Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 17,94 | 18,00 | 17,90 | 17,91 | 17,91 | 50.652 |
25 apr 2024 | 17,86 | 18,00 | 17,73 | 17,95 | 17,95 | 217.600 |
24 apr 2024 | 17,91 | 17,97 | 17,87 | 17,94 | 17,94 | 106.900 |
23 apr 2024 | 17,85 | 18,02 | 17,81 | 18,00 | 18,00 | 135.600 |
22 apr 2024 | 17,69 | 17,82 | 17,61 | 17,78 | 17,78 | 153.800 |
19 apr 2024 | 17,49 | 17,68 | 17,49 | 17,65 | 17,65 | 80.200 |
18 apr 2024 | 17,48 | 17,52 | 17,40 | 17,49 | 17,49 | 121.300 |
17 apr 2024 | 17,29 | 17,50 | 17,29 | 17,41 | 17,41 | 283.400 |
16 apr 2024 | 17,40 | 17,42 | 17,28 | 17,33 | 17,33 | 121.400 |
15 apr 2024 | 17,82 | 17,86 | 17,50 | 17,52 | 17,52 | 744.800 |
12 apr 2024 | 18,40 | 18,40 | 17,69 | 17,74 | 17,74 | 251.700 |
11 apr 2024 | 18,05 | 18,13 | 17,89 | 18,02 | 18,02 | 101.300 |
10 apr 2024 | 18,18 | 18,18 | 17,97 | 18,05 | 18,05 | 130.000 |
09 apr 2024 | 18,35 | 18,41 | 18,28 | 18,39 | 18,39 | 106.600 |
08 apr 2024 | 18,28 | 18,35 | 18,25 | 18,31 | 18,31 | 138.200 |
05 apr 2024 | 18,24 | 18,29 | 18,11 | 18,26 | 18,26 | 121.500 |
04 apr 2024 | 18,68 | 18,68 | 18,21 | 18,26 | 18,26 | 101.800 |
03 apr 2024 | 18,30 | 18,36 | 18,24 | 18,29 | 18,29 | 171.900 |
02 apr 2024 | 18,36 | 18,36 | 18,24 | 18,29 | 18,29 | 63.700 |
01 apr 2024 | 18,50 | 18,51 | 18,38 | 18,43 | 18,43 | 109.600 |
28 mar 2024 | 18,50 | 18,55 | 18,48 | 18,54 | 18,54 | 87.500 |
27 mar 2024 | 18,41 | 18,44 | 18,32 | 18,43 | 18,43 | 73.200 |
26 mar 2024 | 18,34 | 18,36 | 18,27 | 18,30 | 18,30 | 85.500 |
25 mar 2024 | 18,31 | 18,35 | 18,27 | 18,29 | 18,29 | 89.900 |
22 mar 2024 | 18,38 | 18,43 | 18,27 | 18,30 | 18,30 | 190.000 |
21 mar 2024 | 18,42 | 18,48 | 18,37 | 18,39 | 18,39 | 597.300 |
20 mar 2024 | 18,16 | 18,41 | 18,11 | 18,40 | 18,40 | 184.900 |
19 mar 2024 | 18,13 | 18,22 | 18,13 | 18,17 | 18,17 | 91.800 |
18 mar 2024 | 18,30 | 18,30 | 18,16 | 18,18 | 18,18 | 71.600 |
18 mar 2024 | 0.175 Dividendo |
15 mar 2024 | 18,48 | 18,50 | 18,38 | 18,43 | 18,26 | 152.500 |
14 mar 2024 | 18,67 | 18,67 | 18,38 | 18,48 | 18,30 | 100.100 |
13 mar 2024 | 18,65 | 18,73 | 18,65 | 18,69 | 18,51 | 116.900 |
12 mar 2024 | 18,66 | 18,71 | 18,59 | 18,65 | 18,47 | 95.000 |
11 mar 2024 | 18,67 | 18,70 | 18,56 | 18,69 | 18,51 | 106.200 |
08 mar 2024 | 18,73 | 18,81 | 18,67 | 18,72 | 18,54 | 88.200 |
07 mar 2024 | 18,50 | 18,70 | 17,85 | 18,69 | 18,51 | 128.600 |
06 mar 2024 | 18,41 | 18,48 | 18,33 | 18,43 | 18,26 | 115.200 |
05 mar 2024 | 18,22 | 18,39 | 18,21 | 18,27 | 18,10 | 99.000 |
04 mar 2024 | 18,28 | 18,28 | 18,17 | 18,23 | 18,06 | 143.500 |
01 mar 2024 | 18,17 | 18,32 | 18,12 | 18,28 | 18,11 | 134.300 |
29 feb 2024 | 18,04 | 18,21 | 18,04 | 18,17 | 18,00 | 125.900 |
28 feb 2024 | 18,16 | 18,16 | 18,01 | 18,04 | 17,87 | 254.500 |
27 feb 2024 | 18,21 | 18,21 | 18,13 | 18,17 | 18,00 | 102.100 |
26 feb 2024 | 18,32 | 18,32 | 18,10 | 18,12 | 17,95 | 260.500 |
23 feb 2024 | 18,24 | 18,33 | 18,23 | 18,30 | 18,13 | 135.500 |
22 feb 2024 | 18,25 | 18,29 | 18,20 | 18,23 | 18,06 | 84.700 |
21 feb 2024 | 17,77 | 18,19 | 17,77 | 18,17 | 18,00 | 150.700 |
20 feb 2024 | 18,26 | 18,27 | 18,16 | 18,19 | 18,02 | 207.200 |
16 feb 2024 | 18,16 | 18,28 | 18,12 | 18,23 | 18,06 | 147.200 |
15 feb 2024 | 17,85 | 18,12 | 17,85 | 18,11 | 17,94 | 213.000 |
14 feb 2024 | 17,59 | 17,83 | 17,59 | 17,83 | 17,66 | 123.500 |
13 feb 2024 | 17,82 | 17,82 | 17,48 | 17,58 | 17,41 | 187.000 |
12 feb 2024 | 17,81 | 18,05 | 17,81 | 18,00 | 17,83 | 144.400 |
09 feb 2024 | 17,86 | 17,90 | 17,76 | 17,89 | 17,72 | 136.100 |
08 feb 2024 | 18,03 | 18,03 | 17,78 | 17,87 | 17,70 | 116.800 |
07 feb 2024 | 18,09 | 18,11 | 18,01 | 18,04 | 17,87 | 110.100 |
06 feb 2024 | 17,94 | 18,10 | 17,93 | 18,07 | 17,90 | 203.600 |
05 feb 2024 | 18,03 | 18,07 | 17,86 | 17,91 | 17,74 | 103.500 |
02 feb 2024 | 18,28 | 18,28 | 18,06 | 18,16 | 17,99 | 276.100 |
01 feb 2024 | 18,30 | 18,43 | 18,24 | 18,43 | 18,26 | 99.500 |
31 gen 2024 | 18,42 | 18,51 | 18,21 | 18,21 | 18,04 | 129.800 |
30 gen 2024 | 18,41 | 18,45 | 18,28 | 18,43 | 18,26 | 115.500 |
29 gen 2024 | 18,26 | 18,43 | 18,16 | 18,41 | 18,24 | 236.500 |
26 gen 2024 | 18,28 | 18,33 | 18,25 | 18,28 | 18,11 | 68.000 |
25 gen 2024 | 18,11 | 18,27 | 18,11 | 18,27 | 18,10 | 307.900 |
24 gen 2024 | 18,36 | 18,40 | 18,09 | 18,10 | 17,93 | 122.100 |
23 gen 2024 | 18,14 | 18,17 | 18,05 | 18,14 | 17,97 | 144.600 |
22 gen 2024 | 18,26 | 18,27 | 18,10 | 18,15 | 17,98 | 886.500 |
19 gen 2024 | 18,04 | 18,20 | 17,98 | 18,20 | 18,03 | 242.300 |
18 gen 2024 | 18,00 | 18,11 | 17,96 | 18,07 | 17,90 | 313.800 |
17 gen 2024 | 18,09 | 18,09 | 17,89 | 18,00 | 17,83 | 167.400 |
16 gen 2024 | 18,31 | 18,32 | 18,19 | 18,23 | 18,06 | 172.300 |
12 gen 2024 | 18,50 | 18,60 | 18,36 | 18,38 | 18,21 | 125.300 |
11 gen 2024 | 18,54 | 18,55 | 18,23 | 18,36 | 18,19 | 116.800 |
10 gen 2024 | 18,40 | 18,53 | 18,40 | 18,48 | 18,30 | 155.700 |
09 gen 2024 | 18,62 | 18,62 | 18,40 | 18,44 | 18,26 | 156.100 |
08 gen 2024 | 18,46 | 18,63 | 18,41 | 18,63 | 18,45 | 145.900 |
05 gen 2024 | 18,38 | 18,58 | 18,32 | 18,43 | 18,26 | 111.300 |
04 gen 2024 | 18,33 | 18,44 | 18,33 | 18,36 | 18,19 | 135.400 |
03 gen 2024 | 18,29 | 18,41 | 18,24 | 18,32 | 18,15 | 104.000 |
02 gen 2024 | 18,34 | 18,52 | 18,33 | 18,41 | 18,24 | 331.700 |
29 dic 2023 | 18,33 | 18,50 | 18,33 | 18,46 | 18,28 | 324.000 |
28 dic 2023 | 18,55 | 18,59 | 18,03 | 18,48 | 18,30 | 183.700 |
27 dic 2023 | 18,54 | 18,59 | 18,51 | 18,53 | 18,35 | 178.200 |
26 dic 2023 | 18,46 | 18,55 | 18,40 | 18,53 | 18,35 | 95.800 |
22 dic 2023 | 18,44 | 18,50 | 18,37 | 18,41 | 18,24 | 125.700 |
21 dic 2023 | 18,12 | 18,32 | 18,12 | 18,32 | 18,15 | 136.700 |
20 dic 2023 | 18,26 | 18,32 | 18,01 | 18,02 | 17,85 | 522.600 |
19 dic 2023 | 18,06 | 18,29 | 18,06 | 18,28 | 18,11 | 157.200 |
18 dic 2023 | 18,17 | 18,17 | 18,04 | 18,08 | 17,91 | 151.600 |
18 dic 2023 | 0.098 Dividendo |
15 dic 2023 | 18,29 | 18,32 | 18,13 | 18,15 | 17,88 | 488.300 |
14 dic 2023 | 18,19 | 18,48 | 18,19 | 18,40 | 18,13 | 142.200 |
13 dic 2023 | 17,72 | 18,17 | 17,68 | 18,16 | 17,89 | 130.500 |
12 dic 2023 | 17,88 | 17,88 | 17,66 | 17,73 | 17,47 | 147.400 |
11 dic 2023 | 17,74 | 17,81 | 17,72 | 17,81 | 17,55 | 119.900 |
08 dic 2023 | 17,75 | 17,81 | 17,70 | 17,78 | 17,52 | 106.500 |
07 dic 2023 | 17,76 | 17,79 | 17,68 | 17,75 | 17,49 | 203.300 |
06 dic 2023 | 17,81 | 17,86 | 17,71 | 17,73 | 17,47 | 519.700 |
*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...