Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 18,89 | 19,00 | 18,56 | 18,67 | 18,67 | 15.579 |
09 mag 2024 | 18,91 | 18,93 | 18,64 | 18,91 | 18,91 | 140.600 |
08 mag 2024 | 18,63 | 18,87 | 18,48 | 18,82 | 18,82 | 108.300 |
07 mag 2024 | 18,87 | 19,12 | 18,70 | 18,72 | 18,72 | 237.800 |
07 mag 2024 | 0.23 Dividendo |
06 mag 2024 | 18,97 | 19,26 | 18,90 | 19,03 | 18,80 | 190.500 |
03 mag 2024 | 19,12 | 19,23 | 18,85 | 18,89 | 18,66 | 224.500 |
02 mag 2024 | 18,36 | 18,89 | 18,36 | 18,84 | 18,61 | 152.900 |
01 mag 2024 | 17,92 | 18,54 | 17,90 | 18,26 | 18,04 | 206.900 |
30 apr 2024 | 17,55 | 17,95 | 17,36 | 17,74 | 17,53 | 276.400 |
29 apr 2024 | 17,83 | 17,95 | 17,58 | 17,66 | 17,45 | 398.800 |
26 apr 2024 | 17,98 | 18,39 | 17,83 | 17,87 | 17,65 | 188.900 |
25 apr 2024 | 18,96 | 18,96 | 17,80 | 18,09 | 17,87 | 141.100 |
24 apr 2024 | 18,43 | 18,66 | 18,10 | 18,62 | 18,39 | 114.100 |
23 apr 2024 | 18,14 | 18,92 | 18,07 | 18,63 | 18,40 | 164.100 |
22 apr 2024 | 18,18 | 18,36 | 18,04 | 18,12 | 17,90 | 187.200 |
19 apr 2024 | 17,47 | 18,18 | 17,38 | 18,17 | 17,95 | 164.400 |
18 apr 2024 | 17,35 | 17,71 | 17,35 | 17,55 | 17,34 | 150.300 |
17 apr 2024 | 17,30 | 17,59 | 17,19 | 17,34 | 17,13 | 170.100 |
16 apr 2024 | 17,14 | 17,24 | 16,91 | 17,12 | 16,91 | 176.600 |
15 apr 2024 | 17,31 | 17,55 | 17,16 | 17,27 | 17,06 | 149.000 |
12 apr 2024 | 17,22 | 17,35 | 17,15 | 17,31 | 17,10 | 123.500 |
11 apr 2024 | 17,49 | 17,49 | 17,15 | 17,28 | 17,07 | 128.600 |
10 apr 2024 | 17,81 | 17,81 | 17,02 | 17,33 | 17,12 | 162.000 |
09 apr 2024 | 18,36 | 18,47 | 18,18 | 18,32 | 18,10 | 76.000 |
08 apr 2024 | 18,00 | 18,52 | 17,94 | 18,22 | 18,00 | 90.100 |
05 apr 2024 | 18,26 | 18,26 | 18,01 | 18,03 | 17,81 | 101.800 |
04 apr 2024 | 18,72 | 18,85 | 18,32 | 18,33 | 18,11 | 127.100 |
03 apr 2024 | 18,49 | 18,71 | 18,38 | 18,47 | 18,25 | 161.000 |
02 apr 2024 | 18,70 | 18,93 | 18,40 | 18,58 | 18,36 | 150.000 |
01 apr 2024 | 19,49 | 19,49 | 18,80 | 18,98 | 18,75 | 224.600 |
28 mar 2024 | 19,26 | 19,43 | 19,06 | 19,39 | 19,16 | 227.500 |
27 mar 2024 | 18,35 | 19,17 | 18,33 | 19,17 | 18,94 | 112.600 |
26 mar 2024 | 18,42 | 18,52 | 18,26 | 18,27 | 18,05 | 93.300 |
25 mar 2024 | 18,28 | 18,54 | 18,26 | 18,43 | 18,21 | 89.100 |
22 mar 2024 | 18,72 | 18,72 | 18,25 | 18,30 | 18,08 | 116.700 |
21 mar 2024 | 18,63 | 18,87 | 18,50 | 18,60 | 18,38 | 187.300 |
20 mar 2024 | 18,00 | 18,70 | 17,96 | 18,48 | 18,26 | 358.100 |
19 mar 2024 | 17,87 | 18,09 | 17,87 | 17,99 | 17,77 | 153.700 |
18 mar 2024 | 18,39 | 18,39 | 17,84 | 17,88 | 17,66 | 176.400 |
15 mar 2024 | 18,25 | 18,70 | 18,25 | 18,38 | 18,16 | 675.400 |
14 mar 2024 | 18,75 | 18,75 | 18,17 | 18,27 | 18,05 | 142.900 |
13 mar 2024 | 18,76 | 19,10 | 18,67 | 18,83 | 18,60 | 93.800 |
12 mar 2024 | 19,12 | 19,13 | 18,79 | 18,84 | 18,61 | 155.300 |
11 mar 2024 | 19,12 | 19,40 | 19,06 | 19,21 | 18,98 | 100.400 |
08 mar 2024 | 19,46 | 19,46 | 19,17 | 19,18 | 18,95 | 115.000 |
07 mar 2024 | 19,60 | 19,75 | 19,14 | 19,17 | 18,94 | 136.400 |
06 mar 2024 | 19,29 | 19,68 | 18,86 | 19,33 | 19,10 | 157.000 |
05 mar 2024 | 18,46 | 19,43 | 18,46 | 19,29 | 19,06 | 162.100 |
04 mar 2024 | 18,58 | 19,02 | 18,53 | 18,59 | 18,37 | 234.400 |
01 mar 2024 | 18,21 | 18,39 | 17,80 | 18,39 | 18,17 | 146.500 |
29 feb 2024 | 18,55 | 18,85 | 18,24 | 18,35 | 18,13 | 207.400 |
28 feb 2024 | 18,16 | 18,36 | 18,00 | 18,21 | 17,99 | 173.100 |
27 feb 2024 | 18,29 | 18,56 | 18,14 | 18,25 | 18,03 | 175.400 |
26 feb 2024 | 18,50 | 18,68 | 18,02 | 18,16 | 17,94 | 225.500 |
23 feb 2024 | 18,40 | 18,75 | 18,16 | 18,58 | 18,36 | 182.500 |
22 feb 2024 | 18,42 | 18,73 | 18,14 | 18,33 | 18,11 | 206.700 |
21 feb 2024 | 18,51 | 18,68 | 18,23 | 18,50 | 18,28 | 199.400 |
20 feb 2024 | 18,57 | 18,92 | 18,37 | 18,52 | 18,30 | 174.500 |
16 feb 2024 | 18,92 | 19,07 | 18,65 | 18,76 | 18,53 | 177.800 |
15 feb 2024 | 18,35 | 19,10 | 18,16 | 19,00 | 18,77 | 185.300 |
14 feb 2024 | 18,26 | 18,35 | 17,95 | 18,18 | 17,96 | 247.300 |
13 feb 2024 | 18,18 | 18,33 | 17,80 | 18,01 | 17,79 | 461.000 |
12 feb 2024 | 18,32 | 19,00 | 18,32 | 18,76 | 18,53 | 156.800 |
09 feb 2024 | 18,11 | 18,41 | 17,72 | 18,40 | 18,18 | 182.500 |
08 feb 2024 | 18,03 | 18,15 | 17,86 | 18,07 | 17,85 | 121.900 |
07 feb 2024 | 18,44 | 18,46 | 17,82 | 18,08 | 17,86 | 171.500 |
07 feb 2024 | 0.23 Dividendo |
06 feb 2024 | 18,56 | 18,80 | 18,52 | 18,63 | 18,18 | 127.800 |
05 feb 2024 | 18,88 | 18,92 | 18,41 | 18,57 | 18,12 | 137.300 |
02 feb 2024 | 18,76 | 19,33 | 18,76 | 19,07 | 18,61 | 196.000 |
01 feb 2024 | 20,30 | 20,55 | 19,07 | 19,12 | 18,66 | 372.600 |
31 gen 2024 | 19,90 | 20,47 | 19,75 | 20,15 | 19,66 | 647.600 |
30 gen 2024 | 20,70 | 20,90 | 20,28 | 20,28 | 19,79 | 231.400 |
29 gen 2024 | 20,49 | 20,76 | 20,39 | 20,70 | 20,20 | 173.800 |
26 gen 2024 | 20,48 | 20,71 | 20,15 | 20,58 | 20,08 | 291.700 |
25 gen 2024 | 20,88 | 21,28 | 20,02 | 20,58 | 20,08 | 271.200 |
24 gen 2024 | 20,82 | 21,01 | 20,69 | 20,96 | 20,45 | 158.600 |
23 gen 2024 | 21,04 | 21,26 | 20,56 | 20,61 | 20,11 | 111.600 |
22 gen 2024 | 20,67 | 20,94 | 20,54 | 20,92 | 20,41 | 158.800 |
19 gen 2024 | 20,47 | 20,57 | 20,12 | 20,50 | 20,00 | 116.100 |
18 gen 2024 | 20,36 | 20,51 | 20,13 | 20,31 | 19,82 | 139.000 |
17 gen 2024 | 20,11 | 20,36 | 19,96 | 20,30 | 19,81 | 209.100 |
16 gen 2024 | 19,95 | 20,53 | 19,23 | 20,16 | 19,67 | 165.100 |
12 gen 2024 | 20,42 | 20,54 | 20,08 | 20,30 | 19,81 | 122.500 |
11 gen 2024 | 20,10 | 20,24 | 19,76 | 20,23 | 19,74 | 392.100 |
10 gen 2024 | 20,12 | 20,25 | 19,94 | 20,25 | 19,76 | 104.900 |
09 gen 2024 | 20,37 | 20,46 | 20,15 | 20,23 | 19,74 | 96.300 |
08 gen 2024 | 20,51 | 20,70 | 20,31 | 20,58 | 20,08 | 118.100 |
05 gen 2024 | 20,42 | 20,76 | 20,38 | 20,63 | 20,13 | 200.500 |
04 gen 2024 | 20,57 | 20,76 | 20,41 | 20,46 | 19,96 | 125.400 |
03 gen 2024 | 21,10 | 21,10 | 20,46 | 20,50 | 20,00 | 148.700 |
02 gen 2024 | 21,29 | 21,67 | 21,04 | 21,15 | 20,64 | 167.600 |
29 dic 2023 | 21,82 | 22,05 | 21,18 | 21,39 | 20,87 | 131.400 |
28 dic 2023 | 21,85 | 22,09 | 21,77 | 21,94 | 21,41 | 85.100 |
27 dic 2023 | 21,96 | 22,02 | 21,61 | 21,92 | 21,39 | 150.300 |
26 dic 2023 | 21,60 | 21,92 | 21,46 | 21,85 | 21,32 | 163.600 |
22 dic 2023 | 21,65 | 21,69 | 21,42 | 21,50 | 20,98 | 112.400 |
21 dic 2023 | 21,30 | 21,43 | 21,00 | 21,41 | 20,89 | 209.600 |
20 dic 2023 | 21,31 | 21,90 | 21,11 | 21,12 | 20,61 | 240.100 |
*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...