Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 18,89 | 19,08 | 18,89 | 19,08 | 19,08 | 1.000 |
27 giu 2024 | 18,74 | 18,85 | 18,73 | 18,85 | 18,85 | 2.900 |
26 giu 2024 | 18,69 | 18,73 | 18,69 | 18,69 | 18,69 | 6.200 |
25 giu 2024 | 18,76 | 18,80 | 18,76 | 18,80 | 18,80 | 500 |
24 giu 2024 | 18,87 | 19,13 | 18,87 | 19,00 | 19,00 | 14.400 |
21 giu 2024 | 18,82 | 18,90 | 18,79 | 18,90 | 18,90 | 1.600 |
21 giu 2024 | 0.197 Dividendo |
20 giu 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,85 | 500 |
18 giu 2024 | 19,10 | 19,10 | 19,07 | 19,10 | 18,90 | 2.400 |
17 giu 2024 | 19,02 | 19,09 | 19,02 | 19,06 | 18,86 | 1.700 |
14 giu 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,88 | 100 |
13 giu 2024 | 19,11 | 19,13 | 19,07 | 19,13 | 18,93 | 500 |
12 giu 2024 | 19,17 | 19,40 | 19,15 | 19,15 | 18,95 | 5.000 |
11 giu 2024 | 19,01 | 19,01 | 19,00 | 19,01 | 18,81 | 144.600 |
10 giu 2024 | 18,95 | 19,12 | 18,95 | 19,10 | 18,90 | 1.200 |
07 giu 2024 | 19,02 | 19,08 | 19,00 | 19,03 | 18,83 | 2.000 |
06 giu 2024 | 19,25 | 19,29 | 19,24 | 19,29 | 19,09 | 2.000 |
05 giu 2024 | 19,17 | 19,28 | 19,17 | 19,28 | 19,08 | 3.300 |
04 giu 2024 | 19,19 | 19,30 | 19,19 | 19,30 | 19,10 | 700 |
03 giu 2024 | 19,14 | 19,17 | 19,14 | 19,15 | 18,95 | 1.700 |
31 mag 2024 | 18,98 | 19,16 | 18,98 | 19,16 | 18,96 | 1.700 |
30 mag 2024 | 18,85 | 18,89 | 18,82 | 18,89 | 18,69 | 1.900 |
29 mag 2024 | 18,59 | 18,62 | 18,56 | 18,62 | 18,43 | 2.100 |
28 mag 2024 | 18,88 | 18,89 | 18,80 | 18,80 | 18,61 | 700 |
24 mag 2024 | 18,90 | 18,93 | 18,89 | 18,89 | 18,69 | 700 |
23 mag 2024 | 19,06 | 19,09 | 18,85 | 18,85 | 18,66 | 500 |
22 mag 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,99 | 100 |
21 mag 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,14 | 100 |
20 mag 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,16 | 100 |
17 mag 2024 | 19,46 | 19,48 | 19,46 | 19,48 | 19,28 | 1.100 |
16 mag 2024 | 19,47 | 19,50 | 19,47 | 19,50 | 19,30 | 2.300 |
15 mag 2024 | 19,32 | 19,48 | 19,32 | 19,45 | 19,25 | 2.500 |
14 mag 2024 | 19,05 | 19,19 | 19,05 | 19,16 | 18,96 | 1.600 |
13 mag 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 18,83 | 181.200 |
10 mag 2024 | 19,10 | 19,10 | 18,96 | 19,01 | 18,81 | 2.900 |
09 mag 2024 | 19,05 | 19,10 | 19,00 | 19,10 | 18,90 | 3.500 |
08 mag 2024 | 18,73 | 18,81 | 18,66 | 18,81 | 18,62 | 3.200 |
07 mag 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,64 | 300 |
06 mag 2024 | 18,79 | 18,80 | 18,66 | 18,69 | 18,50 | 3.500 |
03 mag 2024 | 18,94 | 18,94 | 18,76 | 18,76 | 18,57 | 1.800 |
02 mag 2024 | 18,54 | 18,82 | 18,54 | 18,78 | 18,59 | 11.100 |
01 mag 2024 | 18,46 | 18,64 | 18,46 | 18,46 | 18,27 | 600 |
30 apr 2024 | 18,44 | 18,45 | 18,43 | 18,43 | 18,24 | 400 |
29 apr 2024 | 18,65 | 18,71 | 18,65 | 18,71 | 18,52 | 1.300 |
26 apr 2024 | 18,58 | 18,59 | 18,58 | 18,59 | 18,40 | 400 |
25 apr 2024 | 18,44 | 18,50 | 18,38 | 18,50 | 18,31 | 6.100 |
24 apr 2024 | 18,56 | 18,65 | 18,53 | 18,57 | 18,38 | 6.000 |
23 apr 2024 | 18,61 | 18,68 | 18,61 | 18,68 | 18,49 | 400 |
22 apr 2024 | 18,34 | 18,44 | 18,34 | 18,44 | 18,25 | 1.200 |
19 apr 2024 | 18,27 | 18,29 | 18,25 | 18,25 | 18,06 | 500 |
18 apr 2024 | 18,26 | 18,26 | 18,14 | 18,20 | 18,01 | 700 |
17 apr 2024 | 18,22 | 18,25 | 18,21 | 18,22 | 18,03 | 1.500 |
16 apr 2024 | 18,38 | 18,38 | 18,36 | 18,36 | 18,17 | 300 |
15 apr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,36 | 300 |
12 apr 2024 | 18,80 | 18,82 | 18,77 | 18,77 | 18,58 | 1.800 |
11 apr 2024 | 19,08 | 19,08 | 19,06 | 19,06 | 18,86 | 400 |
10 apr 2024 | 19,00 | 19,06 | 19,00 | 19,06 | 18,86 | 300 |
09 apr 2024 | 19,52 | 19,64 | 19,48 | 19,64 | 19,44 | 66.000 |
08 apr 2024 | 19,30 | 19,40 | 19,30 | 19,40 | 19,20 | 1.200 |
05 apr 2024 | 19,10 | 19,22 | 19,10 | 19,21 | 19,01 | 1.100 |
04 apr 2024 | 19,39 | 19,42 | 19,09 | 19,09 | 18,89 | 5.500 |
03 apr 2024 | 19,21 | 19,24 | 19,19 | 19,19 | 18,99 | 600 |
02 apr 2024 | 19,31 | 19,31 | 19,18 | 19,19 | 18,99 | 11.100 |
01 apr 2024 | 19,49 | 19,51 | 19,41 | 19,41 | 19,21 | 2.700 |
28 mar 2024 | 19,65 | 19,73 | 19,65 | 19,73 | 19,53 | 700 |
27 mar 2024 | 19,52 | 19,60 | 19,48 | 19,60 | 19,40 | 2.200 |
26 mar 2024 | 19,41 | 19,41 | 19,24 | 19,24 | 19,04 | 1.400 |
25 mar 2024 | 19,37 | 19,41 | 19,34 | 19,34 | 19,14 | 1.300 |
22 mar 2024 | 19,58 | 19,58 | 19,39 | 19,39 | 19,19 | 900 |
21 mar 2024 | 19,58 | 19,62 | 19,53 | 19,55 | 19,35 | 1.400 |
20 mar 2024 | 19,28 | 19,45 | 19,25 | 19,45 | 19,25 | 2.500 |
19 mar 2024 | 19,37 | 19,37 | 19,32 | 19,33 | 19,13 | 600 |
18 mar 2024 | 19,38 | 19,38 | 19,29 | 19,29 | 19,09 | 2.700 |
15 mar 2024 | 19,39 | 19,40 | 19,31 | 19,36 | 19,16 | 600 |
15 mar 2024 | 0.087 Dividendo |
14 mar 2024 | 19,69 | 19,69 | 19,39 | 19,48 | 19,19 | 900 |
13 mar 2024 | 19,85 | 19,85 | 19,70 | 19,70 | 19,41 | 700 |
12 mar 2024 | 19,87 | 19,87 | 19,77 | 19,78 | 19,49 | 800 |
11 mar 2024 | 19,95 | 19,95 | 19,91 | 19,91 | 19,62 | 82.900 |
08 mar 2024 | 20,03 | 20,03 | 20,01 | 20,01 | 19,71 | 700 |
07 mar 2024 | 19,91 | 19,91 | 19,77 | 19,82 | 19,53 | 5.000 |
06 mar 2024 | 19,76 | 19,78 | 19,76 | 19,78 | 19,49 | 1.000 |
05 mar 2024 | 19,79 | 19,83 | 19,60 | 19,64 | 19,35 | 2.100 |
04 mar 2024 | 19,56 | 19,80 | 19,56 | 19,79 | 19,50 | 13.800 |
01 mar 2024 | 19,40 | 19,61 | 19,40 | 19,61 | 19,32 | 3.200 |
29 feb 2024 | 19,30 | 19,38 | 19,25 | 19,34 | 19,05 | 3.500 |
28 feb 2024 | 19,12 | 19,19 | 19,12 | 19,19 | 18,91 | 200 |
27 feb 2024 | 19,16 | 19,16 | 19,01 | 19,05 | 18,77 | 6.300 |
26 feb 2024 | 19,10 | 19,12 | 19,10 | 19,12 | 18,84 | 1.500 |
23 feb 2024 | 19,33 | 19,35 | 19,32 | 19,32 | 19,03 | 700 |
22 feb 2024 | 19,38 | 19,38 | 19,29 | 19,38 | 19,09 | 8.900 |
21 feb 2024 | 19,16 | 19,28 | 19,16 | 19,28 | 19,00 | 3.300 |
20 feb 2024 | 19,17 | 19,27 | 19,16 | 19,23 | 18,95 | 5.100 |
16 feb 2024 | 19,24 | 19,26 | 19,18 | 19,18 | 18,90 | 1.800 |
15 feb 2024 | 19,12 | 19,41 | 19,12 | 19,41 | 19,12 | 1.000 |
14 feb 2024 | 18,98 | 19,04 | 18,93 | 19,02 | 18,74 | 6.400 |
13 feb 2024 | 18,89 | 18,89 | 18,70 | 18,80 | 18,52 | 4.500 |
12 feb 2024 | 19,22 | 19,27 | 19,22 | 19,23 | 18,95 | 199.200 |
09 feb 2024 | 19,19 | 19,21 | 19,07 | 19,21 | 18,93 | 800 |
08 feb 2024 | 19,05 | 19,21 | 19,05 | 19,18 | 18,90 | 4.700 |
*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...