 2024 | 18,01 | 18,24 | 17,82 | 17,82 | 17,78 | 6.200 |
12 mar 2024 | 18,12 | 18,19 | 17,85 | 18,19 | 18,15 | 8.200 |
11 mar 2024 | 18,20 | 18,36 | 17,80 | 18,36 | 18,32 | 15.700 |
08 mar 2024 | 18,25 | 18,25 | 17,70 | 18,20 | 18,16 | 8.300 |
07 mar 2024 | 18,40 | 18,40 | 17,62 | 18,35 | 18,31 | 10.800 |
06 mar 2024 | 18,19 | 18,39 | 17,95 | 18,36 | 18,32 | 8.400 |
05 mar 2024 | 18,01 | 18,18 | 17,62 | 18,18 | 18,14 | 10.400 |
04 mar 2024 | 18,41 | 18,65 | 17,78 | 18,18 | 18,14 | 23.000 |
01 mar 2024 | 18,35 | 18,70 | 18,23 | 18,41 | 18,37 | 8.800 |
29 feb 2024 | 18,25 | 18,45 | 18,15 | 18,35 | 18,31 | 4.500 |
28 feb 2024 | 18,53 | 18,56 | 18,00 | 18,25 | 18,21 | 11.300 |
27 feb 2024 | 18,90 | 18,98 | 18,40 | 18,70 | 18,66 | 9.300 |
26 feb 2024 | 17,69 | 19,33 | 17,69 | 19,00 | 18,96 | 49.200 |
23 feb 2024 | 17,83 | 17,99 | 17,37 | 17,99 | 17,95 | 9.700 |
22 feb 2024 | 17,88 | 17,88 | 17,50 | 17,83 | 17,79 | 18.100 |
21 feb 2024 | 17,31 | 17,85 | 16,94 | 17,82 | 17,78 | 29.500 |
20 feb 2024 | 17,05 | 17,44 | 16,97 | 17,31 | 17,27 | 25.200 |
16 feb 2024 | 16,64 | 17,10 | 16,49 | 17,10 | 17,06 | 22.700 |
15 feb 2024 | 16,25 | 16,97 | 15,30 | 16,48 | 16,45 | 90.900 |
14 feb 2024 | 16,90 | 17,50 | 16,90 | 17,50 | 17,46 | 38.700 |
13 feb 2024 | 16,96 | 16,99 | 16,56 | 16,58 | 16,55 | 17.200 |
12 feb 2024 | 16,60 | 17,10 | 16,60 | 16,90 | 16,87 | 18.800 |
09 feb 2024 | 16,85 | 17,05 | 16,62 | 16,97 | 16,94 | 13.900 |
08 feb 2024 | 16,73 | 16,91 | 16,66 | 16,66 | 16,63 | 5.600 |
07 feb 2024 | 16,47 | 17,19 | 16,28 | 16,43 | 16,40 | 45.300 |
06 feb 2024 | 17,00 | 17,00 | 16,30 | 16,30 | 16,27 | 13.500 |
05 feb 2024 | 16,77 | 16,89 | 16,45 | 16,79 | 16,76 | 10.800 |
02 feb 2024 | 16,56 | 17,10 | 16,56 | 17,10 | 17,06 | 19.400 |
01 feb 2024 | 16,45 | 17,10 | 16,40 | 16,77 | 16,74 | 27.900 |
31 gen 2024 | 17,13 | 17,22 | 16,67 | 16,70 | 16,67 | 17.600 |
30 gen 2024 | 16,78 | 17,40 | 16,67 | 17,32 | 17,28 | 16.600 |
29 gen 2024 | 17,18 | 17,18 | 16,56 | 16,76 | 16,73 | 19.800 |
26 gen 2024 | 17,00 | 17,50 | 16,91 | 17,35 | 17,31 | 18.900 |
25 gen 2024 | 16,72 | 17,23 | 16,49 | 17,12 | 17,08 | 14.700 |
24 gen 2024 | 16,08 | 17,25 | 16,08 | 16,26 | 16,23 | 15.500 |
23 gen 2024 | 17,17 | 17,66 | 16,07 | 16,07 | 16,04 | 21.600 |
22 gen 2024 | 16,17 | 17,62 | 16,17 | 17,05 | 17,01 | 61.600 |
19 gen 2024 | 15,86 | 16,20 | 15,40 | 16,20 | 16,17 | 15.500 |
18 gen 2024 | 15,78 | 16,17 | 15,60 | 15,75 | 15,72 | 9.200 |
18 gen 2024 | 0.02 Dividendo |
17 gen 2024 | 15,50 | 16,07 | 15,26 | 15,71 | 15,66 | 24.300 |
16 gen 2024 | 16,13 | 16,31 | 15,57 | 15,75 | 15,70 | 10.800 |
12 gen 2024 | 15,89 | 16,30 | 15,87 | 16,30 | 16,25 | 22.500 |
11 gen 2024 | 15,26 | 15,91 | 15,26 | 15,70 | 15,65 | 48.800 |
10 gen 2024 | 15,53 | 16,15 | 15,39 | 15,95 | 15,90 | 26.600 |
09 gen 2024 | 15,66 | 15,89 | 15,26 | 15,71 | 15,66 | 14.600 |
08 gen 2024 | 15,80 | 15,94 | 15,36 | 15,61 | 15,56 | 12.900 |
05 gen 2024 | 15,50 | 15,70 | 15,45 | 15,55 | 15,50 | 13.100 |
04 gen 2024 | 15,66 | 15,69 | 15,05 | 15,52 | 15,47 | 31.800 |
03 gen 2024 | 15,35 | 15,70 | 15,01 | 15,70 | 15,65 | 9.800 |
02 gen 2024 | 15,31 | 15,87 | 15,31 | 15,45 | 15,40 | 10.200 |
29 dic 2023 | 15,42 | 15,79 | 15,42 | 15,46 | 15,41 | 5.400 |
28 dic 2023 | 15,64 | 15,71 | 15,36 | 15,55 | 15,50 | 28.700 |
27 dic 2023 | 15,36 | 15,75 | 15,28 | 15,52 | 15,47 | 47.100 |
26 dic 2023 | 15,22 | 15,77 | 14,88 | 15,22 | 15,17 | 25.500 |
22 dic 2023 | 15,10 | 15,72 | 14,78 | 15,22 | 15,17 | 24.400 |
21 dic 2023 | 15,79 | 15,80 | 14,75 | 15,15 | 15,10 | 30.300 |
20 dic 2023 | 15,98 | 16,28 | 15,17 | 15,68 | 15,63 | 50.200 |
19 dic 2023 | 14,90 | 16,48 | 14,85 | 16,28 | 16,23 | 77.500 |
*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...