Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | 125 |
25 giu 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
24 giu 2024 | 18,88 | 19,02 | 18,88 | 18,90 | 18,90 | 125 |
21 giu 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | 100 |
20 giu 2024 | 18,48 | 18,74 | 18,48 | 18,74 | 18,74 | 750 |
19 giu 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
18 giu 2024 | 17,22 | 17,78 | 17,22 | 17,78 | 17,78 | 102 |
17 giu 2024 | 16,12 | 17,54 | 16,12 | 17,54 | 17,54 | 500 |
14 giu 2024 | 16,48 | 16,48 | 15,88 | 15,88 | 15,88 | 400 |
13 giu 2024 | 16,56 | 16,62 | 16,00 | 16,40 | 16,40 | 3.785 |
12 giu 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
12 giu 2024 | 0.85 Dividendo |
11 giu 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 16,95 | 300 |
10 giu 2024 | 17,24 | 17,68 | 17,24 | 17,68 | 16,84 | 2.800 |
07 giu 2024 | 17,24 | 17,24 | 17,20 | 17,22 | 16,40 | 480 |
06 giu 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 16,40 | - |
05 giu 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,66 | - |
04 giu 2024 | 17,32 | 17,50 | 17,32 | 17,50 | 16,66 | 1.000 |
03 giu 2024 | 17,88 | 17,88 | 17,50 | 17,50 | 16,66 | 502 |
31 mag 2024 | 16,98 | 17,82 | 16,98 | 17,82 | 16,97 | 53 |
30 mag 2024 | 16,72 | 16,92 | 16,72 | 16,92 | 16,11 | 100 |
29 mag 2024 | 17,06 | 17,34 | 17,06 | 17,34 | 16,51 | 50 |
28 mag 2024 | 17,04 | 17,30 | 17,04 | 17,30 | 16,47 | 60 |
27 mag 2024 | 17,26 | 17,50 | 17,26 | 17,46 | 16,63 | 130 |
24 mag 2024 | 16,90 | 17,32 | 16,90 | 17,32 | 16,49 | 400 |
23 mag 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 16,23 | - |
22 mag 2024 | 17,22 | 17,22 | 16,98 | 17,22 | 16,40 | 775 |
21 mag 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,76 | 500 |
20 mag 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 16,68 | - |
17 mag 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 16,63 | 480 |
16 mag 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,66 | - |
15 mag 2024 | 17,48 | 17,72 | 17,48 | 17,72 | 16,87 | 140 |
14 mag 2024 | 17,22 | 17,40 | 17,22 | 17,40 | 16,57 | 410 |
13 mag 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,07 | - |
10 mag 2024 | 16,54 | 17,00 | 16,54 | 16,86 | 16,05 | 560 |
09 mag 2024 | 17,08 | 17,08 | 16,54 | 16,54 | 15,75 | 350 |
08 mag 2024 | 18,66 | 18,66 | 16,10 | 16,88 | 16,07 | 1.240 |
07 mag 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 17,48 | - |
06 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,14 | - |
03 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,16 | - |
02 mag 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,10 | - |
30 apr 2024 | 18,44 | 18,44 | 18,26 | 18,26 | 17,39 | 604 |
29 apr 2024 | 18,32 | 18,32 | 18,24 | 18,24 | 17,37 | 48 |
26 apr 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,03 | - |
25 apr 2024 | 18,32 | 18,32 | 18,10 | 18,10 | 17,24 | 150 |
24 apr 2024 | 18,76 | 18,76 | 18,56 | 18,56 | 17,67 | 30 |
23 apr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 17,67 | - |
22 apr 2024 | 18,82 | 18,82 | 18,62 | 18,62 | 17,73 | 1.673 |
19 apr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 17,96 | - |
18 apr 2024 | 18,88 | 19,38 | 18,88 | 19,38 | 18,45 | 215 |
17 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 17,81 | - |
16 apr 2024 | 18,36 | 18,54 | 18,36 | 18,54 | 17,65 | 56 |
15 apr 2024 | 18,56 | 18,94 | 18,56 | 18,94 | 18,04 | 160 |
12 apr 2024 | 19,32 | 19,32 | 18,52 | 18,52 | 17,64 | 505 |
11 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,00 | - |
10 apr 2024 | 18,62 | 18,68 | 18,62 | 18,68 | 17,79 | 1.020 |
09 apr 2024 | 18,98 | 18,98 | 18,62 | 18,62 | 17,73 | 750 |
08 apr 2024 | 18,62 | 19,32 | 18,62 | 19,32 | 18,40 | 10 |
05 apr 2024 | 18,70 | 18,90 | 18,70 | 18,90 | 18,00 | 5 |
04 apr 2024 | 19,18 | 19,18 | 19,04 | 19,04 | 18,13 | 2.300 |
03 apr 2024 | 18,76 | 19,26 | 18,76 | 19,26 | 18,34 | 500 |
02 apr 2024 | 19,26 | 19,26 | 18,84 | 18,84 | 17,94 | 422 |
28 mar 2024 | 18,90 | 19,02 | 18,86 | 18,86 | 17,96 | 790 |
27 mar 2024 | 18,70 | 19,11 | 18,70 | 19,07 | 18,16 | 596 |
26 mar 2024 | 18,55 | 18,75 | 18,55 | 18,72 | 17,83 | 1.620 |
25 mar 2024 | 18,00 | 18,59 | 18,00 | 18,59 | 17,70 | 1.055 |
22 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 16,93 | - |
21 mar 2024 | 17,92 | 18,02 | 17,78 | 18,00 | 17,14 | 1.590 |
20 mar 2024 | 18,25 | 18,25 | 17,89 | 18,16 | 17,29 | 997 |
19 mar 2024 | 18,14 | 18,31 | 18,14 | 18,31 | 17,44 | 50 |
18 mar 2024 | 18,71 | 18,71 | 17,51 | 17,61 | 16,77 | 1.460 |
15 mar 2024 | 18,21 | 18,74 | 18,21 | 18,74 | 17,85 | 229 |
14 mar 2024 | 18,69 | 18,69 | 18,00 | 18,53 | 17,65 | 4.330 |
13 mar 2024 | 18,00 | 19,20 | 18,00 | 19,15 | 18,24 | 6.617 |
12 mar 2024 | 17,71 | 18,10 | 17,71 | 18,10 | 17,24 | 10.000 |
11 mar 2024 | 17,37 | 18,03 | 17,37 | 17,91 | 17,05 | 394 |
08 mar 2024 | 17,70 | 17,70 | 17,14 | 17,14 | 16,32 | 1.330 |
07 mar 2024 | 17,72 | 17,85 | 17,70 | 17,70 | 16,85 | 545 |
06 mar 2024 | 17,68 | 17,94 | 17,64 | 17,94 | 17,08 | 4.124 |
05 mar 2024 | 17,72 | 17,94 | 17,72 | 17,94 | 17,08 | 100 |
04 mar 2024 | 17,99 | 17,99 | 17,80 | 17,91 | 17,05 | 7.060 |
01 mar 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 16,62 | 100 |
29 feb 2024 | 17,50 | 17,93 | 17,49 | 17,70 | 16,85 | 1.672 |
28 feb 2024 | 17,54 | 17,61 | 17,49 | 17,53 | 16,69 | 1.201 |
27 feb 2024 | 16,84 | 17,44 | 16,84 | 17,44 | 16,61 | 275 |
26 feb 2024 | 16,01 | 16,68 | 16,01 | 16,68 | 15,88 | 311 |
23 feb 2024 | 16,14 | 16,17 | 16,14 | 16,17 | 15,40 | 170 |
22 feb 2024 | 16,40 | 16,43 | 16,40 | 16,42 | 15,64 | 525 |
21 feb 2024 | 16,23 | 16,50 | 16,23 | 16,50 | 15,71 | 900 |
20 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 15,31 | - |
19 feb 2024 | 15,65 | 16,34 | 15,65 | 16,34 | 15,56 | 88 |
16 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 14,97 | - |
15 feb 2024 | 15,60 | 15,68 | 15,56 | 15,56 | 14,82 | 640 |
14 feb 2024 | 15,49 | 15,65 | 15,49 | 15,65 | 14,90 | 8.110 |
13 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 14,69 | - |
12 feb 2024 | 15,61 | 15,61 | 15,59 | 15,59 | 14,85 | 100 |
09 feb 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 14,77 | - |
08 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,18 | 520 |
07 feb 2024 | 15,68 | 15,68 | 15,59 | 15,59 | 14,85 | 1.000 |
06 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,34 | - |
*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...