Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 17,27 | 17,47 | 17,07 | 17,40 | 17,40 | 991.700 |
31 mag 2024 | 17,05 | 17,36 | 16,93 | 17,29 | 17,29 | 2.264.100 |
31 mag 2024 | 0.093 Dividendo |
30 mag 2024 | 16,86 | 17,06 | 16,86 | 17,03 | 16,94 | 647.500 |
29 mag 2024 | 17,01 | 17,07 | 16,75 | 16,82 | 16,73 | 715.000 |
28 mag 2024 | 17,47 | 17,48 | 17,06 | 17,09 | 17,00 | 826.400 |
27 mag 2024 | 17,48 | 17,50 | 17,40 | 17,46 | 17,36 | 188.900 |
24 mag 2024 | 17,52 | 17,57 | 17,43 | 17,46 | 17,36 | 338.800 |
23 mag 2024 | 17,57 | 17,71 | 17,44 | 17,46 | 17,36 | 668.300 |
22 mag 2024 | 17,56 | 17,72 | 17,51 | 17,63 | 17,53 | 632.200 |
21 mag 2024 | 17,49 | 17,55 | 17,44 | 17,55 | 17,45 | 428.400 |
17 mag 2024 | 17,72 | 17,72 | 17,46 | 17,56 | 17,46 | 822.800 |
16 mag 2024 | 17,80 | 17,83 | 17,61 | 17,67 | 17,57 | 656.200 |
15 mag 2024 | 17,67 | 17,90 | 17,62 | 17,71 | 17,61 | 1.021.700 |
14 mag 2024 | 17,57 | 17,62 | 17,42 | 17,54 | 17,44 | 645.500 |
13 mag 2024 | 17,65 | 17,77 | 17,56 | 17,73 | 17,63 | 671.900 |
10 mag 2024 | 17,80 | 17,80 | 17,62 | 17,71 | 17,61 | 378.400 |
09 mag 2024 | 17,59 | 17,90 | 17,51 | 17,78 | 17,68 | 644.800 |
08 mag 2024 | 17,65 | 17,84 | 17,42 | 17,66 | 17,56 | 737.800 |
07 mag 2024 | 18,00 | 18,02 | 17,64 | 17,64 | 17,54 | 866.900 |
06 mag 2024 | 17,88 | 18,04 | 17,73 | 18,03 | 17,93 | 539.800 |
03 mag 2024 | 17,89 | 18,05 | 17,76 | 17,84 | 17,74 | 436.600 |
02 mag 2024 | 17,61 | 18,04 | 17,49 | 17,63 | 17,53 | 1.759.400 |
01 mag 2024 | 17,37 | 17,49 | 17,30 | 17,45 | 17,35 | 1.284.500 |
30 apr 2024 | 17,37 | 17,53 | 17,34 | 17,44 | 17,34 | 1.009.100 |
29 apr 2024 | 17,48 | 17,70 | 17,37 | 17,48 | 17,38 | 399.800 |
29 apr 2024 | 0.093 Dividendo |
26 apr 2024 | 17,65 | 17,70 | 17,52 | 17,54 | 17,35 | 332.800 |
25 apr 2024 | 17,60 | 17,60 | 17,36 | 17,54 | 17,35 | 740.900 |
24 apr 2024 | 17,76 | 17,85 | 17,67 | 17,70 | 17,51 | 446.000 |
23 apr 2024 | 17,98 | 18,07 | 17,80 | 17,83 | 17,64 | 608.600 |
22 apr 2024 | 17,68 | 17,96 | 17,68 | 17,92 | 17,73 | 727.600 |
19 apr 2024 | 17,66 | 17,77 | 17,56 | 17,65 | 17,46 | 653.800 |
18 apr 2024 | 17,53 | 17,73 | 17,38 | 17,71 | 17,52 | 682.100 |
17 apr 2024 | 17,59 | 17,65 | 17,40 | 17,53 | 17,34 | 634.500 |
16 apr 2024 | 17,56 | 17,67 | 17,45 | 17,52 | 17,33 | 615.800 |
15 apr 2024 | 17,91 | 17,98 | 17,54 | 17,65 | 17,46 | 625.000 |
12 apr 2024 | 18,11 | 18,13 | 17,71 | 17,86 | 17,67 | 730.900 |
11 apr 2024 | 18,39 | 18,41 | 18,11 | 18,14 | 17,95 | 1.735.800 |
10 apr 2024 | 18,64 | 18,68 | 18,18 | 18,35 | 18,15 | 1.088.900 |
09 apr 2024 | 18,55 | 19,02 | 18,44 | 18,90 | 18,70 | 1.109.700 |
08 apr 2024 | 18,37 | 18,51 | 18,14 | 18,50 | 18,30 | 537.000 |
05 apr 2024 | 18,10 | 18,33 | 18,04 | 18,29 | 18,09 | 612.200 |
04 apr 2024 | 18,12 | 18,24 | 17,96 | 18,09 | 17,90 | 972.300 |
03 apr 2024 | 18,30 | 18,32 | 17,86 | 17,87 | 17,68 | 901.400 |
02 apr 2024 | 18,31 | 18,39 | 18,25 | 18,32 | 18,12 | 707.100 |
01 apr 2024 | 18,44 | 18,49 | 18,31 | 18,45 | 18,25 | 694.500 |
28 mar 2024 | 18,42 | 18,58 | 18,31 | 18,47 | 18,27 | 1.188.300 |
27 mar 2024 | 18,07 | 18,53 | 18,07 | 18,38 | 18,18 | 1.184.100 |
27 mar 2024 | 0.093 Dividendo |
26 mar 2024 | 18,37 | 18,48 | 18,15 | 18,20 | 17,91 | 1.181.300 |
25 mar 2024 | 18,30 | 18,46 | 18,30 | 18,38 | 18,09 | 843.900 |
22 mar 2024 | 18,62 | 18,67 | 18,35 | 18,36 | 18,07 | 864.800 |
21 mar 2024 | 18,47 | 18,71 | 18,44 | 18,64 | 18,35 | 814.200 |
20 mar 2024 | 17,98 | 18,44 | 17,97 | 18,38 | 18,09 | 645.000 |
19 mar 2024 | 18,01 | 18,23 | 17,98 | 18,01 | 17,73 | 364.400 |
18 mar 2024 | 17,87 | 18,10 | 17,83 | 18,06 | 17,77 | 801.900 |
15 mar 2024 | 17,63 | 17,93 | 17,62 | 17,80 | 17,52 | 2.391.500 |
14 mar 2024 | 17,79 | 17,81 | 17,61 | 17,69 | 17,41 | 588.500 |
13 mar 2024 | 18,01 | 18,06 | 17,74 | 17,84 | 17,56 | 775.800 |
12 mar 2024 | 18,14 | 18,17 | 17,88 | 18,02 | 17,74 | 631.300 |
11 mar 2024 | 18,15 | 18,23 | 18,11 | 18,14 | 17,85 | 409.400 |
08 mar 2024 | 18,40 | 18,48 | 18,21 | 18,27 | 17,98 | 593.600 |
07 mar 2024 | 18,26 | 18,34 | 18,09 | 18,34 | 18,05 | 935.300 |
06 mar 2024 | 18,26 | 18,30 | 18,00 | 18,06 | 17,77 | 679.900 |
05 mar 2024 | 18,39 | 18,46 | 18,12 | 18,19 | 17,90 | 473.200 |
04 mar 2024 | 18,28 | 18,43 | 18,17 | 18,33 | 18,04 | 480.200 |
01 mar 2024 | 17,91 | 18,35 | 17,73 | 18,34 | 18,05 | 553.700 |
29 feb 2024 | 18,21 | 18,29 | 17,86 | 17,88 | 17,60 | 1.133.500 |
28 feb 2024 | 18,07 | 18,39 | 18,06 | 18,15 | 17,86 | 578.600 |
28 feb 2024 | 0.093 Dividendo |
27 feb 2024 | 18,19 | 18,39 | 18,12 | 18,28 | 17,90 | 692.000 |
26 feb 2024 | 18,50 | 18,69 | 18,13 | 18,13 | 17,75 | 1.051.500 |
23 feb 2024 | 18,50 | 18,70 | 18,41 | 18,55 | 18,16 | 813.000 |
22 feb 2024 | 18,67 | 18,76 | 18,38 | 18,55 | 18,16 | 1.009.400 |
21 feb 2024 | 18,50 | 18,80 | 18,48 | 18,66 | 18,27 | 763.100 |
20 feb 2024 | 18,50 | 18,56 | 18,33 | 18,50 | 18,12 | 887.400 |
16 feb 2024 | 18,50 | 18,62 | 18,36 | 18,53 | 18,14 | 747.800 |
15 feb 2024 | 18,43 | 18,64 | 18,38 | 18,61 | 18,22 | 931.200 |
14 feb 2024 | 17,82 | 18,49 | 17,78 | 18,44 | 18,06 | 1.197.200 |
13 feb 2024 | 18,03 | 18,08 | 17,68 | 17,90 | 17,53 | 1.036.900 |
12 feb 2024 | 18,18 | 18,34 | 18,13 | 18,26 | 17,88 | 484.000 |
09 feb 2024 | 18,21 | 18,34 | 18,12 | 18,13 | 17,75 | 675.200 |
08 feb 2024 | 18,11 | 18,27 | 17,90 | 18,23 | 17,85 | 790.000 |
07 feb 2024 | 17,85 | 18,32 | 17,85 | 18,23 | 17,85 | 1.003.200 |
06 feb 2024 | 17,90 | 18,12 | 17,83 | 17,97 | 17,60 | 464.700 |
05 feb 2024 | 18,20 | 18,20 | 17,89 | 17,89 | 17,52 | 484.100 |
02 feb 2024 | 18,39 | 18,40 | 18,14 | 18,31 | 17,93 | 932.200 |
01 feb 2024 | 18,34 | 18,56 | 18,20 | 18,51 | 18,13 | 818.900 |
31 gen 2024 | 18,67 | 18,68 | 18,27 | 18,29 | 17,91 | 974.200 |
30 gen 2024 | 18,63 | 18,76 | 18,53 | 18,58 | 18,19 | 565.300 |
30 gen 2024 | 0.09 Dividendo |
29 gen 2024 | 18,45 | 18,77 | 18,28 | 18,75 | 18,27 | 2.629.600 |
26 gen 2024 | 18,26 | 18,54 | 18,26 | 18,43 | 17,96 | 491.100 |
25 gen 2024 | 18,73 | 18,81 | 18,30 | 18,35 | 17,88 | 733.700 |
24 gen 2024 | 18,96 | 18,96 | 18,58 | 18,64 | 18,16 | 519.200 |
23 gen 2024 | 18,84 | 18,99 | 18,75 | 18,85 | 18,37 | 1.432.900 |
22 gen 2024 | 18,80 | 18,92 | 18,61 | 18,87 | 18,39 | 680.900 |
19 gen 2024 | 18,68 | 18,86 | 18,47 | 18,78 | 18,30 | 626.400 |
18 gen 2024 | 18,76 | 18,83 | 18,46 | 18,66 | 18,18 | 676.700 |
*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...