Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | 430 |
24 apr 2024 | 18,99 | 18,99 | 17,87 | 17,87 | 17,87 | 1.900 |
23 apr 2024 | 18,18 | 18,18 | 17,38 | 17,62 | 17,62 | 200 |
22 apr 2024 | 17,29 | 18,15 | 17,29 | 17,35 | 17,35 | 500 |
19 apr 2024 | 17,72 | 17,72 | 16,93 | 17,72 | 17,72 | 800 |
18 apr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | 400 |
17 apr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | 400 |
16 apr 2024 | 17,72 | 18,31 | 17,72 | 18,01 | 18,01 | 200 |
15 apr 2024 | 18,51 | 18,51 | 17,67 | 17,67 | 17,67 | 600 |
12 apr 2024 | 18,83 | 18,83 | 18,02 | 18,25 | 18,25 | 1.500 |
11 apr 2024 | 17,45 | 18,31 | 17,32 | 17,57 | 17,57 | 900 |
10 apr 2024 | 17,53 | 18,35 | 17,53 | 18,35 | 18,35 | 500 |
09 apr 2024 | 18,14 | 18,14 | 17,72 | 17,72 | 17,72 | 300 |
08 apr 2024 | 18,50 | 18,50 | 17,58 | 17,58 | 17,58 | 100 |
05 apr 2024 | 18,09 | 18,09 | 17,64 | 17,64 | 17,64 | 600 |
04 apr 2024 | 18,90 | 18,90 | 18,18 | 18,84 | 18,84 | 20.100 |
03 apr 2024 | 17,84 | 18,65 | 17,84 | 18,41 | 18,41 | 500 |
02 apr 2024 | 18,25 | 18,59 | 18,18 | 18,18 | 18,18 | 400 |
01 apr 2024 | 19,09 | 19,09 | 18,58 | 19,09 | 19,09 | 1.500 |
28 mar 2024 | 18,09 | 19,09 | 18,09 | 19,09 | 19,09 | 10.700 |
28 mar 2024 | 0.165 Dividendo |
27 mar 2024 | 19,70 | 19,70 | 18,53 | 19,42 | 19,25 | 3.400 |
26 mar 2024 | 18,52 | 19,40 | 18,52 | 19,27 | 19,10 | 6.500 |
25 mar 2024 | 18,37 | 19,32 | 18,37 | 18,42 | 18,27 | 500 |
22 mar 2024 | 20,25 | 20,25 | 18,87 | 18,87 | 18,71 | 1.800 |
21 mar 2024 | 19,33 | 19,86 | 18,84 | 18,84 | 18,68 | 200 |
20 mar 2024 | 18,99 | 19,00 | 18,95 | 18,95 | 18,79 | 600 |
19 mar 2024 | 19,83 | 19,83 | 18,91 | 19,72 | 19,55 | 1.500 |
18 mar 2024 | 19,93 | 19,94 | 18,99 | 18,99 | 18,83 | 400 |
15 mar 2024 | 19,81 | 19,81 | 18,51 | 19,81 | 19,65 | 6.300 |
14 mar 2024 | 18,70 | 19,50 | 18,67 | 19,50 | 19,34 | 300 |
13 mar 2024 | 19,66 | 19,67 | 18,71 | 18,71 | 18,55 | 300 |
12 mar 2024 | 18,47 | 19,12 | 18,47 | 19,12 | 18,96 | 200 |
11 mar 2024 | 19,81 | 19,81 | 18,72 | 18,72 | 18,56 | 1.100 |
08 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,82 | 900 |
07 mar 2024 | 19,46 | 19,80 | 19,46 | 19,75 | 19,58 | 3.800 |
06 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 19,92 | 100 |
05 mar 2024 | 19,71 | 19,95 | 19,71 | 19,80 | 19,64 | 8.900 |
04 mar 2024 | 19,51 | 20,37 | 19,47 | 19,47 | 19,31 | 3.000 |
01 mar 2024 | 20,37 | 20,37 | 19,69 | 19,69 | 19,52 | 1.000 |
29 feb 2024 | 20,37 | 20,37 | 19,70 | 19,70 | 19,53 | 400 |
28 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,52 | 100 |
27 feb 2024 | 19,69 | 20,38 | 19,69 | 20,38 | 20,20 | 400 |
26 feb 2024 | 20,37 | 20,37 | 19,69 | 19,69 | 19,52 | 200 |
23 feb 2024 | 20,30 | 20,37 | 19,69 | 19,69 | 19,52 | 500 |
22 feb 2024 | 20,37 | 20,37 | 19,69 | 19,69 | 19,52 | 500 |
21 feb 2024 | 18,84 | 19,69 | 18,84 | 19,46 | 19,29 | 1.600 |
20 feb 2024 | 18,75 | 20,15 | 18,75 | 19,09 | 18,93 | 100 |
16 feb 2024 | 20,83 | 20,83 | 19,45 | 19,45 | 19,28 | 2.800 |
15 feb 2024 | 20,62 | 20,89 | 19,66 | 19,66 | 19,49 | 4.200 |
14 feb 2024 | 20,25 | 20,25 | 19,67 | 19,67 | 19,50 | 1.500 |
13 feb 2024 | 19,11 | 20,50 | 19,11 | 20,49 | 20,32 | 1.400 |
12 feb 2024 | 19,61 | 20,82 | 19,61 | 20,64 | 20,46 | 3.900 |
09 feb 2024 | 20,82 | 20,82 | 19,61 | 20,70 | 20,52 | 900 |
08 feb 2024 | 21,05 | 21,05 | 20,16 | 20,18 | 20,01 | 300 |
07 feb 2024 | 19,80 | 20,89 | 19,80 | 20,89 | 20,71 | 100 |
06 feb 2024 | 21,10 | 21,14 | 20,12 | 20,12 | 19,95 | 1.200 |
05 feb 2024 | 21,13 | 21,13 | 19,94 | 21,13 | 20,95 | 300 |
02 feb 2024 | 21,15 | 21,15 | 20,19 | 20,19 | 20,02 | 1.000 |
01 feb 2024 | 19,47 | 20,92 | 19,47 | 20,37 | 20,19 | 1.500 |
31 gen 2024 | 20,05 | 20,36 | 20,05 | 20,36 | 20,19 | 500 |
30 gen 2024 | 21,36 | 21,36 | 19,88 | 19,88 | 19,72 | 3.000 |
29 gen 2024 | 21,05 | 21,06 | 19,78 | 20,51 | 20,34 | 5.400 |
26 gen 2024 | 20,68 | 20,68 | 19,68 | 19,68 | 19,52 | 800 |
25 gen 2024 | 21,40 | 21,40 | 21,21 | 21,21 | 21,03 | 700 |
24 gen 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,27 | 100 |
23 gen 2024 | 21,47 | 21,49 | 21,10 | 21,49 | 21,31 | 900 |
22 gen 2024 | 21,13 | 21,32 | 20,15 | 20,18 | 20,01 | 4.200 |
19 gen 2024 | 19,67 | 20,12 | 19,65 | 19,65 | 19,49 | 200 |
18 gen 2024 | 20,24 | 20,24 | 19,08 | 19,08 | 18,92 | 3.300 |
17 gen 2024 | 19,93 | 19,93 | 19,85 | 19,85 | 19,68 | 1.400 |
16 gen 2024 | 19,83 | 20,71 | 19,77 | 20,69 | 20,52 | 1.700 |
12 gen 2024 | 21,19 | 21,19 | 20,08 | 20,08 | 19,91 | 200 |
11 gen 2024 | 19,91 | 20,88 | 19,91 | 20,06 | 19,89 | 100 |
10 gen 2024 | 21,19 | 21,19 | 20,78 | 20,78 | 20,60 | 500 |
09 gen 2024 | 19,67 | 20,39 | 19,67 | 20,39 | 20,21 | 500 |
08 gen 2024 | 20,69 | 20,69 | 19,74 | 20,68 | 20,50 | 600 |
05 gen 2024 | 19,47 | 20,50 | 19,47 | 20,50 | 20,32 | 100 |
04 gen 2024 | 20,23 | 20,31 | 20,13 | 20,13 | 19,96 | 200 |
03 gen 2024 | 21,39 | 21,39 | 20,40 | 20,40 | 20,23 | 800 |
02 gen 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,33 | 100 |
29 dic 2023 | 21,68 | 21,68 | 21,68 | 21,68 | 21,50 | - |
28 dic 2023 | 20,30 | 21,70 | 20,30 | 21,68 | 21,50 | 1.200 |
27 dic 2023 | 21,26 | 21,30 | 20,30 | 20,54 | 20,37 | 5.300 |
26 dic 2023 | 20,10 | 20,18 | 20,10 | 20,18 | 20,01 | 2.600 |
22 dic 2023 | 20,64 | 20,64 | 19,46 | 19,46 | 19,29 | 2.200 |
21 dic 2023 | 19,32 | 19,50 | 19,31 | 19,31 | 19,14 | 800 |
20 dic 2023 | 19,59 | 19,59 | 19,32 | 19,32 | 19,16 | 300 |
19 dic 2023 | 20,11 | 20,12 | 20,11 | 20,12 | 19,95 | 1.600 |
18 dic 2023 | 19,39 | 20,12 | 19,33 | 19,33 | 19,16 | 2.800 |
15 dic 2023 | 19,45 | 20,19 | 19,45 | 19,45 | 19,28 | 1.600 |
14 dic 2023 | 20,14 | 20,14 | 19,42 | 19,42 | 19,25 | 200 |
13 dic 2023 | 20,18 | 20,18 | 20,03 | 20,03 | 19,86 | 10.500 |
12 dic 2023 | 19,60 | 20,13 | 19,40 | 19,40 | 19,24 | 4.900 |
11 dic 2023 | 19,29 | 19,71 | 19,04 | 19,04 | 18,88 | 4.100 |
08 dic 2023 | 18,97 | 19,41 | 18,97 | 19,41 | 19,25 | 100 |
07 dic 2023 | 19,03 | 19,14 | 19,03 | 19,14 | 18,98 | 1.100 |
06 dic 2023 | 18,57 | 18,57 | 18,57 | 18,57 | 18,41 | - |
05 dic 2023 | 18,80 | 18,80 | 18,57 | 18,57 | 18,41 | 100 |
04 dic 2023 | 19,62 | 19,62 | 18,91 | 19,30 | 19,14 | 500 |
*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...