Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 22,46 | 22,70 | 22,27 | 22,34 | 22,34 | 29.718 |
20 mag 2024 | 22,65 | 22,84 | 22,28 | 22,84 | 22,84 | 60.200 |
17 mag 2024 | 22,14 | 22,83 | 21,81 | 22,62 | 22,62 | 131.500 |
17 mag 2024 | 0.65 Dividendo |
16 mag 2024 | 22,73 | 23,56 | 22,25 | 22,84 | 22,19 | 255.800 |
15 mag 2024 | 20,77 | 22,04 | 20,38 | 21,86 | 21,24 | 259.400 |
14 mag 2024 | 20,87 | 20,87 | 20,26 | 20,63 | 20,04 | 93.400 |
13 mag 2024 | 20,70 | 21,00 | 20,34 | 20,73 | 20,14 | 158.100 |
10 mag 2024 | 20,00 | 20,74 | 20,00 | 20,65 | 20,06 | 91.100 |
09 mag 2024 | 19,29 | 19,99 | 19,21 | 19,85 | 19,29 | 91.600 |
08 mag 2024 | 18,36 | 19,32 | 18,20 | 19,02 | 18,48 | 139.600 |
07 mag 2024 | 17,95 | 18,32 | 17,81 | 17,81 | 17,30 | 75.800 |
06 mag 2024 | 18,09 | 18,29 | 17,78 | 18,08 | 17,57 | 91.000 |
03 mag 2024 | 18,16 | 18,38 | 18,15 | 18,19 | 17,67 | 57.300 |
02 mag 2024 | 18,38 | 18,60 | 18,21 | 18,26 | 17,74 | 46.600 |
01 mag 2024 | 18,27 | 18,63 | 18,04 | 18,51 | 17,98 | 43.200 |
30 apr 2024 | 18,85 | 18,85 | 18,13 | 18,43 | 17,91 | 79.400 |
29 apr 2024 | 18,78 | 18,98 | 18,72 | 18,75 | 18,22 | 59.500 |
26 apr 2024 | 18,79 | 18,83 | 18,45 | 18,75 | 18,22 | 55.800 |
25 apr 2024 | 18,23 | 18,65 | 18,21 | 18,64 | 18,11 | 65.200 |
24 apr 2024 | 18,45 | 18,51 | 18,12 | 18,21 | 17,69 | 26.700 |
23 apr 2024 | 18,47 | 18,75 | 18,35 | 18,53 | 18,00 | 22.100 |
22 apr 2024 | 18,10 | 18,30 | 18,00 | 18,29 | 17,77 | 32.200 |
19 apr 2024 | 18,30 | 18,30 | 18,07 | 18,23 | 17,71 | 21.700 |
18 apr 2024 | 18,26 | 18,26 | 17,93 | 18,18 | 17,66 | 28.000 |
17 apr 2024 | 18,70 | 18,70 | 17,81 | 18,16 | 17,64 | 39.300 |
16 apr 2024 | 18,01 | 18,44 | 18,00 | 18,36 | 17,84 | 21.900 |
15 apr 2024 | 18,34 | 18,34 | 17,75 | 17,98 | 17,47 | 30.100 |
12 apr 2024 | 18,46 | 18,59 | 18,26 | 18,40 | 17,88 | 27.900 |
11 apr 2024 | 18,02 | 18,39 | 17,93 | 18,37 | 17,85 | 19.900 |
10 apr 2024 | 18,15 | 18,15 | 17,97 | 18,02 | 17,51 | 18.700 |
09 apr 2024 | 18,35 | 18,44 | 18,01 | 18,15 | 17,63 | 38.900 |
08 apr 2024 | 18,39 | 18,45 | 18,25 | 18,27 | 17,75 | 17.700 |
05 apr 2024 | 18,28 | 18,64 | 17,75 | 18,27 | 17,75 | 58.900 |
04 apr 2024 | 18,44 | 18,50 | 18,12 | 18,31 | 17,79 | 43.900 |
03 apr 2024 | 18,28 | 18,42 | 18,22 | 18,32 | 17,80 | 25.900 |
02 apr 2024 | 18,06 | 18,49 | 18,05 | 18,29 | 17,77 | 68.600 |
01 apr 2024 | 18,01 | 18,25 | 18,00 | 18,21 | 17,69 | 46.300 |
28 mar 2024 | 17,84 | 18,05 | 17,68 | 17,95 | 17,44 | 75.900 |
27 mar 2024 | 17,54 | 17,75 | 17,40 | 17,60 | 17,10 | 71.300 |
26 mar 2024 | 17,95 | 18,10 | 17,53 | 17,61 | 17,11 | 33.400 |
25 mar 2024 | 17,80 | 18,36 | 17,76 | 18,00 | 17,49 | 20.200 |
22 mar 2024 | 18,18 | 18,18 | 17,59 | 17,69 | 17,19 | 78.400 |
21 mar 2024 | 18,09 | 18,20 | 17,76 | 18,03 | 17,52 | 38.200 |
20 mar 2024 | 17,92 | 18,12 | 17,92 | 18,07 | 17,56 | 19.600 |
19 mar 2024 | 17,68 | 18,12 | 17,60 | 18,08 | 17,57 | 33.700 |
18 mar 2024 | 17,63 | 17,72 | 17,45 | 17,53 | 17,03 | 24.600 |
15 mar 2024 | 17,91 | 18,09 | 17,38 | 17,60 | 17,10 | 32.000 |
14 mar 2024 | 17,54 | 18,24 | 17,35 | 18,06 | 17,55 | 27.300 |
14 mar 2024 | 0.58 Dividendo |
13 mar 2024 | 18,38 | 18,38 | 17,90 | 17,92 | 16,85 | 66.200 |
12 mar 2024 | 18,45 | 18,57 | 18,04 | 18,39 | 17,29 | 29.500 |
11 mar 2024 | 18,45 | 18,45 | 18,13 | 18,38 | 17,28 | 90.400 |
08 mar 2024 | 18,87 | 18,89 | 18,30 | 18,48 | 17,37 | 64.100 |
07 mar 2024 | 18,60 | 18,72 | 18,31 | 18,54 | 17,43 | 18.800 |
06 mar 2024 | 18,20 | 19,17 | 18,20 | 18,55 | 17,44 | 84.600 |
05 mar 2024 | 17,70 | 18,16 | 17,70 | 18,16 | 17,07 | 25.600 |
04 mar 2024 | 17,80 | 17,80 | 17,64 | 17,75 | 16,69 | 12.300 |
01 mar 2024 | 17,87 | 18,07 | 17,69 | 17,79 | 16,72 | 34.900 |
29 feb 2024 | 17,80 | 18,23 | 17,70 | 17,74 | 16,68 | 17.200 |
28 feb 2024 | 18,08 | 18,08 | 17,63 | 17,66 | 16,60 | 43.200 |
27 feb 2024 | 18,23 | 18,23 | 17,75 | 17,80 | 16,73 | 13.300 |
26 feb 2024 | 18,17 | 18,24 | 17,79 | 18,01 | 16,93 | 15.900 |
23 feb 2024 | 18,17 | 18,26 | 17,93 | 18,20 | 17,11 | 17.100 |
22 feb 2024 | 18,41 | 18,69 | 17,98 | 18,06 | 16,98 | 21.600 |
21 feb 2024 | 19,00 | 19,50 | 18,57 | 18,64 | 17,52 | 62.900 |
20 feb 2024 | 18,72 | 19,08 | 18,57 | 18,98 | 17,84 | 45.100 |
16 feb 2024 | 18,36 | 18,69 | 18,36 | 18,57 | 17,46 | 30.400 |
15 feb 2024 | 17,90 | 18,47 | 17,83 | 18,45 | 17,34 | 66.900 |
14 feb 2024 | 17,67 | 17,92 | 17,48 | 17,92 | 16,85 | 50.500 |
13 feb 2024 | 17,55 | 17,60 | 17,45 | 17,49 | 16,44 | 72.300 |
12 feb 2024 | 17,95 | 17,95 | 17,38 | 17,44 | 16,40 | 49.600 |
09 feb 2024 | 18,00 | 18,00 | 17,52 | 17,77 | 16,71 | 56.700 |
08 feb 2024 | 17,79 | 18,38 | 17,65 | 17,95 | 16,87 | 80.300 |
07 feb 2024 | 17,65 | 17,85 | 17,50 | 17,68 | 16,62 | 88.300 |
06 feb 2024 | 18,06 | 18,06 | 17,20 | 17,40 | 16,36 | 76.500 |
05 feb 2024 | 18,39 | 18,39 | 17,83 | 17,95 | 16,87 | 71.100 |
02 feb 2024 | 18,57 | 18,76 | 18,25 | 18,37 | 17,27 | 32.600 |
01 feb 2024 | 18,53 | 18,86 | 18,35 | 18,50 | 17,39 | 51.500 |
31 gen 2024 | 18,80 | 18,96 | 18,51 | 18,62 | 17,50 | 42.500 |
30 gen 2024 | 18,97 | 18,97 | 18,75 | 18,87 | 17,74 | 30.700 |
29 gen 2024 | 18,76 | 18,95 | 18,71 | 18,81 | 17,68 | 29.000 |
26 gen 2024 | 18,83 | 19,11 | 18,83 | 18,90 | 17,77 | 34.500 |
25 gen 2024 | 19,04 | 19,04 | 18,83 | 18,93 | 17,80 | 13.000 |
24 gen 2024 | 18,96 | 19,09 | 18,81 | 18,91 | 17,78 | 17.900 |
23 gen 2024 | 18,69 | 18,97 | 18,62 | 18,85 | 17,72 | 34.300 |
22 gen 2024 | 18,69 | 18,69 | 18,53 | 18,53 | 17,42 | 14.300 |
19 gen 2024 | 18,60 | 18,68 | 18,50 | 18,55 | 17,44 | 27.300 |
18 gen 2024 | 18,72 | 18,85 | 18,61 | 18,70 | 17,58 | 21.200 |
17 gen 2024 | 18,75 | 18,90 | 18,72 | 18,72 | 17,60 | 11.600 |
16 gen 2024 | 19,27 | 19,27 | 18,73 | 18,89 | 17,76 | 26.900 |
12 gen 2024 | 19,00 | 19,20 | 18,88 | 18,98 | 17,84 | 46.800 |
11 gen 2024 | 19,00 | 19,00 | 18,76 | 18,95 | 17,81 | 33.300 |
10 gen 2024 | 18,94 | 19,07 | 18,75 | 19,00 | 17,86 | 40.700 |
09 gen 2024 | 18,95 | 18,99 | 18,41 | 18,78 | 17,66 | 37.100 |
08 gen 2024 | 18,98 | 19,10 | 18,67 | 18,86 | 17,73 | 12.700 |
05 gen 2024 | 19,31 | 19,31 | 18,55 | 18,85 | 17,72 | 36.100 |
04 gen 2024 | 19,19 | 19,19 | 18,91 | 19,19 | 18,04 | 32.300 |
03 gen 2024 | 18,77 | 19,19 | 18,77 | 19,12 | 17,97 | 45.300 |
02 gen 2024 | 18,30 | 18,89 | 18,30 | 18,85 | 17,72 | 49.200 |
*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...