Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 19,43 | 19,50 | 19,29 | 19,45 | 19,45 | 77.300 |
09 mag 2024 | 19,39 | 19,50 | 19,24 | 19,46 | 19,46 | 124.600 |
08 mag 2024 | 19,17 | 19,45 | 19,17 | 19,35 | 19,35 | 100.300 |
07 mag 2024 | 19,21 | 19,37 | 19,15 | 19,25 | 19,25 | 72.300 |
06 mag 2024 | 19,16 | 19,31 | 19,16 | 19,24 | 19,24 | 85.800 |
03 mag 2024 | 19,24 | 19,24 | 19,05 | 19,21 | 19,21 | 75.600 |
02 mag 2024 | 18,95 | 19,22 | 18,81 | 19,06 | 19,06 | 143.300 |
01 mag 2024 | 18,62 | 18,97 | 18,56 | 18,86 | 18,86 | 128.200 |
30 apr 2024 | 18,58 | 18,62 | 18,52 | 18,55 | 18,55 | 110.300 |
29 apr 2024 | 18,53 | 18,59 | 18,48 | 18,59 | 18,59 | 150.300 |
26 apr 2024 | 18,46 | 18,57 | 18,41 | 18,48 | 18,48 | 87.500 |
25 apr 2024 | 18,45 | 18,55 | 18,38 | 18,44 | 18,44 | 84.300 |
24 apr 2024 | 18,57 | 18,70 | 18,51 | 18,57 | 18,57 | 88.200 |
23 apr 2024 | 18,49 | 18,69 | 18,47 | 18,64 | 18,64 | 143.900 |
22 apr 2024 | 18,44 | 18,51 | 18,37 | 18,43 | 18,43 | 164.700 |
19 apr 2024 | 18,36 | 18,42 | 18,33 | 18,38 | 18,38 | 154.400 |
18 apr 2024 | 18,33 | 18,39 | 18,24 | 18,36 | 18,36 | 183.300 |
17 apr 2024 | 18,34 | 18,40 | 18,21 | 18,32 | 18,32 | 207.600 |
16 apr 2024 | 18,19 | 18,34 | 18,19 | 18,29 | 18,29 | 162.400 |
15 apr 2024 | 18,62 | 18,63 | 18,31 | 18,32 | 18,32 | 143.100 |
12 apr 2024 | 18,84 | 18,98 | 18,60 | 18,62 | 18,62 | 83.100 |
11 apr 2024 | 18,90 | 18,90 | 18,74 | 18,79 | 18,79 | 161.400 |
10 apr 2024 | 18,93 | 18,93 | 18,73 | 18,74 | 18,74 | 186.000 |
09 apr 2024 | 18,90 | 19,02 | 18,90 | 18,96 | 18,96 | 89.500 |
09 apr 2024 | 0.134 Dividendo |
08 apr 2024 | 19,07 | 19,16 | 19,00 | 19,07 | 18,94 | 129.500 |
05 apr 2024 | 19,25 | 19,25 | 19,00 | 19,04 | 18,91 | 160.200 |
04 apr 2024 | 19,40 | 19,41 | 19,19 | 19,20 | 19,07 | 105.300 |
03 apr 2024 | 19,32 | 19,44 | 19,32 | 19,35 | 19,21 | 106.600 |
02 apr 2024 | 19,65 | 19,65 | 19,36 | 19,43 | 19,29 | 119.700 |
01 apr 2024 | 19,58 | 19,80 | 19,48 | 19,73 | 19,59 | 213.200 |
28 mar 2024 | 19,53 | 19,65 | 19,50 | 19,61 | 19,47 | 210.800 |
27 mar 2024 | 19,45 | 19,47 | 19,36 | 19,43 | 19,29 | 136.800 |
26 mar 2024 | 19,30 | 19,45 | 19,30 | 19,34 | 19,20 | 175.700 |
25 mar 2024 | 19,47 | 19,53 | 19,33 | 19,34 | 19,20 | 131.700 |
22 mar 2024 | 19,36 | 19,55 | 19,34 | 19,39 | 19,25 | 135.800 |
21 mar 2024 | 19,63 | 19,63 | 19,37 | 19,37 | 19,23 | 111.000 |
20 mar 2024 | 19,23 | 19,67 | 19,21 | 19,63 | 19,49 | 172.500 |
19 mar 2024 | 19,20 | 19,33 | 19,20 | 19,29 | 19,15 | 89.600 |
18 mar 2024 | 19,33 | 19,36 | 19,21 | 19,27 | 19,13 | 66.000 |
15 mar 2024 | 19,26 | 19,27 | 19,18 | 19,26 | 19,12 | 118.000 |
14 mar 2024 | 19,29 | 19,34 | 19,15 | 19,21 | 19,08 | 75.400 |
13 mar 2024 | 19,22 | 19,37 | 19,16 | 19,37 | 19,23 | 94.100 |
12 mar 2024 | 19,32 | 19,32 | 19,14 | 19,19 | 19,06 | 92.900 |
12 mar 2024 | 0.134 Dividendo |
11 mar 2024 | 19,40 | 19,45 | 19,33 | 19,38 | 19,11 | 96.800 |
08 mar 2024 | 19,26 | 19,45 | 19,23 | 19,40 | 19,13 | 67.100 |
07 mar 2024 | 19,30 | 19,38 | 19,21 | 19,32 | 19,05 | 118.400 |
06 mar 2024 | 19,30 | 19,40 | 19,11 | 19,14 | 18,87 | 81.700 |
05 mar 2024 | 19,28 | 19,40 | 18,90 | 19,23 | 18,96 | 99.500 |
04 mar 2024 | 19,25 | 19,39 | 19,14 | 19,20 | 18,93 | 146.600 |
01 mar 2024 | 19,23 | 19,49 | 19,14 | 19,29 | 19,02 | 178.500 |
29 feb 2024 | 19,30 | 19,33 | 19,13 | 19,17 | 18,90 | 128.600 |
28 feb 2024 | 19,16 | 19,17 | 19,01 | 19,17 | 18,90 | 134.000 |
27 feb 2024 | 19,02 | 19,22 | 19,02 | 19,15 | 18,88 | 98.800 |
26 feb 2024 | 19,10 | 19,10 | 19,01 | 19,09 | 18,83 | 120.500 |
23 feb 2024 | 18,96 | 19,08 | 18,91 | 19,08 | 18,81 | 130.800 |
22 feb 2024 | 18,91 | 18,97 | 18,87 | 18,89 | 18,63 | 95.700 |
21 feb 2024 | 18,94 | 18,95 | 18,81 | 18,87 | 18,61 | 122.300 |
20 feb 2024 | 18,84 | 18,98 | 18,71 | 18,96 | 18,70 | 152.200 |
16 feb 2024 | 18,83 | 18,86 | 18,70 | 18,86 | 18,60 | 170.500 |
15 feb 2024 | 18,69 | 18,88 | 18,69 | 18,84 | 18,58 | 84.300 |
14 feb 2024 | 18,55 | 18,72 | 18,55 | 18,68 | 18,42 | 158.600 |
13 feb 2024 | 18,65 | 18,80 | 18,49 | 18,49 | 18,23 | 179.300 |
13 feb 2024 | 0.134 Dividendo |
12 feb 2024 | 18,98 | 19,08 | 18,85 | 18,95 | 18,55 | 86.800 |
09 feb 2024 | 18,89 | 18,98 | 18,81 | 18,94 | 18,54 | 105.900 |
08 feb 2024 | 18,90 | 18,90 | 18,79 | 18,88 | 18,49 | 129.200 |
07 feb 2024 | 18,74 | 18,94 | 18,71 | 18,91 | 18,52 | 146.200 |
06 feb 2024 | 18,78 | 18,92 | 18,66 | 18,79 | 18,40 | 166.900 |
05 feb 2024 | 18,61 | 18,83 | 18,59 | 18,67 | 18,28 | 114.300 |
02 feb 2024 | 18,82 | 18,82 | 18,64 | 18,64 | 18,25 | 110.200 |
01 feb 2024 | 18,72 | 18,86 | 18,63 | 18,85 | 18,46 | 211.400 |
31 gen 2024 | 18,70 | 18,72 | 18,61 | 18,68 | 18,29 | 131.900 |
30 gen 2024 | 18,55 | 18,66 | 18,53 | 18,66 | 18,27 | 102.100 |
29 gen 2024 | 18,42 | 18,62 | 18,42 | 18,61 | 18,22 | 142.600 |
26 gen 2024 | 18,53 | 18,53 | 18,38 | 18,42 | 18,04 | 236.300 |
25 gen 2024 | 18,63 | 18,66 | 18,48 | 18,52 | 18,13 | 202.300 |
24 gen 2024 | 18,44 | 18,58 | 18,44 | 18,53 | 18,14 | 188.400 |
23 gen 2024 | 18,53 | 18,55 | 18,38 | 18,44 | 18,06 | 258.900 |
22 gen 2024 | 18,30 | 18,48 | 18,26 | 18,45 | 18,07 | 172.500 |
19 gen 2024 | 18,21 | 18,21 | 17,88 | 18,21 | 17,83 | 657.500 |
18 gen 2024 | 18,17 | 18,18 | 17,93 | 18,03 | 17,65 | 181.600 |
17 gen 2024 | 18,14 | 18,14 | 17,90 | 18,08 | 17,70 | 265.400 |
16 gen 2024 | 18,51 | 18,51 | 18,04 | 18,08 | 17,70 | 222.800 |
16 gen 2024 | 0.134 Dividendo |
12 gen 2024 | 18,60 | 18,65 | 18,51 | 18,56 | 18,04 | 109.400 |
11 gen 2024 | 18,66 | 18,66 | 18,42 | 18,55 | 18,03 | 180.300 |
10 gen 2024 | 18,66 | 18,66 | 18,52 | 18,61 | 18,09 | 143.300 |
09 gen 2024 | 18,75 | 18,76 | 18,50 | 18,59 | 18,07 | 183.300 |
08 gen 2024 | 18,51 | 18,77 | 18,51 | 18,73 | 18,21 | 164.100 |
05 gen 2024 | 18,35 | 18,60 | 18,35 | 18,56 | 18,04 | 106.200 |
04 gen 2024 | 18,31 | 18,51 | 18,21 | 18,44 | 17,92 | 123.100 |
03 gen 2024 | 18,26 | 18,42 | 18,13 | 18,42 | 17,91 | 182.200 |
02 gen 2024 | 17,99 | 18,26 | 17,99 | 18,26 | 17,75 | 157.200 |
29 dic 2023 | 18,17 | 18,23 | 17,92 | 18,01 | 17,51 | 347.500 |
28 dic 2023 | 18,12 | 18,21 | 18,02 | 18,19 | 17,68 | 350.700 |
27 dic 2023 | 18,10 | 18,19 | 18,01 | 18,04 | 17,54 | 377.600 |
26 dic 2023 | 18,38 | 18,40 | 18,07 | 18,08 | 17,57 | 302.400 |
22 dic 2023 | 18,28 | 18,39 | 18,19 | 18,26 | 17,75 | 182.400 |
*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...