Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,32 | 19,38 | 19,27 | 19,35 | 19,35 | 1.314.186 |
02 mag 2024 | 19,19 | 19,25 | 19,12 | 19,22 | 19,22 | 1.455.100 |
01 mag 2024 | 19,06 | 19,20 | 18,96 | 19,07 | 19,07 | 1.696.400 |
30 apr 2024 | 18,98 | 19,03 | 18,96 | 19,01 | 19,01 | 998.900 |
29 apr 2024 | 18,97 | 19,00 | 18,93 | 18,98 | 18,98 | 1.007.900 |
26 apr 2024 | 18,90 | 18,99 | 18,90 | 18,96 | 18,96 | 896.000 |
25 apr 2024 | 18,70 | 18,90 | 18,62 | 18,87 | 18,87 | 947.000 |
24 apr 2024 | 18,86 | 18,90 | 18,76 | 18,86 | 18,86 | 820.000 |
23 apr 2024 | 18,75 | 18,86 | 18,74 | 18,83 | 18,83 | 1.095.100 |
22 apr 2024 | 18,65 | 18,78 | 18,63 | 18,73 | 18,73 | 1.302.600 |
19 apr 2024 | 18,60 | 18,66 | 18,54 | 18,61 | 18,61 | 1.100.400 |
18 apr 2024 | 18,70 | 18,70 | 18,53 | 18,58 | 18,58 | 1.196.600 |
17 apr 2024 | 18,67 | 18,76 | 18,50 | 18,62 | 18,62 | 1.423.900 |
16 apr 2024 | 18,70 | 18,81 | 18,33 | 18,61 | 18,61 | 2.797.600 |
15 apr 2024 | 19,20 | 19,28 | 18,80 | 18,81 | 18,81 | 3.219.500 |
12 apr 2024 | 19,30 | 19,43 | 19,16 | 19,17 | 19,17 | 2.386.500 |
11 apr 2024 | 19,49 | 19,50 | 19,10 | 19,35 | 19,35 | 2.510.700 |
10 apr 2024 | 19,41 | 19,52 | 19,30 | 19,46 | 19,46 | 2.026.600 |
10 apr 2024 | 0.221 Dividendo |
09 apr 2024 | 19,76 | 19,77 | 19,69 | 19,75 | 19,53 | 1.930.300 |
08 apr 2024 | 19,71 | 19,76 | 19,67 | 19,76 | 19,54 | 1.739.600 |
05 apr 2024 | 19,69 | 19,71 | 19,67 | 19,71 | 19,49 | 1.357.500 |
04 apr 2024 | 19,61 | 19,72 | 19,60 | 19,65 | 19,43 | 1.788.600 |
03 apr 2024 | 19,47 | 19,60 | 19,46 | 19,59 | 19,37 | 2.229.400 |
02 apr 2024 | 19,42 | 19,50 | 19,30 | 19,49 | 19,27 | 2.427.900 |
01 apr 2024 | 19,38 | 19,50 | 19,33 | 19,42 | 19,20 | 2.402.600 |
28 mar 2024 | 19,25 | 19,29 | 19,23 | 19,29 | 19,07 | 1.159.100 |
27 mar 2024 | 19,24 | 19,24 | 19,20 | 19,23 | 19,01 | 887.500 |
26 mar 2024 | 19,19 | 19,21 | 19,16 | 19,21 | 19,00 | 1.101.300 |
25 mar 2024 | 19,16 | 19,21 | 19,13 | 19,16 | 18,95 | 1.147.300 |
22 mar 2024 | 19,15 | 19,16 | 19,12 | 19,14 | 18,93 | 735.700 |
21 mar 2024 | 19,10 | 19,17 | 19,06 | 19,15 | 18,94 | 1.136.100 |
20 mar 2024 | 19,06 | 19,09 | 19,01 | 19,08 | 18,87 | 983.200 |
19 mar 2024 | 19,01 | 19,06 | 19,00 | 19,05 | 18,84 | 964.700 |
18 mar 2024 | 19,04 | 19,04 | 18,99 | 19,01 | 18,80 | 838.800 |
15 mar 2024 | 19,00 | 19,04 | 18,98 | 19,01 | 18,80 | 722.700 |
14 mar 2024 | 19,00 | 19,06 | 18,94 | 19,01 | 18,80 | 978.700 |
13 mar 2024 | 19,04 | 19,06 | 19,01 | 19,02 | 18,81 | 1.104.200 |
12 mar 2024 | 19,00 | 19,03 | 18,91 | 19,02 | 18,81 | 1.073.000 |
11 mar 2024 | 19,04 | 19,09 | 18,98 | 19,01 | 18,80 | 888.100 |
08 mar 2024 | 19,03 | 19,10 | 18,95 | 19,05 | 18,84 | 1.488.300 |
08 mar 2024 | 0.221 Dividendo |
07 mar 2024 | 19,35 | 19,37 | 19,24 | 19,24 | 18,81 | 1.854.600 |
06 mar 2024 | 19,25 | 19,36 | 19,23 | 19,32 | 18,88 | 2.050.900 |
05 mar 2024 | 19,14 | 19,25 | 19,11 | 19,24 | 18,81 | 1.474.700 |
04 mar 2024 | 19,09 | 19,15 | 19,03 | 19,13 | 18,70 | 1.606.800 |
01 mar 2024 | 19,16 | 19,17 | 18,95 | 18,98 | 18,55 | 1.575.600 |
29 feb 2024 | 19,03 | 19,17 | 19,01 | 19,11 | 18,68 | 1.233.500 |
28 feb 2024 | 18,95 | 19,01 | 18,91 | 18,99 | 18,56 | 1.044.200 |
27 feb 2024 | 18,90 | 18,97 | 18,88 | 18,96 | 18,53 | 1.175.400 |
26 feb 2024 | 19,37 | 19,38 | 18,72 | 18,90 | 18,47 | 2.944.000 |
23 feb 2024 | 19,37 | 19,40 | 19,28 | 19,40 | 18,96 | 1.292.900 |
22 feb 2024 | 19,25 | 19,33 | 19,24 | 19,29 | 18,86 | 1.130.300 |
21 feb 2024 | 19,23 | 19,24 | 19,14 | 19,23 | 18,80 | 1.013.100 |
20 feb 2024 | 19,19 | 19,27 | 19,17 | 19,21 | 18,78 | 1.444.400 |
16 feb 2024 | 19,15 | 19,20 | 19,11 | 19,20 | 18,77 | 814.300 |
15 feb 2024 | 19,06 | 19,19 | 18,98 | 19,16 | 18,73 | 1.143.300 |
14 feb 2024 | 18,96 | 18,98 | 18,93 | 18,97 | 18,54 | 996.600 |
13 feb 2024 | 19,00 | 19,05 | 18,68 | 18,92 | 18,49 | 1.936.500 |
12 feb 2024 | 19,18 | 19,20 | 19,03 | 19,15 | 18,72 | 1.418.500 |
09 feb 2024 | 19,11 | 19,20 | 19,05 | 19,18 | 18,75 | 1.623.700 |
09 feb 2024 | 0.221 Dividendo |
08 feb 2024 | 19,59 | 19,60 | 19,30 | 19,33 | 18,68 | 1.920.300 |
07 feb 2024 | 19,53 | 19,58 | 19,48 | 19,58 | 18,92 | 2.055.300 |
06 feb 2024 | 19,45 | 19,52 | 19,42 | 19,50 | 18,84 | 1.837.400 |
05 feb 2024 | 19,38 | 19,47 | 19,37 | 19,40 | 18,75 | 2.143.800 |
02 feb 2024 | 19,35 | 19,38 | 19,32 | 19,38 | 18,73 | 1.637.600 |
01 feb 2024 | 19,31 | 19,35 | 19,23 | 19,33 | 18,68 | 1.701.400 |
31 gen 2024 | 19,20 | 19,26 | 19,14 | 19,20 | 18,55 | 1.727.900 |
30 gen 2024 | 19,05 | 19,17 | 19,04 | 19,13 | 18,48 | 1.713.400 |
29 gen 2024 | 18,90 | 19,00 | 18,89 | 19,00 | 18,36 | 1.395.000 |
26 gen 2024 | 18,90 | 18,93 | 18,86 | 18,86 | 18,22 | 1.246.200 |
25 gen 2024 | 18,89 | 18,89 | 18,86 | 18,89 | 18,25 | 816.200 |
24 gen 2024 | 18,85 | 18,89 | 18,80 | 18,88 | 18,24 | 1.431.300 |
23 gen 2024 | 18,78 | 18,83 | 18,65 | 18,83 | 18,19 | 1.162.800 |
22 gen 2024 | 18,72 | 18,77 | 18,68 | 18,77 | 18,14 | 1.371.800 |
19 gen 2024 | 18,67 | 18,70 | 18,58 | 18,67 | 18,04 | 1.234.900 |
18 gen 2024 | 18,54 | 18,65 | 18,44 | 18,65 | 18,02 | 1.672.500 |
17 gen 2024 | 18,45 | 18,51 | 18,36 | 18,51 | 17,89 | 1.205.800 |
16 gen 2024 | 18,69 | 18,70 | 18,38 | 18,49 | 17,87 | 1.669.300 |
12 gen 2024 | 18,69 | 18,69 | 18,59 | 18,69 | 18,06 | 1.411.600 |
11 gen 2024 | 18,54 | 18,62 | 18,40 | 18,62 | 17,99 | 1.776.500 |
11 gen 2024 | 0.221 Dividendo |
10 gen 2024 | 18,73 | 18,80 | 18,66 | 18,76 | 17,91 | 2.352.600 |
09 gen 2024 | 18,69 | 18,70 | 18,63 | 18,70 | 17,86 | 1.656.700 |
08 gen 2024 | 18,50 | 18,71 | 18,48 | 18,65 | 17,81 | 2.088.400 |
05 gen 2024 | 18,33 | 18,50 | 18,33 | 18,47 | 17,64 | 1.847.200 |
04 gen 2024 | 18,27 | 18,43 | 18,24 | 18,32 | 17,49 | 1.929.400 |
03 gen 2024 | 18,18 | 18,30 | 18,12 | 18,27 | 17,45 | 2.574.800 |
02 gen 2024 | 17,93 | 18,14 | 17,92 | 18,13 | 17,31 | 1.966.300 |
29 dic 2023 | 17,79 | 17,95 | 17,72 | 17,95 | 17,14 | 1.824.000 |
28 dic 2023 | 17,98 | 18,03 | 17,76 | 17,81 | 17,01 | 1.591.500 |
27 dic 2023 | 17,98 | 17,98 | 17,90 | 17,97 | 17,16 | 1.428.600 |
26 dic 2023 | 17,92 | 17,98 | 17,86 | 17,96 | 17,15 | 1.554.000 |
22 dic 2023 | 17,93 | 17,94 | 17,82 | 17,90 | 17,09 | 1.270.200 |
21 dic 2023 | 17,90 | 17,93 | 17,80 | 17,90 | 17,09 | 1.457.800 |
20 dic 2023 | 17,90 | 17,98 | 17,78 | 17,80 | 17,00 | 1.534.700 |
19 dic 2023 | 17,92 | 17,95 | 17,85 | 17,94 | 17,13 | 1.568.400 |
18 dic 2023 | 17,89 | 17,98 | 17,83 | 17,90 | 17,09 | 1.777.000 |
15 dic 2023 | 17,98 | 17,98 | 17,86 | 17,89 | 17,08 | 1.619.900 |
*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...