Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 20,00 | 20,03 | 19,87 | 20,02 | 20,02 | 96.598 |
02 mag 2024 | 19,74 | 19,86 | 19,63 | 19,83 | 19,83 | 51.300 |
01 mag 2024 | 19,63 | 19,76 | 19,53 | 19,62 | 19,62 | 149.200 |
30 apr 2024 | 19,64 | 19,69 | 19,50 | 19,52 | 19,52 | 82.400 |
29 apr 2024 | 19,57 | 19,69 | 19,55 | 19,64 | 19,64 | 45.900 |
26 apr 2024 | 19,55 | 19,61 | 19,46 | 19,47 | 19,47 | 62.500 |
25 apr 2024 | 19,41 | 19,50 | 19,28 | 19,45 | 19,45 | 34.100 |
24 apr 2024 | 19,62 | 19,64 | 19,42 | 19,57 | 19,57 | 88.100 |
23 apr 2024 | 19,47 | 19,68 | 19,39 | 19,61 | 19,61 | 63.400 |
22 apr 2024 | 19,09 | 19,44 | 19,05 | 19,42 | 19,42 | 70.400 |
19 apr 2024 | 18,93 | 19,16 | 18,93 | 18,99 | 18,99 | 56.000 |
18 apr 2024 | 18,85 | 18,98 | 18,81 | 18,88 | 18,88 | 47.800 |
17 apr 2024 | 18,58 | 18,89 | 18,55 | 18,81 | 18,81 | 94.700 |
16 apr 2024 | 18,49 | 18,58 | 18,28 | 18,52 | 18,52 | 94.400 |
15 apr 2024 | 18,97 | 19,03 | 18,38 | 18,49 | 18,49 | 121.700 |
12 apr 2024 | 19,08 | 19,15 | 18,84 | 18,91 | 18,91 | 62.400 |
11 apr 2024 | 19,20 | 19,25 | 18,95 | 19,07 | 19,07 | 90.500 |
10 apr 2024 | 19,42 | 19,42 | 19,08 | 19,17 | 19,17 | 68.600 |
10 apr 2024 | 0.138 Dividendo |
09 apr 2024 | 19,64 | 19,69 | 19,58 | 19,66 | 19,52 | 81.200 |
08 apr 2024 | 19,42 | 19,57 | 19,40 | 19,52 | 19,38 | 81.000 |
05 apr 2024 | 19,31 | 19,40 | 19,18 | 19,40 | 19,26 | 106.600 |
04 apr 2024 | 19,66 | 19,68 | 19,27 | 19,39 | 19,25 | 96.100 |
03 apr 2024 | 19,55 | 19,64 | 19,46 | 19,52 | 19,38 | 93.700 |
02 apr 2024 | 19,57 | 19,68 | 19,53 | 19,64 | 19,50 | 52.100 |
01 apr 2024 | 19,65 | 19,66 | 19,52 | 19,65 | 19,51 | 96.300 |
28 mar 2024 | 19,55 | 19,73 | 19,50 | 19,66 | 19,52 | 137.300 |
27 mar 2024 | 19,28 | 19,50 | 19,23 | 19,50 | 19,36 | 89.200 |
26 mar 2024 | 19,30 | 19,39 | 19,10 | 19,15 | 19,02 | 109.700 |
25 mar 2024 | 19,40 | 19,41 | 19,20 | 19,23 | 19,10 | 106.700 |
22 mar 2024 | 19,36 | 19,42 | 19,27 | 19,35 | 19,21 | 90.800 |
21 mar 2024 | 19,34 | 19,44 | 19,23 | 19,24 | 19,10 | 93.900 |
20 mar 2024 | 19,24 | 19,29 | 19,14 | 19,26 | 19,12 | 102.800 |
19 mar 2024 | 19,10 | 19,22 | 19,04 | 19,22 | 19,09 | 71.000 |
18 mar 2024 | 19,01 | 19,08 | 18,95 | 19,02 | 18,89 | 64.200 |
15 mar 2024 | 18,99 | 19,08 | 18,96 | 19,00 | 18,87 | 65.500 |
14 mar 2024 | 19,26 | 19,27 | 18,91 | 19,02 | 18,89 | 90.400 |
13 mar 2024 | 19,33 | 19,40 | 19,20 | 19,22 | 19,09 | 96.400 |
12 mar 2024 | 19,28 | 19,32 | 19,07 | 19,21 | 19,08 | 83.100 |
11 mar 2024 | 19,41 | 19,50 | 19,22 | 19,25 | 19,11 | 85.000 |
08 mar 2024 | 19,46 | 19,52 | 19,35 | 19,38 | 19,24 | 71.400 |
08 mar 2024 | 0.138 Dividendo |
07 mar 2024 | 19,55 | 19,58 | 19,47 | 19,53 | 19,26 | 55.500 |
06 mar 2024 | 19,51 | 19,56 | 19,30 | 19,36 | 19,09 | 108.700 |
05 mar 2024 | 19,50 | 19,72 | 19,25 | 19,31 | 19,04 | 81.000 |
04 mar 2024 | 19,24 | 19,41 | 19,06 | 19,40 | 19,13 | 76.900 |
01 mar 2024 | 19,27 | 19,30 | 19,10 | 19,19 | 18,92 | 84.400 |
29 feb 2024 | 19,41 | 19,50 | 19,29 | 19,31 | 19,04 | 114.900 |
28 feb 2024 | 19,28 | 19,35 | 19,22 | 19,31 | 19,04 | 67.600 |
27 feb 2024 | 19,06 | 19,29 | 18,95 | 19,29 | 19,02 | 79.900 |
26 feb 2024 | 19,13 | 19,20 | 18,95 | 18,96 | 18,69 | 107.800 |
23 feb 2024 | 19,06 | 19,24 | 19,06 | 19,12 | 18,85 | 85.800 |
22 feb 2024 | 19,18 | 19,18 | 19,03 | 19,03 | 18,76 | 97.900 |
21 feb 2024 | 18,97 | 19,17 | 18,97 | 19,15 | 18,88 | 71.600 |
20 feb 2024 | 18,91 | 19,12 | 18,91 | 18,94 | 18,67 | 89.500 |
16 feb 2024 | 18,99 | 19,12 | 18,92 | 18,92 | 18,65 | 95.400 |
15 feb 2024 | 18,90 | 19,19 | 18,90 | 19,08 | 18,81 | 81.800 |
14 feb 2024 | 18,83 | 18,97 | 18,82 | 18,90 | 18,63 | 77.200 |
13 feb 2024 | 18,85 | 19,03 | 18,62 | 18,74 | 18,48 | 76.200 |
12 feb 2024 | 18,91 | 19,09 | 18,90 | 19,03 | 18,76 | 65.900 |
09 feb 2024 | 18,81 | 18,89 | 18,75 | 18,83 | 18,57 | 63.400 |
09 feb 2024 | 0.138 Dividendo |
08 feb 2024 | 18,96 | 19,10 | 18,78 | 18,85 | 18,45 | 69.500 |
07 feb 2024 | 18,92 | 19,05 | 18,88 | 18,98 | 18,58 | 69.600 |
06 feb 2024 | 18,81 | 18,99 | 18,81 | 18,91 | 18,51 | 86.300 |
05 feb 2024 | 18,96 | 18,96 | 18,77 | 18,81 | 18,41 | 88.400 |
02 feb 2024 | 19,32 | 19,32 | 19,01 | 19,05 | 18,65 | 126.300 |
01 feb 2024 | 19,14 | 19,50 | 19,11 | 19,44 | 19,03 | 91.000 |
31 gen 2024 | 19,33 | 19,40 | 19,09 | 19,14 | 18,73 | 81.200 |
30 gen 2024 | 19,10 | 19,29 | 19,05 | 19,26 | 18,85 | 78.600 |
29 gen 2024 | 18,96 | 19,15 | 18,93 | 19,15 | 18,74 | 109.300 |
26 gen 2024 | 18,94 | 19,07 | 18,84 | 18,86 | 18,46 | 92.400 |
25 gen 2024 | 18,72 | 18,96 | 18,72 | 18,96 | 18,56 | 139.400 |
24 gen 2024 | 18,84 | 18,96 | 18,64 | 18,68 | 18,28 | 121.500 |
23 gen 2024 | 18,88 | 18,89 | 18,70 | 18,81 | 18,41 | 72.700 |
22 gen 2024 | 18,73 | 18,82 | 18,61 | 18,76 | 18,36 | 88.000 |
19 gen 2024 | 18,90 | 18,90 | 18,60 | 18,65 | 18,25 | 99.500 |
18 gen 2024 | 19,06 | 19,11 | 18,70 | 18,80 | 18,40 | 75.200 |
17 gen 2024 | 19,23 | 19,26 | 18,76 | 18,90 | 18,50 | 132.700 |
16 gen 2024 | 19,62 | 19,62 | 19,09 | 19,12 | 18,71 | 129.400 |
12 gen 2024 | 19,68 | 19,73 | 19,52 | 19,62 | 19,20 | 82.400 |
11 gen 2024 | 19,77 | 19,84 | 19,40 | 19,52 | 19,11 | 91.800 |
11 gen 2024 | 0.138 Dividendo |
10 gen 2024 | 19,91 | 19,98 | 19,77 | 19,93 | 19,37 | 83.200 |
09 gen 2024 | 19,86 | 19,86 | 19,70 | 19,78 | 19,23 | 77.600 |
08 gen 2024 | 19,53 | 19,82 | 19,53 | 19,79 | 19,24 | 77.700 |
05 gen 2024 | 19,40 | 19,61 | 19,37 | 19,56 | 19,01 | 76.600 |
04 gen 2024 | 19,29 | 19,46 | 19,20 | 19,45 | 18,90 | 124.700 |
03 gen 2024 | 19,14 | 19,34 | 19,10 | 19,24 | 18,70 | 63.300 |
02 gen 2024 | 18,90 | 19,35 | 18,88 | 19,14 | 18,60 | 127.000 |
29 dic 2023 | 18,99 | 19,07 | 18,83 | 18,97 | 18,44 | 200.700 |
28 dic 2023 | 19,01 | 19,09 | 18,89 | 18,93 | 18,40 | 150.000 |
27 dic 2023 | 19,09 | 19,10 | 18,93 | 19,01 | 18,48 | 119.000 |
26 dic 2023 | 18,79 | 19,08 | 18,79 | 18,97 | 18,44 | 124.800 |
22 dic 2023 | 18,81 | 19,10 | 18,79 | 18,79 | 18,26 | 139.300 |
21 dic 2023 | 18,87 | 18,98 | 18,72 | 18,81 | 18,28 | 72.900 |
20 dic 2023 | 18,84 | 18,97 | 18,72 | 18,74 | 18,21 | 139.500 |
19 dic 2023 | 18,75 | 18,85 | 18,71 | 18,80 | 18,27 | 121.600 |
18 dic 2023 | 18,74 | 18,86 | 18,62 | 18,63 | 18,11 | 135.100 |
15 dic 2023 | 19,18 | 19,18 | 18,70 | 18,75 | 18,22 | 134.400 |
*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...