Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,34 | 19,61 | 19,18 | 19,20 | 19,20 | 29.894 |
02 mag 2024 | 19,25 | 19,25 | 18,97 | 19,07 | 19,07 | 30.000 |
01 mag 2024 | 18,45 | 19,18 | 18,45 | 18,96 | 18,96 | 43.800 |
30 apr 2024 | 18,72 | 18,78 | 18,42 | 18,45 | 18,45 | 38.500 |
29 apr 2024 | 19,00 | 19,04 | 18,61 | 18,76 | 18,76 | 62.700 |
26 apr 2024 | 18,73 | 19,06 | 18,69 | 18,89 | 18,89 | 21.200 |
25 apr 2024 | 18,88 | 18,95 | 18,51 | 18,86 | 18,86 | 31.000 |
24 apr 2024 | 18,69 | 19,25 | 18,69 | 18,99 | 18,99 | 34.500 |
23 apr 2024 | 19,04 | 19,17 | 18,61 | 18,94 | 18,94 | 30.700 |
22 apr 2024 | 18,72 | 19,50 | 18,55 | 18,93 | 18,93 | 27.900 |
19 apr 2024 | 18,03 | 18,89 | 18,03 | 18,52 | 18,52 | 30.500 |
18 apr 2024 | 18,03 | 18,31 | 18,01 | 18,17 | 18,17 | 30.700 |
17 apr 2024 | 18,27 | 18,50 | 18,00 | 18,14 | 18,14 | 29.400 |
16 apr 2024 | 18,45 | 18,68 | 18,11 | 18,28 | 18,28 | 10.400 |
15 apr 2024 | 18,58 | 18,76 | 18,14 | 18,41 | 18,41 | 47.600 |
12 apr 2024 | 18,37 | 18,82 | 18,00 | 18,60 | 18,60 | 44.200 |
11 apr 2024 | 18,78 | 18,81 | 18,33 | 18,41 | 18,41 | 26.100 |
10 apr 2024 | 18,83 | 18,88 | 18,47 | 18,82 | 18,82 | 81.200 |
09 apr 2024 | 19,19 | 19,19 | 18,98 | 18,98 | 18,98 | 18.000 |
08 apr 2024 | 18,93 | 19,15 | 18,91 | 18,91 | 18,91 | 11.900 |
05 apr 2024 | 18,95 | 19,23 | 18,89 | 18,95 | 18,95 | 20.800 |
04 apr 2024 | 19,14 | 19,18 | 18,73 | 18,92 | 18,92 | 18.400 |
03 apr 2024 | 18,81 | 19,00 | 18,69 | 18,89 | 18,89 | 23.600 |
02 apr 2024 | 18,67 | 19,05 | 18,39 | 18,88 | 18,88 | 29.200 |
01 apr 2024 | 19,16 | 19,16 | 18,71 | 18,73 | 18,73 | 32.900 |
28 mar 2024 | 19,16 | 19,16 | 18,92 | 19,04 | 19,04 | 28.600 |
27 mar 2024 | 18,65 | 19,26 | 18,65 | 19,19 | 19,19 | 12.300 |
26 mar 2024 | 18,86 | 18,90 | 18,51 | 18,51 | 18,51 | 18.400 |
25 mar 2024 | 19,37 | 19,37 | 18,86 | 18,86 | 18,86 | 9.400 |
22 mar 2024 | 19,44 | 19,44 | 18,83 | 19,01 | 19,01 | 10.800 |
21 mar 2024 | 19,14 | 19,63 | 19,14 | 19,30 | 19,30 | 18.200 |
20 mar 2024 | 18,76 | 19,35 | 18,74 | 19,24 | 19,24 | 16.900 |
19 mar 2024 | 19,13 | 19,13 | 18,38 | 18,74 | 18,74 | 13.300 |
18 mar 2024 | 18,93 | 19,00 | 18,52 | 18,56 | 18,56 | 16.200 |
15 mar 2024 | 18,57 | 19,19 | 18,57 | 19,00 | 19,00 | 53.300 |
14 mar 2024 | 19,18 | 19,25 | 18,74 | 18,78 | 18,78 | 37.700 |
13 mar 2024 | 19,14 | 19,20 | 18,90 | 19,20 | 19,20 | 76.500 |
12 mar 2024 | 19,23 | 19,38 | 19,03 | 19,13 | 19,13 | 9.200 |
11 mar 2024 | 19,30 | 19,48 | 19,30 | 19,36 | 19,36 | 11.200 |
08 mar 2024 | 19,70 | 19,70 | 19,26 | 19,43 | 19,43 | 13.900 |
07 mar 2024 | 19,43 | 19,50 | 19,43 | 19,50 | 19,50 | 17.700 |
06 mar 2024 | 19,19 | 19,44 | 19,04 | 19,20 | 19,20 | 16.900 |
05 mar 2024 | 19,04 | 19,34 | 19,04 | 19,34 | 19,34 | 6.500 |
04 mar 2024 | 18,98 | 19,19 | 18,98 | 19,09 | 19,09 | 11.500 |
01 mar 2024 | 18,87 | 19,08 | 18,48 | 18,89 | 18,89 | 29.400 |
29 feb 2024 | 19,06 | 19,22 | 18,97 | 19,06 | 19,06 | 30.100 |
28 feb 2024 | 18,64 | 19,14 | 18,64 | 18,75 | 18,75 | 70.900 |
27 feb 2024 | 18,94 | 19,00 | 18,79 | 18,85 | 18,85 | 29.200 |
26 feb 2024 | 19,08 | 19,08 | 18,70 | 18,78 | 18,78 | 17.100 |
23 feb 2024 | 18,84 | 18,99 | 18,79 | 18,99 | 18,99 | 9.200 |
22 feb 2024 | 18,86 | 19,00 | 18,78 | 18,95 | 18,95 | 35.700 |
21 feb 2024 | 19,22 | 19,22 | 18,92 | 18,98 | 18,98 | 25.300 |
20 feb 2024 | 19,45 | 19,73 | 19,13 | 19,22 | 19,22 | 21.800 |
16 feb 2024 | 19,82 | 19,88 | 19,65 | 19,65 | 19,65 | 16.800 |
15 feb 2024 | 19,70 | 20,12 | 19,53 | 19,87 | 19,87 | 25.900 |
14 feb 2024 | 19,18 | 19,48 | 18,95 | 19,48 | 19,48 | 24.300 |
13 feb 2024 | 19,30 | 19,51 | 18,75 | 18,89 | 18,89 | 45.000 |
12 feb 2024 | 19,15 | 20,00 | 19,15 | 19,86 | 19,86 | 33.900 |
09 feb 2024 | 19,02 | 19,43 | 18,53 | 19,06 | 19,06 | 68.700 |
08 feb 2024 | 19,10 | 19,31 | 18,70 | 19,06 | 19,06 | 47.500 |
07 feb 2024 | 19,09 | 19,37 | 17,75 | 18,95 | 18,95 | 37.900 |
06 feb 2024 | 18,98 | 19,24 | 18,65 | 19,13 | 19,13 | 84.400 |
05 feb 2024 | 19,21 | 19,25 | 18,85 | 19,07 | 19,07 | 26.400 |
05 feb 2024 | 0.19 Dividendo |
02 feb 2024 | 19,49 | 20,00 | 19,30 | 19,42 | 19,23 | 20.900 |
01 feb 2024 | 19,50 | 19,94 | 18,75 | 19,81 | 19,62 | 38.400 |
31 gen 2024 | 20,24 | 20,63 | 19,47 | 19,47 | 19,28 | 25.600 |
30 gen 2024 | 19,97 | 20,42 | 19,84 | 20,35 | 20,15 | 53.900 |
29 gen 2024 | 20,36 | 20,45 | 20,04 | 20,19 | 19,99 | 13.400 |
26 gen 2024 | 19,97 | 20,22 | 19,50 | 20,19 | 19,99 | 9.500 |
25 gen 2024 | 20,17 | 20,17 | 19,67 | 19,78 | 19,59 | 17.400 |
24 gen 2024 | 20,12 | 20,27 | 19,44 | 19,93 | 19,74 | 15.100 |
23 gen 2024 | 20,59 | 20,59 | 19,92 | 20,11 | 19,91 | 21.300 |
22 gen 2024 | 20,24 | 20,33 | 20,16 | 20,30 | 20,10 | 49.000 |
19 gen 2024 | 19,77 | 20,31 | 19,69 | 20,15 | 19,95 | 21.800 |
18 gen 2024 | 19,61 | 19,82 | 19,51 | 19,80 | 19,61 | 24.100 |
17 gen 2024 | 19,41 | 19,66 | 19,40 | 19,40 | 19,21 | 10.800 |
16 gen 2024 | 19,49 | 19,57 | 19,29 | 19,52 | 19,33 | 27.100 |
12 gen 2024 | 20,10 | 20,19 | 19,55 | 19,69 | 19,50 | 18.100 |
11 gen 2024 | 20,05 | 20,08 | 19,68 | 19,89 | 19,70 | 26.300 |
10 gen 2024 | 20,11 | 20,29 | 19,94 | 20,22 | 20,02 | 18.400 |
09 gen 2024 | 20,32 | 20,46 | 20,08 | 20,23 | 20,03 | 23.700 |
08 gen 2024 | 20,28 | 20,72 | 20,28 | 20,54 | 20,34 | 13.300 |
05 gen 2024 | 20,68 | 20,85 | 20,56 | 20,60 | 20,40 | 21.900 |
04 gen 2024 | 20,87 | 20,93 | 20,62 | 20,68 | 20,48 | 36.500 |
03 gen 2024 | 21,36 | 21,36 | 20,82 | 20,83 | 20,63 | 26.400 |
02 gen 2024 | 21,10 | 21,58 | 21,10 | 21,36 | 21,15 | 29.100 |
29 dic 2023 | 21,57 | 21,58 | 21,10 | 21,11 | 20,90 | 24.700 |
28 dic 2023 | 21,45 | 21,70 | 21,38 | 21,53 | 21,32 | 17.800 |
27 dic 2023 | 21,48 | 21,73 | 21,45 | 21,54 | 21,33 | 23.000 |
26 dic 2023 | 21,13 | 21,50 | 21,13 | 21,47 | 21,26 | 20.500 |
22 dic 2023 | 21,17 | 21,50 | 21,15 | 21,20 | 20,99 | 32.100 |
21 dic 2023 | 21,14 | 21,14 | 20,74 | 21,03 | 20,82 | 53.200 |
20 dic 2023 | 21,63 | 21,63 | 21,03 | 21,10 | 20,89 | 91.800 |
19 dic 2023 | 21,09 | 21,50 | 21,09 | 21,29 | 21,08 | 45.800 |
18 dic 2023 | 21,13 | 21,19 | 20,94 | 21,10 | 20,89 | 28.400 |
15 dic 2023 | 21,42 | 21,42 | 20,92 | 21,00 | 20,79 | 154.100 |
14 dic 2023 | 21,56 | 21,87 | 21,18 | 21,32 | 21,11 | 35.700 |
13 dic 2023 | 19,96 | 21,25 | 19,94 | 21,16 | 20,95 | 77.200 |
12 dic 2023 | 19,99 | 20,18 | 19,85 | 19,88 | 19,69 | 31.500 |
*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...