Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 18,50 | 18,50 | 18,45 | 18,49 | 18,49 | 7.755 |
02 mag 2024 | 18,38 | 18,39 | 18,28 | 18,37 | 18,37 | 9.100 |
01 mag 2024 | 18,09 | 18,49 | 18,09 | 18,33 | 18,33 | 3.200 |
30 apr 2024 | 18,20 | 18,21 | 18,08 | 18,08 | 18,08 | 2.700 |
29 apr 2024 | 18,36 | 18,36 | 18,27 | 18,29 | 18,29 | 24.300 |
26 apr 2024 | 18,25 | 18,31 | 18,25 | 18,25 | 18,25 | 1.500 |
25 apr 2024 | 18,10 | 18,10 | 18,03 | 18,06 | 18,06 | 2.100 |
24 apr 2024 | 18,14 | 18,20 | 18,10 | 18,20 | 18,20 | 7.800 |
24 apr 2024 | 0.16 Dividendo |
23 apr 2024 | 18,34 | 18,45 | 18,26 | 18,45 | 18,29 | 4.700 |
22 apr 2024 | 18,16 | 18,28 | 18,14 | 18,26 | 18,10 | 7.000 |
19 apr 2024 | 18,07 | 18,11 | 18,05 | 18,09 | 17,93 | 11.100 |
18 apr 2024 | 17,93 | 18,01 | 17,91 | 17,95 | 17,79 | 18.400 |
17 apr 2024 | 17,88 | 17,88 | 17,82 | 17,82 | 17,67 | 3.400 |
16 apr 2024 | 17,71 | 17,75 | 17,61 | 17,75 | 17,60 | 4.400 |
15 apr 2024 | 18,16 | 18,16 | 17,75 | 17,80 | 17,65 | 10.400 |
12 apr 2024 | 18,13 | 18,23 | 18,03 | 18,03 | 17,88 | 4.200 |
11 apr 2024 | 18,31 | 18,31 | 18,10 | 18,26 | 18,10 | 13.300 |
10 apr 2024 | 18,50 | 18,50 | 18,15 | 18,19 | 18,03 | 11.800 |
09 apr 2024 | 18,63 | 18,68 | 18,59 | 18,68 | 18,52 | 2.200 |
08 apr 2024 | 18,58 | 18,58 | 18,49 | 18,56 | 18,40 | 9.500 |
05 apr 2024 | 18,42 | 18,53 | 18,41 | 18,53 | 18,37 | 1.700 |
04 apr 2024 | 18,55 | 18,67 | 18,44 | 18,45 | 18,29 | 9.300 |
03 apr 2024 | 18,45 | 18,54 | 18,45 | 18,51 | 18,35 | 3.300 |
02 apr 2024 | 18,47 | 18,53 | 18,45 | 18,48 | 18,32 | 6.100 |
01 apr 2024 | 18,77 | 18,77 | 18,55 | 18,61 | 18,45 | 12.000 |
28 mar 2024 | 18,68 | 18,79 | 18,68 | 18,76 | 18,60 | 8.100 |
27 mar 2024 | 18,53 | 18,62 | 18,53 | 18,62 | 18,46 | 5.000 |
26 mar 2024 | 18,53 | 18,54 | 18,39 | 18,39 | 18,23 | 4.400 |
25 mar 2024 | 18,36 | 18,61 | 18,36 | 18,50 | 18,34 | 7.600 |
22 mar 2024 | 18,56 | 18,58 | 18,41 | 18,43 | 18,27 | 8.800 |
22 mar 2024 | 0.185 Dividendo |
21 mar 2024 | 18,67 | 18,78 | 18,67 | 18,74 | 18,39 | 5.100 |
20 mar 2024 | 18,49 | 18,66 | 18,41 | 18,62 | 18,28 | 11.600 |
19 mar 2024 | 18,44 | 18,44 | 18,38 | 18,44 | 18,10 | 15.000 |
18 mar 2024 | 18,63 | 18,63 | 18,42 | 18,42 | 18,08 | 5.000 |
15 mar 2024 | 18,42 | 18,48 | 18,39 | 18,48 | 18,14 | 1.200 |
14 mar 2024 | 18,56 | 18,56 | 18,28 | 18,33 | 17,99 | 10.100 |
13 mar 2024 | 18,62 | 18,66 | 18,58 | 18,61 | 18,26 | 2.200 |
12 mar 2024 | 18,45 | 18,54 | 18,43 | 18,54 | 18,20 | 9.100 |
11 mar 2024 | 18,45 | 18,48 | 18,43 | 18,46 | 18,12 | 2.300 |
08 mar 2024 | 18,54 | 18,54 | 18,39 | 18,42 | 18,08 | 6.200 |
07 mar 2024 | 18,37 | 18,44 | 18,36 | 18,36 | 18,02 | 5.200 |
06 mar 2024 | 18,27 | 18,33 | 18,24 | 18,28 | 17,95 | 1.600 |
05 mar 2024 | 18,22 | 18,22 | 18,18 | 18,18 | 17,84 | 3.200 |
04 mar 2024 | 18,25 | 18,25 | 18,16 | 18,16 | 17,83 | 5.800 |
01 mar 2024 | 18,29 | 18,34 | 18,29 | 18,32 | 17,98 | 11.100 |
29 feb 2024 | 18,17 | 18,27 | 18,17 | 18,27 | 17,94 | 10.200 |
28 feb 2024 | 18,05 | 18,06 | 17,98 | 17,98 | 17,65 | 6.300 |
27 feb 2024 | 18,07 | 18,12 | 18,06 | 18,11 | 17,78 | 4.100 |
26 feb 2024 | 18,25 | 18,25 | 18,11 | 18,11 | 17,78 | 2.200 |
23 feb 2024 | 18,21 | 18,30 | 18,16 | 18,25 | 17,91 | 11.900 |
23 feb 2024 | 0.195 Dividendo |
22 feb 2024 | 18,42 | 18,43 | 18,37 | 18,43 | 17,90 | 9.500 |
21 feb 2024 | 18,35 | 18,38 | 18,30 | 18,34 | 17,81 | 2.400 |
20 feb 2024 | 18,47 | 18,47 | 18,39 | 18,41 | 17,88 | 2.900 |
16 feb 2024 | 18,40 | 18,57 | 18,40 | 18,51 | 17,98 | 3.200 |
15 feb 2024 | 18,41 | 18,53 | 18,35 | 18,53 | 18,00 | 13.500 |
14 feb 2024 | 18,16 | 18,18 | 18,09 | 18,15 | 17,63 | 28.100 |
13 feb 2024 | 18,17 | 18,20 | 17,98 | 18,02 | 17,50 | 9.100 |
12 feb 2024 | 18,25 | 18,45 | 18,25 | 18,43 | 17,90 | 8.200 |
09 feb 2024 | 18,18 | 18,25 | 18,18 | 18,25 | 17,72 | 4.400 |
08 feb 2024 | 18,13 | 18,25 | 18,13 | 18,18 | 17,66 | 5.000 |
07 feb 2024 | 18,36 | 18,36 | 18,16 | 18,16 | 17,64 | 2.200 |
06 feb 2024 | 18,41 | 18,41 | 18,35 | 18,37 | 17,84 | 3.700 |
05 feb 2024 | 18,31 | 18,35 | 18,18 | 18,35 | 17,82 | 3.600 |
02 feb 2024 | 18,46 | 18,52 | 18,46 | 18,48 | 17,95 | 4.200 |
01 feb 2024 | 18,65 | 18,70 | 18,40 | 18,68 | 18,14 | 9.800 |
31 gen 2024 | 18,89 | 18,89 | 18,52 | 18,55 | 18,01 | 5.900 |
30 gen 2024 | 18,97 | 18,97 | 18,89 | 18,90 | 18,35 | 1.200 |
29 gen 2024 | 18,98 | 19,06 | 18,98 | 19,06 | 18,51 | 3.500 |
26 gen 2024 | 18,97 | 18,99 | 18,95 | 18,95 | 18,41 | 2.100 |
25 gen 2024 | 18,89 | 18,90 | 18,79 | 18,89 | 18,35 | 7.800 |
25 gen 2024 | 0.19 Dividendo |
24 gen 2024 | 18,99 | 18,99 | 18,98 | 18,98 | 18,24 | 800 |
23 gen 2024 | 19,03 | 19,07 | 18,99 | 19,07 | 18,33 | 6.500 |
22 gen 2024 | 18,98 | 19,11 | 18,97 | 19,01 | 18,28 | 5.300 |
19 gen 2024 | 18,86 | 18,94 | 18,70 | 18,94 | 18,21 | 4.200 |
18 gen 2024 | 18,83 | 18,85 | 18,68 | 18,85 | 18,12 | 2.500 |
17 gen 2024 | 18,75 | 18,80 | 18,67 | 18,74 | 18,02 | 9.000 |
16 gen 2024 | 18,90 | 18,90 | 18,80 | 18,87 | 18,14 | 6.400 |
12 gen 2024 | 19,14 | 19,20 | 19,02 | 19,05 | 18,32 | 13.700 |
11 gen 2024 | 19,09 | 19,09 | 18,88 | 19,04 | 18,30 | 2.400 |
10 gen 2024 | 19,10 | 19,13 | 19,06 | 19,13 | 18,39 | 5.500 |
09 gen 2024 | 18,99 | 19,08 | 18,99 | 19,05 | 18,32 | 6.000 |
08 gen 2024 | 18,85 | 19,09 | 18,85 | 19,09 | 18,35 | 5.500 |
05 gen 2024 | 18,93 | 18,93 | 18,83 | 18,85 | 18,12 | 4.100 |
04 gen 2024 | 18,82 | 18,85 | 18,80 | 18,80 | 18,07 | 3.100 |
03 gen 2024 | 18,74 | 18,84 | 18,70 | 18,73 | 18,01 | 10.700 |
02 gen 2024 | 18,94 | 18,95 | 18,80 | 18,91 | 18,18 | 11.200 |
29 dic 2023 | 19,03 | 19,09 | 18,88 | 18,88 | 18,15 | 36.100 |
28 dic 2023 | 19,06 | 19,16 | 19,06 | 19,12 | 18,38 | 11.500 |
27 dic 2023 | 19,22 | 19,22 | 19,12 | 19,15 | 18,41 | 13.300 |
26 dic 2023 | 18,99 | 19,14 | 18,99 | 19,13 | 18,39 | 11.100 |
22 dic 2023 | 19,11 | 19,11 | 18,98 | 18,99 | 18,26 | 6.300 |
21 dic 2023 | 19,23 | 19,23 | 19,08 | 19,17 | 18,43 | 8.700 |
20 dic 2023 | 19,16 | 19,32 | 19,02 | 19,02 | 18,28 | 15.500 |
19 dic 2023 | 19,21 | 19,23 | 19,15 | 19,21 | 18,47 | 7.000 |
18 dic 2023 | 19,15 | 19,15 | 19,04 | 19,04 | 18,31 | 2.200 |
15 dic 2023 | 19,35 | 19,35 | 19,09 | 19,10 | 18,37 | 6.700 |
*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...