Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 18,84 | 18,84 | 18,72 | 18,76 | 18,76 | 77.312 |
22 mag 2024 | 18,79 | 18,83 | 18,76 | 18,83 | 18,83 | 74.500 |
22 mag 2024 | 0.062 Dividendo |
21 mag 2024 | 18,99 | 19,00 | 18,90 | 18,94 | 18,88 | 79.300 |
17 mag 2024 | 18,93 | 18,93 | 18,84 | 18,89 | 18,83 | 39.000 |
16 mag 2024 | 18,97 | 19,05 | 18,95 | 18,97 | 18,91 | 74.500 |
15 mag 2024 | 18,82 | 18,92 | 18,82 | 18,90 | 18,84 | 85.200 |
14 mag 2024 | 18,68 | 18,69 | 18,63 | 18,68 | 18,62 | 37.700 |
13 mag 2024 | 18,68 | 18,72 | 18,66 | 18,70 | 18,64 | 19.300 |
10 mag 2024 | 18,64 | 18,67 | 18,60 | 18,66 | 18,60 | 111.400 |
09 mag 2024 | 18,67 | 18,77 | 18,63 | 18,77 | 18,71 | 30.000 |
08 mag 2024 | 18,74 | 18,75 | 18,71 | 18,73 | 18,67 | 63.100 |
07 mag 2024 | 18,83 | 18,92 | 18,83 | 18,85 | 18,79 | 46.300 |
06 mag 2024 | 18,65 | 18,75 | 18,64 | 18,75 | 18,69 | 74.100 |
03 mag 2024 | 18,61 | 18,61 | 18,49 | 18,61 | 18,55 | 38.300 |
02 mag 2024 | 18,28 | 18,44 | 18,28 | 18,43 | 18,37 | 122.300 |
01 mag 2024 | 18,28 | 18,43 | 18,25 | 18,37 | 18,31 | 30.900 |
30 apr 2024 | 18,21 | 18,30 | 18,20 | 18,23 | 18,17 | 35.900 |
29 apr 2024 | 18,29 | 18,36 | 18,25 | 18,36 | 18,30 | 18.200 |
26 apr 2024 | 18,11 | 18,20 | 18,11 | 18,18 | 18,12 | 37.000 |
25 apr 2024 | 18,06 | 18,10 | 18,01 | 18,06 | 18,00 | 33.300 |
24 apr 2024 | 18,22 | 18,22 | 18,13 | 18,16 | 18,10 | 62.300 |
24 apr 2024 | 0.062 Dividendo |
23 apr 2024 | 18,28 | 18,34 | 18,24 | 18,28 | 18,16 | 72.700 |
22 apr 2024 | 18,27 | 18,36 | 18,25 | 18,32 | 18,20 | 154.900 |
19 apr 2024 | 18,36 | 18,38 | 18,31 | 18,34 | 18,22 | 50.800 |
18 apr 2024 | 18,39 | 18,39 | 18,29 | 18,32 | 18,20 | 46.400 |
17 apr 2024 | 18,38 | 18,50 | 18,32 | 18,44 | 18,32 | 138.100 |
16 apr 2024 | 18,31 | 18,42 | 18,27 | 18,33 | 18,21 | 70.300 |
15 apr 2024 | 18,50 | 18,50 | 18,32 | 18,40 | 18,28 | 156.800 |
12 apr 2024 | 18,64 | 18,72 | 18,62 | 18,63 | 18,51 | 123.600 |
11 apr 2024 | 18,54 | 18,55 | 18,43 | 18,48 | 18,36 | 77.300 |
10 apr 2024 | 18,69 | 18,72 | 18,50 | 18,53 | 18,41 | 102.100 |
09 apr 2024 | 18,76 | 18,86 | 18,76 | 18,81 | 18,68 | 216.100 |
08 apr 2024 | 18,63 | 19,09 | 18,63 | 18,69 | 18,57 | 234.500 |
05 apr 2024 | 18,79 | 18,85 | 18,72 | 18,74 | 18,62 | 47.100 |
04 apr 2024 | 18,76 | 18,84 | 18,73 | 18,84 | 18,71 | 154.500 |
03 apr 2024 | 18,62 | 18,74 | 18,57 | 18,72 | 18,60 | 77.200 |
02 apr 2024 | 18,63 | 18,74 | 18,59 | 18,74 | 18,62 | 71.600 |
01 apr 2024 | 18,90 | 18,91 | 18,76 | 18,77 | 18,65 | 117.500 |
28 mar 2024 | 19,06 | 19,18 | 19,04 | 19,12 | 18,99 | 49.300 |
27 mar 2024 | 19,00 | 19,11 | 18,96 | 19,11 | 18,98 | 80.800 |
26 mar 2024 | 18,91 | 18,96 | 18,87 | 18,95 | 18,82 | 36.600 |
25 mar 2024 | 18,98 | 18,98 | 18,92 | 18,97 | 18,84 | 50.400 |
22 mar 2024 | 19,06 | 19,08 | 19,00 | 19,07 | 18,94 | 78.000 |
22 mar 2024 | 0.062 Dividendo |
21 mar 2024 | 19,01 | 19,05 | 18,92 | 18,97 | 18,78 | 129.300 |
20 mar 2024 | 18,97 | 19,09 | 18,90 | 19,01 | 18,82 | 102.200 |
19 mar 2024 | 18,99 | 19,06 | 18,90 | 18,90 | 18,71 | 91.600 |
18 mar 2024 | 18,88 | 18,93 | 18,85 | 18,86 | 18,67 | 59.100 |
15 mar 2024 | 18,90 | 19,03 | 18,87 | 18,99 | 18,80 | 56.800 |
14 mar 2024 | 19,04 | 19,04 | 18,93 | 18,95 | 18,76 | 59.000 |
13 mar 2024 | 19,25 | 19,31 | 19,18 | 19,21 | 19,02 | 119.700 |
12 mar 2024 | 19,31 | 19,31 | 19,19 | 19,27 | 19,08 | 21.200 |
11 mar 2024 | 19,41 | 19,41 | 19,32 | 19,37 | 19,18 | 24.000 |
08 mar 2024 | 19,45 | 19,45 | 19,39 | 19,43 | 19,24 | 26.200 |
07 mar 2024 | 19,50 | 19,51 | 19,37 | 19,45 | 19,26 | 105.500 |
06 mar 2024 | 19,45 | 19,51 | 19,40 | 19,44 | 19,25 | 129.800 |
05 mar 2024 | 19,34 | 19,48 | 19,34 | 19,40 | 19,21 | 73.100 |
04 mar 2024 | 19,11 | 19,21 | 19,11 | 19,21 | 19,02 | 150.300 |
01 mar 2024 | 19,12 | 19,27 | 19,03 | 19,26 | 19,07 | 79.700 |
29 feb 2024 | 19,08 | 19,18 | 19,08 | 19,18 | 18,99 | 61.100 |
28 feb 2024 | 18,96 | 19,05 | 18,92 | 19,04 | 18,85 | 116.800 |
27 feb 2024 | 19,08 | 19,12 | 18,99 | 19,01 | 18,82 | 147.800 |
26 feb 2024 | 19,22 | 19,22 | 19,14 | 19,17 | 18,98 | 280.000 |
23 feb 2024 | 19,09 | 19,28 | 19,09 | 19,26 | 19,07 | 69.800 |
23 feb 2024 | 0.062 Dividendo |
22 feb 2024 | 19,04 | 19,19 | 19,04 | 19,15 | 18,90 | 150.200 |
21 feb 2024 | 19,09 | 19,13 | 18,98 | 19,01 | 18,76 | 120.700 |
20 feb 2024 | 19,09 | 19,19 | 19,06 | 19,13 | 18,88 | 52.500 |
16 feb 2024 | 18,96 | 19,07 | 18,93 | 18,98 | 18,73 | 66.800 |
15 feb 2024 | 19,04 | 19,10 | 18,94 | 19,03 | 18,78 | 75.400 |
14 feb 2024 | 18,83 | 19,03 | 18,83 | 18,98 | 18,73 | 73.300 |
13 feb 2024 | 18,83 | 18,85 | 18,77 | 18,82 | 18,57 | 72.200 |
12 feb 2024 | 18,97 | 19,01 | 18,91 | 18,95 | 18,70 | 55.500 |
09 feb 2024 | 18,92 | 19,08 | 18,91 | 19,04 | 18,79 | 51.300 |
08 feb 2024 | 18,98 | 19,00 | 18,89 | 18,95 | 18,70 | 165.700 |
07 feb 2024 | 19,11 | 19,24 | 19,10 | 19,13 | 18,88 | 185.000 |
06 feb 2024 | 19,06 | 19,25 | 19,06 | 19,21 | 18,96 | 51.600 |
05 feb 2024 | 19,25 | 19,27 | 18,98 | 19,06 | 18,81 | 197.400 |
02 feb 2024 | 19,39 | 19,42 | 19,21 | 19,33 | 19,08 | 73.600 |
01 feb 2024 | 19,47 | 19,68 | 19,46 | 19,64 | 19,38 | 164.300 |
31 gen 2024 | 19,22 | 19,40 | 19,22 | 19,40 | 19,15 | 166.800 |
30 gen 2024 | 19,03 | 19,23 | 18,93 | 19,23 | 18,98 | 65.900 |
29 gen 2024 | 18,84 | 19,05 | 18,83 | 19,03 | 18,78 | 53.800 |
26 gen 2024 | 18,79 | 18,87 | 18,71 | 18,78 | 18,53 | 70.000 |
25 gen 2024 | 18,87 | 18,92 | 18,83 | 18,86 | 18,61 | 62.900 |
25 gen 2024 | 0.062 Dividendo |
24 gen 2024 | 19,09 | 19,15 | 18,89 | 18,90 | 18,59 | 95.900 |
23 gen 2024 | 18,96 | 19,00 | 18,90 | 19,00 | 18,69 | 61.600 |
22 gen 2024 | 19,04 | 19,12 | 19,02 | 19,06 | 18,75 | 38.600 |
19 gen 2024 | 18,90 | 18,97 | 18,83 | 18,93 | 18,62 | 156.500 |
18 gen 2024 | 19,01 | 19,01 | 18,92 | 18,93 | 18,62 | 119.800 |
17 gen 2024 | 19,16 | 19,16 | 19,03 | 19,06 | 18,75 | 90.200 |
16 gen 2024 | 19,51 | 19,51 | 19,22 | 19,22 | 18,91 | 86.400 |
15 gen 2024 | 19,57 | 19,65 | 19,54 | 19,60 | 19,28 | 41.100 |
12 gen 2024 | 19,65 | 19,72 | 19,54 | 19,59 | 19,27 | 30.400 |
11 gen 2024 | 19,56 | 19,64 | 19,47 | 19,58 | 19,26 | 170.600 |
10 gen 2024 | 19,78 | 19,80 | 19,54 | 19,58 | 19,26 | 80.100 |
09 gen 2024 | 19,70 | 19,79 | 19,70 | 19,74 | 19,42 | 168.700 |
*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...