Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 19,00 | 19,00 | 18,71 | 18,81 | 18,81 | 49.743 |
17 giu 2024 | 18,84 | 18,85 | 18,67 | 18,84 | 18,84 | 234.026 |
14 giu 2024 | 18,90 | 18,95 | 18,67 | 18,74 | 18,74 | 615.860 |
13 giu 2024 | 19,12 | 19,13 | 18,81 | 18,90 | 18,90 | 424.916 |
12 giu 2024 | 18,83 | 19,20 | 18,80 | 19,19 | 19,19 | 337.121 |
11 giu 2024 | 18,95 | 19,04 | 18,83 | 18,89 | 18,89 | 1.125.703 |
10 giu 2024 | 19,00 | 19,07 | 18,94 | 18,94 | 18,94 | 507.652 |
07 giu 2024 | 18,80 | 19,15 | 18,80 | 19,10 | 19,10 | 678.596 |
06 giu 2024 | 18,70 | 19,06 | 18,70 | 18,92 | 18,92 | 432.529 |
05 giu 2024 | 18,70 | 18,82 | 18,64 | 18,76 | 18,76 | 391.948 |
04 giu 2024 | 18,77 | 18,97 | 18,67 | 18,75 | 18,75 | 687.129 |
03 giu 2024 | 18,72 | 18,86 | 18,67 | 18,83 | 18,83 | 311.259 |
31 mag 2024 | 18,60 | 18,83 | 18,49 | 18,81 | 18,81 | 481.412 |
30 mag 2024 | 18,22 | 18,64 | 18,22 | 18,58 | 18,58 | 148.374 |
29 mag 2024 | 18,59 | 18,59 | 18,41 | 18,49 | 18,49 | 174.909 |
28 mag 2024 | 18,40 | 18,71 | 18,29 | 18,32 | 18,32 | 344.690 |
27 mag 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
24 mag 2024 | 18,19 | 18,48 | 18,17 | 18,45 | 18,45 | 141.056 |
23 mag 2024 | 18,12 | 18,56 | 18,09 | 18,33 | 18,33 | 136.792 |
22 mag 2024 | 17,84 | 18,19 | 17,75 | 18,15 | 18,15 | 351.565 |
21 mag 2024 | 17,90 | 18,04 | 17,85 | 17,91 | 17,91 | 796.770 |
20 mag 2024 | 18,40 | 18,40 | 17,94 | 17,94 | 17,94 | 301.166 |
17 mag 2024 | 18,25 | 18,33 | 18,06 | 18,11 | 18,11 | 290.901 |
16 mag 2024 | 18,24 | 18,33 | 18,00 | 18,25 | 18,25 | 140.729 |
15 mag 2024 | 18,13 | 18,29 | 18,13 | 18,25 | 18,25 | 197.982 |
14 mag 2024 | 18,18 | 18,25 | 18,03 | 18,16 | 18,16 | 200.785 |
13 mag 2024 | 18,20 | 18,40 | 18,08 | 18,20 | 18,20 | 249.246 |
10 mag 2024 | 18,20 | 18,35 | 18,15 | 18,27 | 18,27 | 321.628 |
09 mag 2024 | 18,39 | 18,39 | 18,17 | 18,20 | 18,20 | 172.479 |
08 mag 2024 | 18,01 | 18,41 | 18,01 | 18,41 | 18,41 | 231.749 |
07 mag 2024 | 17,77 | 18,12 | 17,65 | 18,12 | 18,12 | 277.648 |
03 mag 2024 | 17,67 | 17,92 | 17,55 | 17,64 | 17,64 | 302.829 |
02 mag 2024 | 17,90 | 18,03 | 17,50 | 17,67 | 17,67 | 189.239 |
30 apr 2024 | 17,76 | 18,00 | 17,76 | 17,84 | 17,84 | 237.719 |
29 apr 2024 | 17,87 | 18,10 | 17,73 | 17,73 | 17,73 | 240.532 |
26 apr 2024 | 17,80 | 17,99 | 17,52 | 17,86 | 17,86 | 217.906 |
25 apr 2024 | 17,77 | 17,81 | 17,49 | 17,69 | 17,69 | 224.382 |
24 apr 2024 | 17,84 | 17,93 | 17,68 | 17,75 | 17,75 | 210.379 |
23 apr 2024 | 18,00 | 18,00 | 17,76 | 17,84 | 17,84 | 135.368 |
22 apr 2024 | 17,87 | 17,94 | 17,70 | 17,84 | 17,84 | 102.134 |
19 apr 2024 | 17,44 | 17,86 | 17,44 | 17,70 | 17,70 | 261.236 |
18 apr 2024 | 17,51 | 17,78 | 17,45 | 17,78 | 17,78 | 241.267 |
17 apr 2024 | 17,72 | 17,72 | 17,49 | 17,53 | 17,53 | 168.216 |
16 apr 2024 | 17,41 | 17,65 | 17,39 | 17,45 | 17,45 | 496.262 |
15 apr 2024 | 17,58 | 17,81 | 17,42 | 17,52 | 17,52 | 232.558 |
12 apr 2024 | 17,75 | 17,83 | 17,55 | 17,61 | 17,61 | 159.497 |
11 apr 2024 | 17,77 | 17,97 | 17,75 | 17,75 | 17,75 | 156.144 |
10 apr 2024 | 18,40 | 18,40 | 17,63 | 17,80 | 17,80 | 245.200 |
09 apr 2024 | 17,72 | 17,85 | 17,62 | 17,66 | 17,66 | 273.619 |
08 apr 2024 | 17,77 | 17,88 | 17,69 | 17,74 | 17,74 | 228.522 |
05 apr 2024 | 17,80 | 18,00 | 17,73 | 17,82 | 17,82 | 289.055 |
04 apr 2024 | 18,16 | 18,32 | 17,70 | 17,80 | 17,80 | 275.703 |
03 apr 2024 | 18,00 | 18,24 | 17,85 | 18,20 | 18,20 | 541.758 |
02 apr 2024 | 18,28 | 18,46 | 17,90 | 17,90 | 17,90 | 520.349 |
28 mar 2024 | 18,40 | 18,40 | 18,08 | 18,28 | 18,28 | 327.941 |
27 mar 2024 | 18,28 | 18,54 | 18,25 | 18,32 | 18,32 | 384.579 |
26 mar 2024 | 18,10 | 18,28 | 18,10 | 18,24 | 18,24 | 255.374 |
25 mar 2024 | 18,00 | 18,23 | 17,98 | 18,10 | 18,10 | 259.918 |
22 mar 2024 | 18,00 | 18,14 | 17,86 | 18,01 | 18,01 | 321.259 |
21 mar 2024 | 17,85 | 18,09 | 17,85 | 18,09 | 18,09 | 416.232 |
21 mar 2024 | 0.2121 Dividendo |
20 mar 2024 | 17,90 | 18,05 | 17,85 | 18,01 | 17,80 | 324.662 |
19 mar 2024 | 17,89 | 18,00 | 17,85 | 18,00 | 17,79 | 428.603 |
18 mar 2024 | 17,69 | 17,89 | 17,69 | 17,89 | 17,68 | 163.716 |
15 mar 2024 | 17,49 | 17,89 | 17,49 | 17,89 | 17,68 | 1.161.482 |
14 mar 2024 | 17,50 | 17,75 | 17,37 | 17,49 | 17,28 | 340.754 |
13 mar 2024 | 17,25 | 17,61 | 17,25 | 17,50 | 17,29 | 319.384 |
12 mar 2024 | 17,28 | 17,39 | 17,19 | 17,39 | 17,19 | 232.603 |
11 mar 2024 | 17,38 | 17,42 | 17,15 | 17,28 | 17,08 | 293.772 |
08 mar 2024 | 17,38 | 17,40 | 17,13 | 17,30 | 17,10 | 247.950 |
07 mar 2024 | 17,30 | 17,51 | 17,19 | 17,44 | 17,23 | 290.237 |
06 mar 2024 | 17,56 | 17,64 | 17,10 | 17,10 | 16,90 | 438.673 |
05 mar 2024 | 17,49 | 17,64 | 17,28 | 17,52 | 17,31 | 392.116 |
04 mar 2024 | 17,31 | 17,68 | 17,28 | 17,53 | 17,32 | 379.925 |
01 mar 2024 | 16,75 | 17,38 | 16,75 | 17,29 | 17,09 | 379.144 |
29 feb 2024 | 16,99 | 17,06 | 16,65 | 16,74 | 16,54 | 552.602 |
28 feb 2024 | 16,58 | 17,23 | 16,32 | 17,00 | 16,80 | 1.237.398 |
27 feb 2024 | 15,80 | 15,93 | 15,53 | 15,79 | 15,60 | 483.185 |
26 feb 2024 | 15,80 | 15,80 | 15,46 | 15,57 | 15,39 | 92.208 |
23 feb 2024 | 15,73 | 15,78 | 15,65 | 15,70 | 15,52 | 147.209 |
22 feb 2024 | 15,85 | 15,96 | 15,61 | 15,66 | 15,48 | 174.075 |
21 feb 2024 | 15,76 | 15,81 | 15,68 | 15,80 | 15,61 | 119.213 |
20 feb 2024 | 15,60 | 15,85 | 15,45 | 15,70 | 15,52 | 332.183 |
19 feb 2024 | 15,50 | 15,67 | 15,46 | 15,56 | 15,38 | 250.851 |
16 feb 2024 | 15,79 | 15,83 | 15,51 | 15,61 | 15,43 | 216.189 |
15 feb 2024 | 16,29 | 16,29 | 15,72 | 15,80 | 15,61 | 299.280 |
14 feb 2024 | 15,81 | 16,25 | 15,81 | 16,19 | 16,00 | 273.208 |
13 feb 2024 | 16,14 | 16,14 | 15,93 | 15,98 | 15,79 | 248.605 |
12 feb 2024 | 15,83 | 16,16 | 15,83 | 16,03 | 15,84 | 93.094 |
09 feb 2024 | 16,52 | 16,54 | 15,96 | 15,96 | 15,77 | 306.357 |
08 feb 2024 | 16,17 | 16,51 | 16,15 | 16,45 | 16,26 | 316.671 |
07 feb 2024 | 16,15 | 16,48 | 16,15 | 16,30 | 16,11 | 403.099 |
06 feb 2024 | 16,38 | 16,38 | 16,11 | 16,17 | 15,98 | 243.418 |
05 feb 2024 | 16,20 | 16,60 | 16,16 | 16,16 | 15,97 | 408.405 |
02 feb 2024 | 16,55 | 16,60 | 16,37 | 16,39 | 16,20 | 361.726 |
01 feb 2024 | 16,26 | 16,79 | 16,26 | 16,69 | 16,49 | 353.226 |
31 gen 2024 | 16,29 | 16,54 | 16,21 | 16,54 | 16,35 | 607.816 |
30 gen 2024 | 15,95 | 16,41 | 15,90 | 16,29 | 16,10 | 376.337 |
29 gen 2024 | 15,78 | 15,95 | 15,69 | 15,92 | 15,73 | 137.744 |
26 gen 2024 | 15,54 | 15,82 | 15,53 | 15,80 | 15,61 | 200.468 |
*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...