Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 19,34 | 19,56 | 19,34 | 19,50 | 19,50 | 11.428 |
17 giu 2024 | 19,62 | 19,70 | 19,42 | 19,42 | 19,42 | 27.622 |
14 giu 2024 | 19,50 | 19,66 | 19,44 | 19,66 | 19,66 | 55.138 |
13 giu 2024 | 19,68 | 19,88 | 19,52 | 19,52 | 19,52 | 25.616 |
12 giu 2024 | 19,40 | 20,05 | 19,40 | 19,90 | 19,90 | 42.898 |
11 giu 2024 | 19,72 | 19,74 | 19,44 | 19,48 | 19,48 | 56.285 |
10 giu 2024 | 19,52 | 19,82 | 19,50 | 19,74 | 19,74 | 23.848 |
07 giu 2024 | 19,90 | 20,05 | 19,62 | 19,62 | 19,62 | 24.682 |
06 giu 2024 | 19,96 | 20,10 | 19,88 | 19,94 | 19,94 | 21.125 |
05 giu 2024 | 20,15 | 20,20 | 19,96 | 19,96 | 19,96 | 32.513 |
04 giu 2024 | 19,74 | 20,20 | 19,74 | 20,00 | 20,00 | 41.728 |
03 giu 2024 | 19,62 | 20,00 | 19,60 | 19,92 | 19,92 | 44.274 |
31 mag 2024 | 19,50 | 19,90 | 19,50 | 19,58 | 19,58 | 857.878 |
30 mag 2024 | 19,14 | 19,80 | 19,14 | 19,80 | 19,80 | 39.617 |
29 mag 2024 | 19,30 | 19,42 | 19,16 | 19,20 | 19,20 | 41.749 |
28 mag 2024 | 19,38 | 19,48 | 19,16 | 19,48 | 19,48 | 36.633 |
27 mag 2024 | 19,66 | 19,78 | 19,18 | 19,36 | 19,36 | 32.920 |
24 mag 2024 | 19,02 | 19,58 | 18,98 | 19,56 | 19,56 | 46.327 |
23 mag 2024 | 19,36 | 19,52 | 19,04 | 19,10 | 19,10 | 63.793 |
22 mag 2024 | 19,36 | 19,56 | 19,36 | 19,46 | 19,46 | 37.463 |
21 mag 2024 | 19,36 | 19,58 | 19,32 | 19,48 | 19,48 | 31.643 |
20 mag 2024 | 19,64 | 19,64 | 19,34 | 19,42 | 19,42 | 27.981 |
17 mag 2024 | 19,52 | 19,86 | 19,50 | 19,64 | 19,64 | 41.710 |
16 mag 2024 | 19,72 | 19,80 | 19,30 | 19,52 | 19,52 | 58.070 |
15 mag 2024 | 19,84 | 19,84 | 19,40 | 19,70 | 19,70 | 71.477 |
14 mag 2024 | 20,10 | 20,20 | 19,92 | 19,92 | 19,92 | 147.321 |
13 mag 2024 | 20,05 | 20,05 | 19,74 | 19,94 | 19,94 | 43.311 |
10 mag 2024 | 19,82 | 20,20 | 19,76 | 20,10 | 20,10 | 75.330 |
09 mag 2024 | 19,20 | 19,74 | 19,20 | 19,74 | 19,74 | 44.913 |
08 mag 2024 | 19,12 | 19,34 | 19,02 | 19,34 | 19,34 | 47.183 |
07 mag 2024 | 18,80 | 19,10 | 18,72 | 19,10 | 19,10 | 63.380 |
06 mag 2024 | 18,10 | 18,70 | 18,10 | 18,64 | 18,64 | 75.015 |
03 mag 2024 | 17,72 | 18,10 | 17,72 | 17,98 | 17,98 | 50.876 |
02 mag 2024 | 17,78 | 17,92 | 17,70 | 17,72 | 17,72 | 27.574 |
30 apr 2024 | 17,98 | 18,02 | 17,66 | 17,78 | 17,78 | 27.809 |
29 apr 2024 | 17,58 | 18,16 | 17,58 | 18,00 | 18,00 | 77.394 |
26 apr 2024 | 17,18 | 17,60 | 17,16 | 17,58 | 17,58 | 63.369 |
25 apr 2024 | 17,10 | 17,26 | 16,98 | 17,10 | 17,10 | 48.232 |
24 apr 2024 | 17,28 | 17,28 | 17,10 | 17,10 | 17,10 | 61.334 |
23 apr 2024 | 17,38 | 17,48 | 17,20 | 17,28 | 17,28 | 56.335 |
23 apr 2024 | 0.77 Dividendo |
22 apr 2024 | 17,84 | 18,04 | 17,68 | 17,98 | 17,21 | 94.304 |
19 apr 2024 | 17,50 | 17,72 | 17,48 | 17,62 | 16,87 | 43.859 |
18 apr 2024 | 17,80 | 17,80 | 17,46 | 17,52 | 16,77 | 42.765 |
17 apr 2024 | 17,70 | 17,86 | 17,52 | 17,52 | 16,77 | 52.918 |
16 apr 2024 | 17,84 | 17,98 | 17,66 | 17,66 | 16,90 | 55.039 |
15 apr 2024 | 18,30 | 18,42 | 17,94 | 17,94 | 17,17 | 47.324 |
12 apr 2024 | 18,40 | 18,50 | 18,24 | 18,24 | 17,46 | 39.119 |
11 apr 2024 | 17,96 | 18,30 | 17,94 | 18,24 | 17,46 | 40.613 |
10 apr 2024 | 18,42 | 18,42 | 17,94 | 17,94 | 17,17 | 58.723 |
09 apr 2024 | 18,40 | 18,52 | 18,26 | 18,42 | 17,63 | 30.278 |
08 apr 2024 | 18,40 | 18,52 | 18,38 | 18,42 | 17,63 | 22.971 |
05 apr 2024 | 18,60 | 18,60 | 18,38 | 18,40 | 17,61 | 27.859 |
04 apr 2024 | 18,46 | 18,68 | 18,46 | 18,56 | 17,77 | 37.556 |
03 apr 2024 | 18,46 | 18,56 | 18,32 | 18,50 | 17,71 | 44.486 |
02 apr 2024 | 19,00 | 19,00 | 18,34 | 18,34 | 17,55 | 52.566 |
28 mar 2024 | 18,96 | 19,08 | 18,90 | 19,00 | 18,19 | 56.395 |
27 mar 2024 | 19,08 | 19,10 | 18,96 | 19,00 | 18,19 | 56.243 |
26 mar 2024 | 19,14 | 19,26 | 19,00 | 19,00 | 18,19 | 71.913 |
25 mar 2024 | 19,10 | 19,26 | 18,98 | 19,20 | 18,38 | 17.333 |
22 mar 2024 | 19,28 | 19,38 | 18,98 | 18,98 | 18,17 | 44.290 |
21 mar 2024 | 19,26 | 19,38 | 19,20 | 19,26 | 18,44 | 28.851 |
20 mar 2024 | 19,14 | 19,34 | 19,10 | 19,22 | 18,40 | 28.212 |
19 mar 2024 | 19,26 | 19,32 | 18,90 | 19,18 | 18,36 | 51.505 |
18 mar 2024 | 19,26 | 19,44 | 19,20 | 19,22 | 18,40 | 24.311 |
15 mar 2024 | 19,18 | 19,36 | 19,18 | 19,36 | 18,53 | 58.680 |
14 mar 2024 | 19,04 | 19,52 | 19,04 | 19,22 | 18,40 | 35.857 |
13 mar 2024 | 19,30 | 19,42 | 19,12 | 19,26 | 18,44 | 36.193 |
12 mar 2024 | 19,32 | 19,50 | 19,22 | 19,30 | 18,47 | 25.866 |
11 mar 2024 | 18,94 | 19,38 | 18,94 | 19,38 | 18,55 | 60.500 |
08 mar 2024 | 18,70 | 19,12 | 18,64 | 19,06 | 18,24 | 61.899 |
07 mar 2024 | 18,84 | 19,08 | 18,66 | 18,72 | 17,92 | 84.863 |
06 mar 2024 | 18,44 | 18,66 | 18,44 | 18,56 | 17,77 | 10.198 |
05 mar 2024 | 18,38 | 18,48 | 18,22 | 18,48 | 17,69 | 19.616 |
04 mar 2024 | 18,56 | 18,66 | 18,10 | 18,18 | 17,40 | 19.102 |
01 mar 2024 | 18,98 | 18,98 | 18,54 | 18,66 | 17,86 | 30.305 |
29 feb 2024 | 18,94 | 18,94 | 18,70 | 18,70 | 17,90 | 53.846 |
28 feb 2024 | 19,42 | 19,48 | 18,80 | 18,86 | 18,05 | 36.999 |
27 feb 2024 | 19,80 | 19,80 | 19,40 | 19,52 | 18,68 | 15.445 |
26 feb 2024 | 19,62 | 19,66 | 19,46 | 19,46 | 18,63 | 23.635 |
23 feb 2024 | 19,90 | 19,90 | 19,60 | 19,70 | 18,86 | 13.998 |
22 feb 2024 | 19,88 | 19,88 | 19,60 | 19,66 | 18,82 | 16.187 |
21 feb 2024 | 19,52 | 19,68 | 19,38 | 19,58 | 18,74 | 31.751 |
20 feb 2024 | 19,76 | 19,76 | 19,30 | 19,50 | 18,66 | 28.412 |
19 feb 2024 | 19,64 | 19,82 | 19,64 | 19,76 | 18,91 | 20.223 |
16 feb 2024 | 19,60 | 19,70 | 19,56 | 19,64 | 18,80 | 6.110 |
15 feb 2024 | 19,42 | 19,70 | 19,40 | 19,62 | 18,78 | 11.007 |
14 feb 2024 | 19,54 | 19,60 | 19,40 | 19,50 | 18,66 | 16.541 |
13 feb 2024 | 19,70 | 19,70 | 19,34 | 19,40 | 18,57 | 16.572 |
12 feb 2024 | 19,40 | 19,62 | 19,40 | 19,56 | 18,72 | 5.191 |
09 feb 2024 | 19,40 | 19,50 | 19,30 | 19,30 | 18,47 | 22.576 |
08 feb 2024 | 19,50 | 19,62 | 19,34 | 19,34 | 18,51 | 22.845 |
07 feb 2024 | 19,66 | 19,74 | 19,46 | 19,54 | 18,70 | 20.885 |
06 feb 2024 | 19,64 | 19,72 | 19,50 | 19,66 | 18,82 | 20.115 |
05 feb 2024 | 19,80 | 19,80 | 19,54 | 19,70 | 18,86 | 27.504 |
02 feb 2024 | 19,66 | 19,90 | 19,64 | 19,64 | 18,80 | 18.044 |
01 feb 2024 | 19,76 | 19,76 | 19,24 | 19,60 | 18,76 | 37.043 |
31 gen 2024 | 19,70 | 19,84 | 19,70 | 19,80 | 18,95 | 16.807 |
30 gen 2024 | 19,80 | 19,84 | 19,70 | 19,76 | 18,91 | 12.584 |
29 gen 2024 | 19,86 | 19,86 | 19,52 | 19,70 | 18,86 | 21.483 |
*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...