Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 17,63 | 17,71 | 17,65 | 17,66 | 17,66 | 186.560 |
30 apr 2024 | 17,63 | 17,70 | 17,63 | 17,67 | 17,67 | 118.000 |
29 apr 2024 | 17,72 | 17,72 | 17,68 | 17,70 | 17,70 | 124.700 |
26 apr 2024 | 17,68 | 17,70 | 17,66 | 17,67 | 17,67 | 66.500 |
25 apr 2024 | 17,63 | 17,65 | 17,62 | 17,64 | 17,64 | 84.900 |
24 apr 2024 | 17,74 | 17,75 | 17,68 | 17,72 | 17,72 | 84.200 |
23 apr 2024 | 17,74 | 17,79 | 17,72 | 17,74 | 17,74 | 173.700 |
22 apr 2024 | 17,74 | 17,77 | 17,72 | 17,74 | 17,74 | 1.356.100 |
19 apr 2024 | 17,74 | 17,74 | 17,71 | 17,73 | 17,73 | 110.100 |
18 apr 2024 | 17,73 | 17,73 | 17,65 | 17,68 | 17,68 | 74.300 |
17 apr 2024 | 17,65 | 17,72 | 17,61 | 17,71 | 17,71 | 75.000 |
16 apr 2024 | 17,70 | 17,70 | 17,63 | 17,65 | 17,65 | 101.100 |
15 apr 2024 | 17,73 | 17,73 | 17,64 | 17,72 | 17,72 | 54.500 |
12 apr 2024 | 17,70 | 17,76 | 17,69 | 17,70 | 17,70 | 420.100 |
11 apr 2024 | 17,62 | 17,64 | 17,57 | 17,62 | 17,62 | 157.200 |
10 apr 2024 | 17,63 | 17,64 | 17,54 | 17,57 | 17,57 | 121.000 |
09 apr 2024 | 17,79 | 17,79 | 17,75 | 17,76 | 17,76 | 469.100 |
08 apr 2024 | 17,72 | 17,74 | 17,66 | 17,72 | 17,72 | 257.100 |
05 apr 2024 | 17,71 | 17,77 | 17,65 | 17,66 | 17,66 | 253.300 |
04 apr 2024 | 17,76 | 17,79 | 17,72 | 17,79 | 17,79 | 195.300 |
03 apr 2024 | 17,72 | 17,76 | 17,67 | 17,74 | 17,74 | 167.500 |
02 apr 2024 | 17,82 | 17,83 | 17,76 | 17,78 | 17,78 | 287.000 |
01 apr 2024 | 17,91 | 17,91 | 17,84 | 17,87 | 17,87 | 140.600 |
01 apr 2024 | 0.056 Dividendo |
28 mar 2024 | 18,01 | 18,03 | 18,00 | 18,01 | 17,95 | 212.700 |
27 mar 2024 | 18,03 | 18,03 | 18,00 | 18,03 | 17,97 | 98.900 |
26 mar 2024 | 18,06 | 18,07 | 18,02 | 18,03 | 17,97 | 247.300 |
25 mar 2024 | 18,09 | 18,09 | 18,03 | 18,05 | 17,99 | 78.200 |
22 mar 2024 | 18,11 | 18,12 | 18,09 | 18,10 | 18,04 | 332.200 |
21 mar 2024 | 18,10 | 18,10 | 18,03 | 18,03 | 17,97 | 217.400 |
20 mar 2024 | 18,08 | 18,09 | 18,00 | 18,06 | 18,00 | 345.500 |
19 mar 2024 | 18,10 | 18,10 | 18,06 | 18,08 | 18,02 | 62.500 |
18 mar 2024 | 18,06 | 18,07 | 18,04 | 18,06 | 18,00 | 229.900 |
15 mar 2024 | 18,01 | 18,05 | 18,01 | 18,04 | 17,98 | 83.000 |
14 mar 2024 | 18,10 | 18,10 | 18,02 | 18,02 | 17,96 | 304.200 |
13 mar 2024 | 18,12 | 18,12 | 18,07 | 18,08 | 18,02 | 115.500 |
12 mar 2024 | 18,07 | 18,08 | 18,05 | 18,08 | 18,02 | 64.400 |
11 mar 2024 | 18,11 | 18,11 | 18,07 | 18,09 | 18,03 | 91.800 |
08 mar 2024 | 18,07 | 18,10 | 18,07 | 18,09 | 18,03 | 141.300 |
07 mar 2024 | 18,09 | 18,11 | 18,05 | 18,07 | 18,01 | 152.900 |
06 mar 2024 | 18,06 | 18,11 | 18,03 | 18,04 | 17,98 | 745.500 |
05 mar 2024 | 18,11 | 18,14 | 18,06 | 18,09 | 18,03 | 133.600 |
04 mar 2024 | 18,05 | 18,06 | 18,02 | 18,04 | 17,98 | 161.000 |
01 mar 2024 | 18,10 | 18,11 | 18,02 | 18,09 | 18,03 | 196.400 |
01 mar 2024 | 0.052 Dividendo |
29 feb 2024 | 18,11 | 18,14 | 18,10 | 18,12 | 18,01 | 287.900 |
28 feb 2024 | 18,06 | 18,09 | 18,03 | 18,09 | 17,98 | 94.000 |
27 feb 2024 | 18,02 | 18,04 | 18,01 | 18,02 | 17,91 | 132.800 |
26 feb 2024 | 18,04 | 18,05 | 17,98 | 18,02 | 17,91 | 162.500 |
23 feb 2024 | 17,99 | 18,03 | 17,97 | 18,03 | 17,92 | 132.300 |
22 feb 2024 | 17,93 | 17,98 | 17,91 | 17,95 | 17,84 | 77.800 |
21 feb 2024 | 17,99 | 17,99 | 17,94 | 17,96 | 17,85 | 178.500 |
20 feb 2024 | 18,02 | 18,02 | 17,95 | 17,97 | 17,86 | 55.200 |
16 feb 2024 | 17,94 | 17,97 | 17,91 | 17,94 | 17,83 | 140.800 |
15 feb 2024 | 17,94 | 17,98 | 17,91 | 17,96 | 17,85 | 171.600 |
14 feb 2024 | 17,88 | 17,93 | 17,86 | 17,91 | 17,80 | 1.834.200 |
13 feb 2024 | 17,90 | 17,90 | 17,81 | 17,83 | 17,72 | 3.043.500 |
12 feb 2024 | 18,02 | 18,02 | 17,99 | 18,02 | 17,91 | 68.000 |
09 feb 2024 | 17,95 | 17,96 | 17,91 | 17,95 | 17,84 | 164.800 |
08 feb 2024 | 17,93 | 17,93 | 17,88 | 17,92 | 17,81 | 424.800 |
07 feb 2024 | 17,95 | 17,99 | 17,90 | 17,90 | 17,79 | 99.700 |
06 feb 2024 | 17,87 | 17,95 | 17,86 | 17,93 | 17,82 | 63.500 |
05 feb 2024 | 18,00 | 18,00 | 17,82 | 17,84 | 17,73 | 236.900 |
02 feb 2024 | 18,03 | 18,03 | 17,97 | 18,00 | 17,89 | 85.900 |
01 feb 2024 | 18,16 | 18,21 | 18,12 | 18,15 | 18,04 | 105.200 |
01 feb 2024 | 0.054 Dividendo |
31 gen 2024 | 18,07 | 18,13 | 18,06 | 18,10 | 17,94 | 133.400 |
30 gen 2024 | 17,99 | 18,00 | 17,92 | 17,99 | 17,83 | 115.600 |
29 gen 2024 | 17,85 | 17,97 | 17,85 | 17,96 | 17,80 | 172.800 |
26 gen 2024 | 17,89 | 17,89 | 17,80 | 17,83 | 17,67 | 288.400 |
25 gen 2024 | 17,93 | 17,96 | 17,84 | 17,85 | 17,69 | 997.900 |
24 gen 2024 | 17,95 | 17,95 | 17,84 | 17,84 | 17,68 | 67.800 |
23 gen 2024 | 17,92 | 17,93 | 17,86 | 17,93 | 17,77 | 181.800 |
22 gen 2024 | 17,97 | 17,98 | 17,90 | 17,92 | 17,76 | 214.300 |
19 gen 2024 | 17,94 | 17,97 | 17,86 | 17,86 | 17,70 | 229.100 |
18 gen 2024 | 18,09 | 18,09 | 17,95 | 17,95 | 17,79 | 566.200 |
17 gen 2024 | 18,14 | 18,14 | 18,04 | 18,05 | 17,89 | 177.000 |
16 gen 2024 | 18,12 | 18,18 | 18,08 | 18,13 | 17,97 | 263.100 |
12 gen 2024 | 18,25 | 18,25 | 18,17 | 18,19 | 18,03 | 96.500 |
11 gen 2024 | 18,14 | 18,22 | 18,14 | 18,19 | 18,03 | 212.300 |
10 gen 2024 | 18,22 | 18,22 | 18,14 | 18,14 | 17,98 | 87.300 |
09 gen 2024 | 18,21 | 18,23 | 18,19 | 18,19 | 18,03 | 545.300 |
08 gen 2024 | 18,18 | 18,23 | 18,17 | 18,21 | 18,05 | 447.100 |
05 gen 2024 | 18,16 | 18,19 | 18,13 | 18,17 | 18,01 | 177.300 |
04 gen 2024 | 18,19 | 18,19 | 18,14 | 18,18 | 18,02 | 1.717.700 |
03 gen 2024 | 18,15 | 18,23 | 18,14 | 18,23 | 18,07 | 99.700 |
02 gen 2024 | 18,16 | 18,21 | 18,16 | 18,21 | 18,05 | 522.300 |
29 dic 2023 | 18,24 | 18,27 | 18,21 | 18,25 | 18,09 | 174.300 |
28 dic 2023 | 18,25 | 18,25 | 18,19 | 18,19 | 18,03 | 189.300 |
27 dic 2023 | 18,27 | 18,30 | 18,23 | 18,27 | 18,11 | 112.400 |
27 dic 2023 | 0.052 Dividendo |
26 dic 2023 | 18,24 | 18,28 | 18,21 | 18,25 | 18,04 | 189.900 |
22 dic 2023 | 18,25 | 18,32 | 18,18 | 18,22 | 18,01 | 147.800 |
21 dic 2023 | 18,25 | 18,26 | 18,22 | 18,22 | 18,01 | 308.600 |
20 dic 2023 | 18,17 | 18,24 | 18,16 | 18,23 | 18,02 | 136.200 |
19 dic 2023 | 18,14 | 18,19 | 18,14 | 18,17 | 17,96 | 343.400 |
18 dic 2023 | 18,13 | 18,13 | 18,10 | 18,10 | 17,89 | 177.800 |
15 dic 2023 | 18,19 | 18,19 | 18,09 | 18,16 | 17,95 | 305.700 |
14 dic 2023 | 18,03 | 18,16 | 18,03 | 18,16 | 17,95 | 180.500 |
13 dic 2023 | 17,85 | 17,97 | 17,80 | 17,95 | 17,74 | 157.700 |
*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...