Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 19,73 | 19,74 | 19,70 | 19,74 | 19,74 | 62.800 |
13 giu 2024 | 19,66 | 19,71 | 19,65 | 19,70 | 19,70 | 33.700 |
12 giu 2024 | 19,64 | 19,68 | 19,60 | 19,62 | 19,62 | 134.800 |
11 giu 2024 | 19,55 | 19,56 | 19,52 | 19,55 | 19,55 | 46.700 |
10 giu 2024 | 19,48 | 19,53 | 19,48 | 19,52 | 19,52 | 47.700 |
07 giu 2024 | 19,54 | 19,55 | 19,53 | 19,54 | 19,54 | 15.400 |
06 giu 2024 | 19,62 | 19,64 | 19,59 | 19,61 | 19,61 | 105.000 |
05 giu 2024 | 19,60 | 19,65 | 19,57 | 19,62 | 19,62 | 23.600 |
04 giu 2024 | 19,52 | 19,58 | 19,52 | 19,58 | 19,58 | 53.700 |
03 giu 2024 | 19,38 | 19,49 | 19,38 | 19,49 | 19,49 | 39.800 |
31 mag 2024 | 19,36 | 19,38 | 19,34 | 19,38 | 19,38 | 37.300 |
30 mag 2024 | 19,25 | 19,28 | 19,23 | 19,25 | 19,25 | 60.900 |
29 mag 2024 | 19,22 | 19,22 | 19,17 | 19,20 | 19,20 | 26.800 |
28 mag 2024 | 19,34 | 19,35 | 19,26 | 19,27 | 19,27 | 104.700 |
27 mag 2024 | 19,35 | 19,38 | 19,33 | 19,34 | 19,34 | 20.300 |
24 mag 2024 | 19,36 | 19,38 | 19,34 | 19,36 | 19,36 | 33.900 |
23 mag 2024 | 19,40 | 19,40 | 19,35 | 19,36 | 19,36 | 129.600 |
22 mag 2024 | 19,39 | 19,41 | 19,38 | 19,39 | 19,39 | 56.100 |
22 mag 2024 | 0.067 Dividendo |
21 mag 2024 | 19,53 | 19,53 | 19,49 | 19,50 | 19,43 | 15.500 |
17 mag 2024 | 19,49 | 19,49 | 19,44 | 19,48 | 19,41 | 45.400 |
16 mag 2024 | 19,50 | 19,52 | 19,48 | 19,50 | 19,43 | 24.900 |
15 mag 2024 | 19,43 | 19,49 | 19,43 | 19,49 | 19,42 | 73.700 |
14 mag 2024 | 19,37 | 19,38 | 19,35 | 19,36 | 19,29 | 38.500 |
13 mag 2024 | 19,37 | 19,38 | 19,34 | 19,36 | 19,29 | 29.500 |
10 mag 2024 | 19,37 | 19,37 | 19,33 | 19,37 | 19,30 | 31.500 |
09 mag 2024 | 19,40 | 19,43 | 19,38 | 19,40 | 19,33 | 36.600 |
08 mag 2024 | 19,38 | 19,43 | 19,38 | 19,40 | 19,33 | 75.400 |
07 mag 2024 | 19,44 | 19,47 | 19,43 | 19,46 | 19,39 | 36.100 |
06 mag 2024 | 19,37 | 19,41 | 19,37 | 19,38 | 19,31 | 46.400 |
03 mag 2024 | 19,35 | 19,37 | 19,32 | 19,35 | 19,28 | 40.900 |
02 mag 2024 | 19,20 | 19,28 | 19,20 | 19,28 | 19,21 | 41.800 |
01 mag 2024 | 19,19 | 19,27 | 19,18 | 19,22 | 19,15 | 36.900 |
30 apr 2024 | 19,19 | 19,22 | 19,16 | 19,16 | 19,09 | 61.500 |
29 apr 2024 | 19,17 | 19,24 | 19,17 | 19,22 | 19,15 | 53.100 |
26 apr 2024 | 19,13 | 19,17 | 19,12 | 19,14 | 19,07 | 37.900 |
25 apr 2024 | 19,13 | 19,13 | 19,09 | 19,09 | 19,02 | 64.100 |
24 apr 2024 | 19,21 | 19,21 | 19,16 | 19,16 | 19,09 | 28.000 |
24 apr 2024 | 0.066 Dividendo |
23 apr 2024 | 19,22 | 19,28 | 19,22 | 19,24 | 19,11 | 123.200 |
22 apr 2024 | 19,21 | 19,26 | 19,21 | 19,26 | 19,13 | 50.400 |
19 apr 2024 | 19,26 | 19,27 | 19,24 | 19,26 | 19,13 | 86.200 |
18 apr 2024 | 19,28 | 19,28 | 19,23 | 19,23 | 19,10 | 46.500 |
17 apr 2024 | 19,27 | 19,31 | 19,26 | 19,30 | 19,17 | 32.300 |
16 apr 2024 | 19,27 | 19,31 | 19,24 | 19,27 | 19,14 | 192.400 |
15 apr 2024 | 19,25 | 19,28 | 19,22 | 19,27 | 19,14 | 57.100 |
12 apr 2024 | 19,34 | 19,38 | 19,33 | 19,36 | 19,23 | 56.800 |
11 apr 2024 | 19,30 | 19,32 | 19,26 | 19,29 | 19,16 | 48.300 |
10 apr 2024 | 19,36 | 19,37 | 19,27 | 19,31 | 19,18 | 41.800 |
09 apr 2024 | 19,43 | 19,45 | 19,40 | 19,41 | 19,28 | 37.100 |
08 apr 2024 | 19,35 | 19,39 | 19,34 | 19,36 | 19,23 | 45.500 |
05 apr 2024 | 19,42 | 19,44 | 19,36 | 19,36 | 19,23 | 43.300 |
04 apr 2024 | 19,39 | 19,50 | 19,37 | 19,40 | 19,27 | 334.800 |
03 apr 2024 | 19,33 | 19,38 | 19,29 | 19,38 | 19,25 | 42.800 |
02 apr 2024 | 19,29 | 19,34 | 19,29 | 19,33 | 19,20 | 38.600 |
01 apr 2024 | 19,41 | 19,41 | 19,35 | 19,37 | 19,24 | 54.800 |
28 mar 2024 | 19,42 | 19,52 | 19,42 | 19,52 | 19,39 | 133.100 |
27 mar 2024 | 19,44 | 19,50 | 19,42 | 19,46 | 19,33 | 83.100 |
26 mar 2024 | 19,41 | 19,43 | 19,38 | 19,43 | 19,30 | 45.200 |
25 mar 2024 | 19,47 | 19,47 | 19,41 | 19,43 | 19,30 | 42.300 |
22 mar 2024 | 19,50 | 19,50 | 19,45 | 19,48 | 19,35 | 51.900 |
22 mar 2024 | 0.066 Dividendo |
21 mar 2024 | 19,46 | 19,50 | 19,46 | 19,49 | 19,29 | 60.900 |
20 mar 2024 | 19,49 | 19,51 | 19,45 | 19,50 | 19,30 | 45.000 |
19 mar 2024 | 19,44 | 19,48 | 19,42 | 19,42 | 19,22 | 58.100 |
18 mar 2024 | 19,35 | 19,39 | 19,35 | 19,38 | 19,18 | 41.200 |
15 mar 2024 | 19,35 | 19,43 | 19,35 | 19,41 | 19,21 | 80.600 |
14 mar 2024 | 19,44 | 19,44 | 19,37 | 19,38 | 19,18 | 48.700 |
13 mar 2024 | 19,51 | 19,52 | 19,46 | 19,46 | 19,26 | 32.400 |
12 mar 2024 | 19,50 | 19,53 | 19,49 | 19,50 | 19,30 | 69.200 |
11 mar 2024 | 19,59 | 19,59 | 19,53 | 19,57 | 19,37 | 82.900 |
08 mar 2024 | 19,58 | 19,61 | 19,55 | 19,60 | 19,40 | 42.900 |
07 mar 2024 | 19,59 | 19,59 | 19,54 | 19,57 | 19,37 | 47.900 |
06 mar 2024 | 19,60 | 19,62 | 19,55 | 19,56 | 19,36 | 98.000 |
05 mar 2024 | 19,58 | 19,59 | 19,53 | 19,56 | 19,36 | 60.700 |
04 mar 2024 | 19,48 | 19,51 | 19,46 | 19,50 | 19,30 | 59.100 |
01 mar 2024 | 19,45 | 19,53 | 19,42 | 19,52 | 19,32 | 99.400 |
29 feb 2024 | 19,44 | 19,48 | 19,42 | 19,48 | 19,28 | 139.400 |
28 feb 2024 | 19,36 | 19,43 | 19,36 | 19,43 | 19,23 | 30.500 |
27 feb 2024 | 19,42 | 19,46 | 19,39 | 19,42 | 19,22 | 67.300 |
26 feb 2024 | 19,48 | 19,48 | 19,43 | 19,48 | 19,28 | 155.900 |
23 feb 2024 | 19,42 | 19,50 | 19,40 | 19,49 | 19,29 | 82.200 |
23 feb 2024 | 0.065 Dividendo |
22 feb 2024 | 19,45 | 19,49 | 19,43 | 19,49 | 19,23 | 57.700 |
21 feb 2024 | 19,43 | 19,48 | 19,37 | 19,42 | 19,16 | 81.600 |
20 feb 2024 | 19,42 | 19,51 | 19,42 | 19,48 | 19,22 | 47.700 |
16 feb 2024 | 19,35 | 19,43 | 19,35 | 19,43 | 19,17 | 49.800 |
15 feb 2024 | 19,38 | 19,43 | 19,37 | 19,39 | 19,13 | 91.600 |
14 feb 2024 | 19,32 | 19,40 | 19,28 | 19,38 | 19,12 | 57.800 |
13 feb 2024 | 19,25 | 19,30 | 19,24 | 19,25 | 18,99 | 51.200 |
12 feb 2024 | 19,36 | 19,38 | 19,32 | 19,38 | 19,12 | 53.400 |
09 feb 2024 | 19,31 | 19,40 | 19,31 | 19,38 | 19,12 | 33.800 |
08 feb 2024 | 19,33 | 19,36 | 19,31 | 19,33 | 19,07 | 120.400 |
07 feb 2024 | 19,41 | 19,45 | 19,39 | 19,42 | 19,16 | 80.400 |
06 feb 2024 | 19,33 | 19,46 | 19,33 | 19,43 | 19,17 | 70.900 |
05 feb 2024 | 19,37 | 19,38 | 19,32 | 19,36 | 19,10 | 97.200 |
02 feb 2024 | 19,49 | 19,49 | 19,42 | 19,48 | 19,22 | 95.300 |
01 feb 2024 | 19,51 | 19,60 | 19,51 | 19,59 | 19,33 | 77.900 |
31 gen 2024 | 19,44 | 19,50 | 19,43 | 19,48 | 19,22 | 54.100 |
30 gen 2024 | 19,41 | 19,42 | 19,31 | 19,41 | 19,15 | 200.900 |
*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...