Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 19,03 | 19,15 | 18,90 | 18,90 | 18,90 | 3.000 |
16 mag 2024 | 18,98 | 19,15 | 18,98 | 19,11 | 19,11 | 2.800 |
15 mag 2024 | 19,19 | 19,30 | 19,17 | 19,30 | 19,30 | 2.000 |
14 mag 2024 | 19,02 | 19,08 | 19,02 | 19,08 | 19,08 | 900 |
14 mag 2024 | 0.21 Dividendo |
13 mag 2024 | 19,28 | 19,34 | 19,11 | 19,25 | 19,04 | 7.400 |
10 mag 2024 | 19,38 | 19,40 | 19,30 | 19,36 | 19,15 | 1.200 |
09 mag 2024 | 18,75 | 19,70 | 18,75 | 19,43 | 19,22 | 2.300 |
08 mag 2024 | 18,64 | 19,57 | 18,50 | 18,98 | 18,77 | 3.400 |
07 mag 2024 | 18,85 | 19,25 | 18,82 | 18,82 | 18,61 | 4.300 |
06 mag 2024 | 18,51 | 18,80 | 18,51 | 18,80 | 18,59 | 1.900 |
03 mag 2024 | 18,41 | 19,18 | 18,41 | 18,62 | 18,42 | 2.000 |
02 mag 2024 | 18,30 | 18,67 | 18,30 | 18,50 | 18,30 | 1.200 |
01 mag 2024 | 17,90 | 18,32 | 17,90 | 18,25 | 18,05 | 7.500 |
30 apr 2024 | 18,15 | 18,60 | 18,00 | 18,00 | 17,80 | 7.700 |
29 apr 2024 | 18,80 | 18,80 | 18,45 | 18,45 | 18,25 | 3.000 |
26 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,79 | - |
25 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,79 | 300 |
24 apr 2024 | 19,01 | 19,25 | 18,76 | 19,19 | 18,98 | 4.900 |
23 apr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,02 | 300 |
22 apr 2024 | 19,27 | 19,35 | 19,03 | 19,03 | 18,82 | 4.800 |
19 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,79 | 600 |
18 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,79 | 1.700 |
17 apr 2024 | 19,30 | 19,42 | 19,10 | 19,25 | 19,04 | 4.300 |
16 apr 2024 | 19,68 | 19,70 | 19,68 | 19,70 | 19,49 | 1.600 |
15 apr 2024 | 19,33 | 19,75 | 19,16 | 19,75 | 19,53 | 3.000 |
12 apr 2024 | 19,01 | 19,32 | 19,01 | 19,32 | 19,11 | 800 |
11 apr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,07 | 500 |
10 apr 2024 | 19,00 | 19,28 | 19,00 | 19,28 | 19,07 | 4.200 |
09 apr 2024 | 19,00 | 19,85 | 19,00 | 19,25 | 19,04 | 2.400 |
08 apr 2024 | 19,36 | 19,52 | 19,05 | 19,05 | 18,84 | 1.700 |
05 apr 2024 | 19,10 | 19,85 | 19,00 | 19,00 | 18,79 | 2.800 |
04 apr 2024 | 19,61 | 19,61 | 19,26 | 19,29 | 19,08 | 2.400 |
03 apr 2024 | 19,94 | 19,94 | 19,60 | 19,60 | 19,39 | 1.200 |
02 apr 2024 | 19,87 | 19,87 | 19,20 | 19,43 | 19,22 | 1.000 |
01 apr 2024 | 19,40 | 19,67 | 19,27 | 19,27 | 19,06 | 3.200 |
28 mar 2024 | 19,85 | 19,85 | 19,20 | 19,28 | 19,07 | 1.500 |
27 mar 2024 | 19,10 | 19,60 | 19,10 | 19,60 | 19,39 | 4.000 |
26 mar 2024 | 19,76 | 19,98 | 19,02 | 19,28 | 19,07 | 4.000 |
25 mar 2024 | 19,70 | 19,70 | 19,05 | 19,05 | 18,84 | 1.000 |
22 mar 2024 | 19,68 | 19,68 | 18,85 | 19,22 | 19,01 | 2.000 |
21 mar 2024 | 19,95 | 19,95 | 19,16 | 19,20 | 18,99 | 1.700 |
20 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,08 | 600 |
19 mar 2024 | 19,68 | 19,98 | 19,04 | 19,29 | 19,08 | 3.500 |
18 mar 2024 | 19,20 | 19,25 | 19,20 | 19,25 | 19,04 | 1.900 |
15 mar 2024 | 19,00 | 19,54 | 18,90 | 18,90 | 18,69 | 2.300 |
14 mar 2024 | 19,15 | 19,50 | 18,60 | 18,70 | 18,50 | 22.100 |
13 mar 2024 | 19,53 | 19,65 | 19,15 | 19,30 | 19,09 | 16.100 |
12 mar 2024 | 20,15 | 20,15 | 19,50 | 19,50 | 19,29 | 6.700 |
11 mar 2024 | 20,45 | 20,65 | 20,20 | 20,20 | 19,98 | 1.300 |
08 mar 2024 | 20,50 | 20,50 | 20,18 | 20,18 | 19,96 | 2.400 |
07 mar 2024 | 20,48 | 20,55 | 20,18 | 20,23 | 20,01 | 7.100 |
06 mar 2024 | 19,96 | 21,17 | 19,75 | 20,02 | 19,80 | 4.400 |
05 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,42 | 600 |
04 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,42 | 400 |
01 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,19 | 4.900 |
29 feb 2024 | 20,74 | 20,77 | 19,43 | 19,43 | 19,22 | 3.100 |
28 feb 2024 | 20,10 | 20,23 | 19,55 | 19,80 | 19,58 | 5.700 |
27 feb 2024 | 19,70 | 20,73 | 19,20 | 19,92 | 19,70 | 7.300 |
26 feb 2024 | 19,20 | 20,47 | 19,20 | 20,20 | 19,98 | 8.100 |
23 feb 2024 | 19,38 | 19,59 | 19,28 | 19,59 | 19,38 | 1.700 |
22 feb 2024 | 19,35 | 19,93 | 19,35 | 19,60 | 19,39 | 1.300 |
21 feb 2024 | 19,20 | 19,55 | 19,20 | 19,55 | 19,34 | 900 |
20 feb 2024 | 19,75 | 19,75 | 19,14 | 19,15 | 18,94 | 1.700 |
16 feb 2024 | 19,94 | 19,94 | 19,86 | 19,86 | 19,64 | 900 |
15 feb 2024 | 19,91 | 20,00 | 19,67 | 19,67 | 19,46 | 1.500 |
14 feb 2024 | 19,50 | 20,15 | 19,50 | 20,15 | 19,93 | 800 |
13 feb 2024 | 19,29 | 19,79 | 19,12 | 19,79 | 19,57 | 2.900 |
13 feb 2024 | 0.21 Dividendo |
12 feb 2024 | 20,04 | 21,00 | 19,95 | 20,32 | 19,89 | 3.900 |
09 feb 2024 | 19,50 | 20,04 | 19,50 | 20,04 | 19,62 | 700 |
08 feb 2024 | 19,75 | 19,88 | 19,75 | 19,87 | 19,45 | 3.900 |
07 feb 2024 | 20,00 | 20,00 | 19,12 | 19,12 | 18,72 | 5.800 |
06 feb 2024 | 21,11 | 21,66 | 20,00 | 20,02 | 19,60 | 10.000 |
05 feb 2024 | 21,00 | 21,41 | 20,63 | 21,01 | 20,57 | 3.400 |
02 feb 2024 | 21,43 | 21,43 | 21,00 | 21,00 | 20,56 | 1.900 |
01 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,87 | 900 |
31 gen 2024 | 21,29 | 21,38 | 21,16 | 21,16 | 20,71 | 5.300 |
30 gen 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,03 | - |
29 gen 2024 | 21,34 | 21,48 | 21,34 | 21,48 | 21,03 | 300 |
26 gen 2024 | 21,50 | 21,50 | 20,39 | 21,08 | 20,63 | 1.000 |
25 gen 2024 | 20,56 | 21,78 | 20,56 | 21,78 | 21,32 | 2.400 |
24 gen 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 19,94 | 700 |
23 gen 2024 | 20,41 | 20,41 | 20,37 | 20,39 | 19,96 | 3.100 |
22 gen 2024 | 20,51 | 20,65 | 20,37 | 20,37 | 19,94 | 1.100 |
19 gen 2024 | 20,55 | 20,60 | 20,40 | 20,44 | 20,01 | 1.800 |
18 gen 2024 | 20,55 | 20,70 | 20,39 | 20,56 | 20,13 | 2.200 |
17 gen 2024 | 20,55 | 20,55 | 20,36 | 20,36 | 19,93 | 1.800 |
16 gen 2024 | 20,01 | 20,67 | 20,01 | 20,21 | 19,78 | 1.900 |
12 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,38 | 1.900 |
11 gen 2024 | 20,25 | 20,25 | 19,62 | 19,62 | 19,21 | 13.800 |
10 gen 2024 | 20,22 | 20,45 | 20,20 | 20,21 | 19,78 | 10.600 |
09 gen 2024 | 20,05 | 20,23 | 20,00 | 20,23 | 19,80 | 4.300 |
08 gen 2024 | 19,65 | 20,15 | 19,65 | 20,04 | 19,62 | 4.000 |
05 gen 2024 | 19,65 | 19,83 | 19,64 | 19,83 | 19,41 | 1.500 |
04 gen 2024 | 20,25 | 20,25 | 19,39 | 19,69 | 19,27 | 3.000 |
03 gen 2024 | 19,76 | 20,22 | 19,41 | 19,41 | 19,00 | 4.500 |
02 gen 2024 | 19,76 | 19,76 | 19,73 | 19,76 | 19,34 | 1.900 |
29 dic 2023 | 19,28 | 19,80 | 19,14 | 19,80 | 19,38 | 1.800 |
28 dic 2023 | 19,34 | 19,68 | 19,34 | 19,36 | 18,95 | 4.600 |
*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...