Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 19,61 | 19,75 | 19,55 | 19,75 | 19,75 | 405.900 |
03 lug 2024 | 0.105 Dividendo |
02 lug 2024 | 19,64 | 19,70 | 19,63 | 19,65 | 19,55 | 488.900 |
01 lug 2024 | 19,64 | 19,73 | 19,52 | 19,59 | 19,49 | 551.200 |
28 giu 2024 | 19,79 | 19,81 | 19,66 | 19,68 | 19,57 | 344.900 |
27 giu 2024 | 19,74 | 19,82 | 19,72 | 19,76 | 19,65 | 841.800 |
26 giu 2024 | 19,71 | 19,79 | 19,70 | 19,75 | 19,64 | 478.800 |
25 giu 2024 | 19,75 | 19,79 | 19,72 | 19,75 | 19,64 | 301.900 |
24 giu 2024 | 19,70 | 19,78 | 19,66 | 19,75 | 19,64 | 569.400 |
21 giu 2024 | 19,66 | 19,74 | 19,63 | 19,67 | 19,56 | 538.600 |
20 giu 2024 | 19,68 | 19,69 | 19,63 | 19,67 | 19,56 | 410.000 |
18 giu 2024 | 19,60 | 19,71 | 19,59 | 19,70 | 19,59 | 560.400 |
17 giu 2024 | 19,59 | 19,61 | 19,52 | 19,60 | 19,50 | 360.200 |
14 giu 2024 | 19,65 | 19,68 | 19,59 | 19,59 | 19,49 | 349.200 |
13 giu 2024 | 19,67 | 19,70 | 19,56 | 19,67 | 19,56 | 404.300 |
12 giu 2024 | 19,58 | 19,78 | 19,58 | 19,61 | 19,51 | 1.009.100 |
11 giu 2024 | 19,58 | 19,61 | 19,48 | 19,51 | 19,41 | 393.200 |
10 giu 2024 | 19,64 | 19,67 | 19,56 | 19,60 | 19,50 | 321.100 |
07 giu 2024 | 19,64 | 19,71 | 19,60 | 19,66 | 19,55 | 888.000 |
06 giu 2024 | 19,67 | 19,74 | 19,67 | 19,70 | 19,59 | 599.800 |
05 giu 2024 | 19,78 | 19,78 | 19,63 | 19,73 | 19,62 | 358.200 |
05 giu 2024 | 0.105 Dividendo |
04 giu 2024 | 19,81 | 19,91 | 19,80 | 19,80 | 19,59 | 762.300 |
03 giu 2024 | 19,79 | 19,85 | 19,78 | 19,82 | 19,61 | 418.100 |
31 mag 2024 | 19,62 | 19,77 | 19,58 | 19,77 | 19,56 | 438.600 |
30 mag 2024 | 19,40 | 19,61 | 19,40 | 19,54 | 19,33 | 394.400 |
29 mag 2024 | 19,49 | 19,50 | 19,36 | 19,40 | 19,19 | 582.100 |
28 mag 2024 | 19,60 | 19,70 | 19,52 | 19,54 | 19,33 | 836.400 |
24 mag 2024 | 19,46 | 19,61 | 19,41 | 19,60 | 19,39 | 346.800 |
23 mag 2024 | 19,64 | 19,68 | 19,37 | 19,40 | 19,19 | 3.730.100 |
22 mag 2024 | 19,66 | 19,69 | 19,60 | 19,62 | 19,41 | 594.600 |
21 mag 2024 | 19,70 | 19,75 | 19,65 | 19,71 | 19,50 | 387.900 |
20 mag 2024 | 19,63 | 19,72 | 19,62 | 19,71 | 19,50 | 373.000 |
17 mag 2024 | 19,67 | 19,69 | 19,62 | 19,68 | 19,47 | 477.900 |
16 mag 2024 | 19,73 | 19,78 | 19,66 | 19,72 | 19,51 | 884.100 |
15 mag 2024 | 19,65 | 19,76 | 19,65 | 19,76 | 19,55 | 435.000 |
14 mag 2024 | 19,62 | 19,66 | 19,53 | 19,55 | 19,34 | 425.000 |
13 mag 2024 | 19,58 | 19,64 | 19,55 | 19,62 | 19,41 | 540.900 |
10 mag 2024 | 19,49 | 19,56 | 19,44 | 19,52 | 19,31 | 1.017.800 |
09 mag 2024 | 19,46 | 19,56 | 19,41 | 19,51 | 19,30 | 807.200 |
08 mag 2024 | 19,60 | 19,67 | 19,41 | 19,46 | 19,25 | 547.900 |
07 mag 2024 | 19,79 | 19,82 | 19,64 | 19,66 | 19,45 | 546.600 |
06 mag 2024 | 19,66 | 19,77 | 19,64 | 19,73 | 19,52 | 1.121.100 |
03 mag 2024 | 19,54 | 19,66 | 19,54 | 19,66 | 19,45 | 597.600 |
03 mag 2024 | 0.105 Dividendo |
02 mag 2024 | 19,47 | 19,62 | 19,43 | 19,52 | 19,21 | 522.100 |
01 mag 2024 | 19,31 | 19,53 | 19,31 | 19,46 | 19,15 | 653.600 |
30 apr 2024 | 19,47 | 19,51 | 19,28 | 19,29 | 18,98 | 530.600 |
29 apr 2024 | 19,41 | 19,56 | 19,41 | 19,52 | 19,21 | 1.300.700 |
26 apr 2024 | 19,44 | 19,56 | 19,37 | 19,37 | 19,06 | 654.500 |
25 apr 2024 | 19,38 | 19,49 | 19,29 | 19,42 | 19,11 | 369.400 |
24 apr 2024 | 19,54 | 19,63 | 19,50 | 19,58 | 19,27 | 623.200 |
23 apr 2024 | 19,36 | 19,63 | 19,32 | 19,59 | 19,28 | 556.700 |
22 apr 2024 | 19,28 | 19,40 | 19,22 | 19,39 | 19,08 | 317.800 |
19 apr 2024 | 19,17 | 19,30 | 19,17 | 19,28 | 18,97 | 485.000 |
18 apr 2024 | 19,20 | 19,29 | 19,16 | 19,18 | 18,87 | 554.100 |
17 apr 2024 | 19,23 | 19,38 | 19,20 | 19,22 | 18,91 | 658.500 |
16 apr 2024 | 19,12 | 19,25 | 19,06 | 19,15 | 18,84 | 1.084.600 |
15 apr 2024 | 19,50 | 19,51 | 19,14 | 19,18 | 18,87 | 1.119.000 |
12 apr 2024 | 19,63 | 19,66 | 19,50 | 19,54 | 19,23 | 536.100 |
11 apr 2024 | 19,74 | 19,74 | 19,48 | 19,59 | 19,28 | 699.200 |
10 apr 2024 | 19,84 | 19,89 | 19,55 | 19,67 | 19,36 | 1.841.000 |
09 apr 2024 | 20,02 | 20,04 | 19,98 | 20,02 | 19,70 | 440.900 |
08 apr 2024 | 20,02 | 20,05 | 19,98 | 19,99 | 19,67 | 325.400 |
05 apr 2024 | 20,02 | 20,10 | 20,00 | 20,02 | 19,70 | 674.500 |
04 apr 2024 | 20,01 | 20,10 | 20,01 | 20,08 | 19,76 | 658.100 |
03 apr 2024 | 19,89 | 20,00 | 19,84 | 19,98 | 19,66 | 1.039.600 |
03 apr 2024 | 0.105 Dividendo |
02 apr 2024 | 20,07 | 20,09 | 19,96 | 20,02 | 19,60 | 692.400 |
01 apr 2024 | 20,12 | 20,26 | 20,02 | 20,20 | 19,77 | 686.200 |
28 mar 2024 | 20,31 | 20,38 | 20,13 | 20,16 | 19,73 | 545.300 |
27 mar 2024 | 20,24 | 20,34 | 20,16 | 20,33 | 19,90 | 1.354.100 |
26 mar 2024 | 20,24 | 20,26 | 20,16 | 20,20 | 19,77 | 626.700 |
25 mar 2024 | 20,29 | 20,31 | 20,17 | 20,19 | 19,76 | 859.000 |
22 mar 2024 | 20,38 | 20,43 | 20,31 | 20,33 | 19,90 | 548.400 |
21 mar 2024 | 20,30 | 20,41 | 20,29 | 20,35 | 19,92 | 595.300 |
20 mar 2024 | 20,21 | 20,27 | 20,17 | 20,26 | 19,83 | 823.300 |
19 mar 2024 | 20,12 | 20,24 | 20,11 | 20,24 | 19,81 | 680.100 |
18 mar 2024 | 20,09 | 20,15 | 20,04 | 20,11 | 19,69 | 697.000 |
15 mar 2024 | 20,05 | 20,08 | 20,00 | 20,08 | 19,66 | 581.200 |
14 mar 2024 | 20,20 | 20,20 | 20,03 | 20,06 | 19,64 | 601.200 |
13 mar 2024 | 20,20 | 20,25 | 20,18 | 20,22 | 19,79 | 3.397.200 |
12 mar 2024 | 20,11 | 20,21 | 20,09 | 20,20 | 19,77 | 816.000 |
11 mar 2024 | 20,22 | 20,25 | 20,16 | 20,17 | 19,74 | 408.800 |
08 mar 2024 | 20,15 | 20,23 | 20,15 | 20,23 | 19,80 | 662.000 |
07 mar 2024 | 20,11 | 20,18 | 20,10 | 20,16 | 19,73 | 717.800 |
06 mar 2024 | 20,00 | 20,11 | 20,00 | 20,06 | 19,64 | 956.800 |
05 mar 2024 | 19,94 | 20,02 | 19,92 | 20,02 | 19,60 | 760.800 |
05 mar 2024 | 0.105 Dividendo |
04 mar 2024 | 20,10 | 20,16 | 20,00 | 20,00 | 19,48 | 2.156.400 |
01 mar 2024 | 20,13 | 20,18 | 20,03 | 20,14 | 19,61 | 666.900 |
29 feb 2024 | 20,06 | 20,20 | 20,05 | 20,18 | 19,65 | 1.071.900 |
28 feb 2024 | 20,05 | 20,13 | 20,04 | 20,06 | 19,53 | 383.800 |
27 feb 2024 | 20,08 | 20,11 | 20,03 | 20,05 | 19,52 | 481.400 |
26 feb 2024 | 20,13 | 20,17 | 20,04 | 20,06 | 19,53 | 500.700 |
23 feb 2024 | 20,02 | 20,18 | 20,00 | 20,14 | 19,61 | 619.300 |
22 feb 2024 | 19,97 | 20,02 | 19,93 | 20,00 | 19,48 | 467.500 |
21 feb 2024 | 19,99 | 20,04 | 19,85 | 19,86 | 19,34 | 680.300 |
20 feb 2024 | 19,88 | 20,00 | 19,86 | 19,97 | 19,45 | 948.200 |
16 feb 2024 | 19,88 | 19,93 | 19,85 | 19,91 | 19,39 | 536.700 |
*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...