Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 20,04 | 20,04 | 19,93 | 19,96 | 19,96 | 26.700 |
09 mag 2024 | 20,00 | 20,00 | 19,98 | 19,99 | 19,99 | 2.300 |
08 mag 2024 | 19,76 | 19,90 | 19,76 | 19,90 | 19,90 | 5.600 |
07 mag 2024 | 19,89 | 19,90 | 19,86 | 19,90 | 19,90 | 3.900 |
06 mag 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | 300 |
03 mag 2024 | 19,57 | 19,57 | 19,56 | 19,57 | 19,57 | 3.100 |
02 mag 2024 | 19,52 | 19,54 | 19,52 | 19,54 | 19,54 | 3.000 |
01 mag 2024 | 19,49 | 19,49 | 19,48 | 19,48 | 19,48 | 500 |
30 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | 1.100 |
29 apr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | 3.000 |
26 apr 2024 | 19,67 | 19,67 | 19,66 | 19,67 | 19,67 | 6.000 |
25 apr 2024 | 19,44 | 19,49 | 19,43 | 19,43 | 19,43 | 1.500 |
24 apr 2024 | 19,64 | 19,64 | 19,59 | 19,60 | 19,60 | 32.500 |
23 apr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
22 apr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
19 apr 2024 | 19,52 | 19,52 | 19,49 | 19,49 | 19,49 | 500 |
18 apr 2024 | 19,43 | 19,43 | 19,36 | 19,36 | 19,36 | 700 |
17 apr 2024 | 19,49 | 19,49 | 19,37 | 19,37 | 19,37 | 17.600 |
16 apr 2024 | 19,47 | 19,50 | 19,41 | 19,50 | 19,50 | 700 |
15 apr 2024 | 19,73 | 19,73 | 19,46 | 19,50 | 19,50 | 4.000 |
12 apr 2024 | 19,84 | 19,84 | 19,63 | 19,63 | 19,63 | 6.500 |
11 apr 2024 | 19,92 | 19,92 | 19,81 | 19,82 | 19,82 | 7.200 |
10 apr 2024 | 19,82 | 19,88 | 19,82 | 19,88 | 19,88 | 2.700 |
09 apr 2024 | 19,93 | 19,93 | 19,92 | 19,92 | 19,92 | 5.300 |
08 apr 2024 | 19,87 | 19,91 | 19,87 | 19,91 | 19,91 | 21.500 |
05 apr 2024 | 19,80 | 19,87 | 19,80 | 19,87 | 19,87 | 4.800 |
04 apr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | 2.900 |
03 apr 2024 | 19,74 | 19,76 | 19,74 | 19,76 | 19,76 | 600 |
02 apr 2024 | 19,70 | 19,74 | 19,70 | 19,74 | 19,74 | 1.600 |
01 apr 2024 | 19,83 | 19,83 | 19,76 | 19,82 | 19,82 | 3.000 |
28 mar 2024 | 19,79 | 19,85 | 19,79 | 19,85 | 19,85 | 600 |
27 mar 2024 | 19,60 | 19,73 | 19,60 | 19,73 | 19,73 | 9.000 |
27 mar 2024 | 0.16 Dividendo |
26 mar 2024 | 19,79 | 19,80 | 19,79 | 19,80 | 19,64 | 6.500 |
25 mar 2024 | 19,82 | 19,82 | 19,79 | 19,79 | 19,63 | 4.300 |
22 mar 2024 | 19,90 | 19,90 | 19,78 | 19,78 | 19,62 | 800 |
21 mar 2024 | 19,84 | 19,96 | 19,84 | 19,94 | 19,78 | 7.700 |
20 mar 2024 | 19,79 | 19,80 | 19,79 | 19,80 | 19,64 | 500 |
19 mar 2024 | 19,72 | 19,80 | 19,72 | 19,80 | 19,64 | 3.100 |
18 mar 2024 | 19,73 | 19,73 | 19,63 | 19,69 | 19,53 | 5.500 |
15 mar 2024 | 19,57 | 19,68 | 19,57 | 19,68 | 19,52 | 1.600 |
14 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,40 | 1.200 |
13 mar 2024 | 19,72 | 19,75 | 19,69 | 19,70 | 19,54 | 3.400 |
12 mar 2024 | 19,62 | 19,68 | 19,62 | 19,67 | 19,51 | 6.700 |
11 mar 2024 | 19,54 | 19,58 | 19,52 | 19,58 | 19,42 | 5.300 |
08 mar 2024 | 19,69 | 19,69 | 19,60 | 19,60 | 19,44 | 2.200 |
07 mar 2024 | 19,55 | 19,67 | 19,55 | 19,67 | 19,51 | 2.300 |
06 mar 2024 | 19,50 | 19,52 | 19,50 | 19,52 | 19,36 | 700 |
05 mar 2024 | 19,45 | 19,45 | 19,40 | 19,42 | 19,26 | 19.800 |
04 mar 2024 | 19,38 | 19,42 | 19,38 | 19,39 | 19,23 | 7.600 |
01 mar 2024 | 19,28 | 19,43 | 19,28 | 19,41 | 19,25 | 3.800 |
29 feb 2024 | 19,27 | 19,27 | 19,25 | 19,25 | 19,09 | 1.800 |
28 feb 2024 | 19,27 | 19,29 | 19,24 | 19,24 | 19,08 | 2.400 |
27 feb 2024 | 19,27 | 19,27 | 19,21 | 19,27 | 19,11 | 5.900 |
26 feb 2024 | 19,26 | 19,32 | 19,20 | 19,24 | 19,08 | 5.200 |
23 feb 2024 | 19,25 | 19,33 | 19,25 | 19,32 | 19,16 | 3.300 |
22 feb 2024 | 19,13 | 19,26 | 19,13 | 19,25 | 19,09 | 15.000 |
21 feb 2024 | 19,00 | 19,10 | 19,00 | 19,10 | 18,95 | 5.100 |
20 feb 2024 | 18,94 | 19,06 | 18,94 | 19,00 | 18,85 | 6.500 |
16 feb 2024 | 18,90 | 19,03 | 18,90 | 19,00 | 18,85 | 2.600 |
15 feb 2024 | 18,69 | 18,93 | 18,69 | 18,93 | 18,78 | 2.300 |
14 feb 2024 | 18,51 | 18,67 | 18,51 | 18,67 | 18,52 | 5.500 |
13 feb 2024 | 18,58 | 18,58 | 18,37 | 18,39 | 18,24 | 4.200 |
12 feb 2024 | 18,62 | 18,74 | 18,62 | 18,71 | 18,56 | 8.000 |
09 feb 2024 | 18,61 | 18,63 | 18,59 | 18,63 | 18,48 | 11.700 |
08 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,45 | 1.800 |
07 feb 2024 | 18,69 | 18,72 | 18,66 | 18,72 | 18,57 | 3.000 |
06 feb 2024 | 18,65 | 18,72 | 18,65 | 18,70 | 18,55 | 5.200 |
05 feb 2024 | 18,78 | 18,78 | 18,64 | 18,65 | 18,50 | 3.800 |
02 feb 2024 | 18,88 | 18,88 | 18,75 | 18,83 | 18,68 | 3.000 |
01 feb 2024 | 18,88 | 18,92 | 18,87 | 18,88 | 18,73 | 6.300 |
31 gen 2024 | 18,99 | 18,99 | 18,94 | 18,94 | 18,79 | 3.400 |
30 gen 2024 | 18,94 | 19,02 | 18,94 | 19,01 | 18,86 | 6.800 |
29 gen 2024 | 18,96 | 19,02 | 18,90 | 19,01 | 18,86 | 5.300 |
26 gen 2024 | 18,96 | 18,99 | 18,96 | 18,99 | 18,84 | 1.100 |
25 gen 2024 | 18,95 | 18,95 | 18,93 | 18,95 | 18,80 | 1.900 |
24 gen 2024 | 18,95 | 18,95 | 18,87 | 18,87 | 18,72 | 3.200 |
23 gen 2024 | 18,85 | 18,87 | 18,85 | 18,85 | 18,70 | 3.000 |
22 gen 2024 | 18,77 | 18,81 | 18,77 | 18,81 | 18,66 | 700 |
19 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,65 | 700 |
18 gen 2024 | 18,66 | 18,72 | 18,66 | 18,72 | 18,57 | 10.100 |
17 gen 2024 | 18,74 | 18,74 | 18,57 | 18,60 | 18,45 | 19.200 |
16 gen 2024 | 18,93 | 18,93 | 18,82 | 18,82 | 18,67 | 5.900 |
15 gen 2024 | 18,87 | 18,97 | 18,87 | 18,97 | 18,82 | 6.600 |
12 gen 2024 | 18,93 | 19,00 | 18,88 | 18,89 | 18,74 | 11.200 |
11 gen 2024 | 18,92 | 18,92 | 18,77 | 18,84 | 18,69 | 7.800 |
10 gen 2024 | 18,86 | 18,88 | 18,86 | 18,88 | 18,73 | 4.400 |
09 gen 2024 | 18,88 | 18,93 | 18,79 | 18,86 | 18,71 | 7.300 |
08 gen 2024 | 18,79 | 18,91 | 18,79 | 18,90 | 18,75 | 3.600 |
05 gen 2024 | 18,76 | 18,83 | 18,75 | 18,80 | 18,65 | 12.100 |
04 gen 2024 | 18,75 | 18,78 | 18,75 | 18,78 | 18,63 | 4.500 |
03 gen 2024 | 18,67 | 18,70 | 18,65 | 18,70 | 18,55 | 3.400 |
02 gen 2024 | 18,67 | 18,75 | 18,67 | 18,70 | 18,55 | 3.000 |
29 dic 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,55 | 200 |
28 dic 2023 | 18,67 | 18,67 | 18,63 | 18,63 | 18,48 | 3.200 |
28 dic 2023 | 0.143 Dividendo |
27 dic 2023 | 18,53 | 18,82 | 18,53 | 18,78 | 18,49 | 36.800 |
22 dic 2023 | 18,63 | 18,71 | 18,63 | 18,68 | 18,39 | 5.500 |
21 dic 2023 | 18,50 | 18,56 | 18,50 | 18,56 | 18,27 | 3.000 |
20 dic 2023 | 18,68 | 18,68 | 18,50 | 18,50 | 18,21 | 14.600 |
*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...