Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 23,06 | 23,41 | 22,81 | 23,25 | 23,25 | 715.355 |
02 mag 2024 | 22,66 | 23,20 | 22,64 | 22,87 | 22,87 | 581.300 |
01 mag 2024 | 22,63 | 23,02 | 22,40 | 22,61 | 22,61 | 747.100 |
30 apr 2024 | 22,50 | 22,69 | 22,16 | 22,43 | 22,43 | 534.400 |
29 apr 2024 | 21,76 | 23,69 | 21,55 | 22,21 | 22,21 | 2.001.800 |
26 apr 2024 | 21,60 | 21,60 | 21,11 | 21,15 | 21,15 | 563.300 |
25 apr 2024 | 21,19 | 21,60 | 21,10 | 21,50 | 21,50 | 367.800 |
24 apr 2024 | 21,12 | 21,23 | 21,02 | 21,18 | 21,18 | 215.400 |
23 apr 2024 | 21,22 | 21,23 | 21,06 | 21,19 | 21,19 | 219.800 |
22 apr 2024 | 21,17 | 21,21 | 21,00 | 21,20 | 21,20 | 282.200 |
19 apr 2024 | 21,05 | 21,20 | 21,03 | 21,10 | 21,10 | 226.800 |
18 apr 2024 | 21,19 | 21,23 | 20,91 | 21,06 | 21,06 | 236.900 |
17 apr 2024 | 21,15 | 21,34 | 21,08 | 21,13 | 21,13 | 341.500 |
16 apr 2024 | 20,67 | 21,07 | 20,59 | 21,01 | 21,01 | 330.100 |
15 apr 2024 | 21,16 | 21,22 | 20,75 | 20,88 | 20,88 | 317.500 |
12 apr 2024 | 21,12 | 21,25 | 21,03 | 21,06 | 21,06 | 264.100 |
11 apr 2024 | 21,04 | 21,11 | 20,91 | 21,06 | 21,06 | 252.500 |
10 apr 2024 | 20,95 | 21,08 | 20,81 | 21,00 | 21,00 | 199.900 |
09 apr 2024 | 21,10 | 21,20 | 20,95 | 20,98 | 20,98 | 209.500 |
08 apr 2024 | 20,92 | 21,09 | 20,87 | 21,03 | 21,03 | 276.000 |
05 apr 2024 | 20,97 | 20,97 | 20,65 | 20,91 | 20,91 | 373.600 |
04 apr 2024 | 20,85 | 20,89 | 20,70 | 20,83 | 20,83 | 332.400 |
03 apr 2024 | 20,50 | 20,80 | 20,42 | 20,70 | 20,70 | 355.900 |
02 apr 2024 | 20,20 | 20,43 | 20,16 | 20,33 | 20,33 | 390.400 |
01 apr 2024 | 20,10 | 20,25 | 20,05 | 20,14 | 20,14 | 265.300 |
28 mar 2024 | 20,25 | 20,40 | 20,02 | 20,05 | 20,05 | 352.900 |
27 mar 2024 | 19,98 | 20,25 | 19,91 | 20,19 | 20,19 | 367.000 |
26 mar 2024 | 20,00 | 20,10 | 19,81 | 19,97 | 19,97 | 336.200 |
25 mar 2024 | 19,78 | 19,98 | 19,73 | 19,82 | 19,82 | 160.100 |
22 mar 2024 | 19,96 | 20,06 | 19,65 | 19,71 | 19,71 | 253.100 |
21 mar 2024 | 19,80 | 20,18 | 19,80 | 19,99 | 19,99 | 255.100 |
20 mar 2024 | 19,77 | 20,02 | 19,67 | 19,96 | 19,96 | 309.600 |
19 mar 2024 | 19,78 | 19,91 | 19,71 | 19,89 | 19,89 | 220.700 |
18 mar 2024 | 19,70 | 19,76 | 19,45 | 19,71 | 19,71 | 299.900 |
15 mar 2024 | 19,79 | 19,94 | 19,45 | 19,76 | 19,76 | 436.000 |
14 mar 2024 | 19,37 | 19,65 | 19,28 | 19,65 | 19,65 | 410.700 |
13 mar 2024 | 19,80 | 19,85 | 19,16 | 19,17 | 19,17 | 382.700 |
12 mar 2024 | 20,03 | 20,03 | 19,52 | 19,61 | 19,61 | 340.100 |
11 mar 2024 | 20,00 | 20,00 | 19,68 | 19,93 | 19,93 | 623.200 |
08 mar 2024 | 19,85 | 19,96 | 19,76 | 19,91 | 19,91 | 322.800 |
07 mar 2024 | 19,33 | 19,82 | 19,28 | 19,75 | 19,75 | 330.700 |
06 mar 2024 | 19,07 | 19,32 | 19,02 | 19,28 | 19,28 | 423.300 |
05 mar 2024 | 18,33 | 19,05 | 18,32 | 18,95 | 18,95 | 700.300 |
04 mar 2024 | 18,84 | 18,97 | 18,39 | 18,40 | 18,40 | 574.100 |
01 mar 2024 | 19,12 | 19,25 | 18,78 | 18,81 | 18,81 | 432.200 |
29 feb 2024 | 19,20 | 19,25 | 18,96 | 19,00 | 19,00 | 300.900 |
28 feb 2024 | 19,11 | 19,12 | 18,83 | 18,97 | 18,97 | 687.000 |
27 feb 2024 | 18,89 | 19,22 | 18,88 | 18,98 | 18,98 | 377.600 |
26 feb 2024 | 19,00 | 19,14 | 18,90 | 18,90 | 18,90 | 355.800 |
23 feb 2024 | 19,21 | 19,25 | 18,96 | 19,00 | 19,00 | 358.600 |
22 feb 2024 | 19,09 | 19,41 | 19,09 | 19,20 | 19,20 | 340.200 |
21 feb 2024 | 18,99 | 19,46 | 18,99 | 19,24 | 19,24 | 564.400 |
20 feb 2024 | 19,54 | 19,66 | 18,86 | 18,89 | 18,89 | 780.800 |
16 feb 2024 | 19,50 | 19,62 | 19,36 | 19,43 | 19,43 | 431.700 |
15 feb 2024 | 19,64 | 19,92 | 19,46 | 19,60 | 19,60 | 658.700 |
14 feb 2024 | 19,96 | 19,99 | 19,66 | 19,75 | 19,75 | 696.400 |
13 feb 2024 | 19,98 | 20,05 | 19,68 | 19,90 | 19,90 | 323.600 |
12 feb 2024 | 19,42 | 20,06 | 19,39 | 19,98 | 19,98 | 547.700 |
09 feb 2024 | 19,75 | 19,90 | 19,37 | 19,42 | 19,42 | 544.100 |
08 feb 2024 | 20,04 | 20,05 | 19,74 | 19,85 | 19,85 | 506.800 |
07 feb 2024 | 19,78 | 20,30 | 19,78 | 20,15 | 20,15 | 573.600 |
06 feb 2024 | 20,50 | 20,55 | 19,69 | 19,84 | 19,84 | 908.600 |
06 feb 2024 | 0.7 Dividendo |
05 feb 2024 | 21,32 | 21,39 | 21,12 | 21,20 | 20,50 | 824.300 |
02 feb 2024 | 21,35 | 21,50 | 21,16 | 21,28 | 20,58 | 676.800 |
01 feb 2024 | 21,21 | 21,50 | 21,04 | 21,24 | 20,54 | 638.400 |
31 gen 2024 | 21,28 | 21,48 | 20,95 | 21,01 | 20,32 | 421.400 |
30 gen 2024 | 20,65 | 21,25 | 20,37 | 21,24 | 20,54 | 958.500 |
29 gen 2024 | 21,56 | 21,56 | 20,00 | 20,57 | 19,89 | 1.670.800 |
26 gen 2024 | 22,15 | 22,30 | 21,64 | 21,77 | 21,05 | 788.400 |
25 gen 2024 | 22,42 | 22,42 | 22,05 | 22,15 | 21,42 | 463.400 |
24 gen 2024 | 22,20 | 22,46 | 22,13 | 22,18 | 21,45 | 345.000 |
23 gen 2024 | 22,12 | 22,26 | 22,01 | 22,12 | 21,39 | 312.600 |
22 gen 2024 | 22,25 | 22,45 | 22,00 | 22,15 | 21,42 | 523.800 |
19 gen 2024 | 22,01 | 22,50 | 21,87 | 22,10 | 21,37 | 524.600 |
18 gen 2024 | 22,02 | 22,34 | 21,90 | 22,07 | 21,34 | 385.900 |
17 gen 2024 | 21,70 | 22,04 | 21,66 | 21,92 | 21,20 | 413.100 |
16 gen 2024 | 22,38 | 22,40 | 21,50 | 21,68 | 20,96 | 616.200 |
12 gen 2024 | 22,25 | 22,38 | 22,03 | 22,17 | 21,44 | 384.100 |
11 gen 2024 | 22,12 | 22,19 | 21,91 | 22,14 | 21,41 | 299.700 |
10 gen 2024 | 22,00 | 22,09 | 21,47 | 21,97 | 21,24 | 522.300 |
09 gen 2024 | 21,94 | 22,12 | 21,56 | 21,95 | 21,23 | 430.400 |
08 gen 2024 | 21,72 | 21,72 | 21,06 | 21,55 | 20,84 | 363.000 |
05 gen 2024 | 21,45 | 21,68 | 21,33 | 21,65 | 20,94 | 239.000 |
04 gen 2024 | 21,57 | 22,00 | 21,28 | 21,29 | 20,59 | 419.600 |
03 gen 2024 | 21,16 | 21,86 | 21,11 | 21,48 | 20,77 | 395.200 |
02 gen 2024 | 21,35 | 21,46 | 21,07 | 21,16 | 20,46 | 585.300 |
29 dic 2023 | 21,00 | 21,22 | 20,83 | 21,18 | 20,48 | 503.600 |
28 dic 2023 | 20,65 | 20,89 | 20,43 | 20,76 | 20,07 | 628.600 |
27 dic 2023 | 20,38 | 20,57 | 20,03 | 20,44 | 19,77 | 295.200 |
26 dic 2023 | 19,90 | 20,35 | 19,78 | 20,31 | 19,64 | 391.300 |
22 dic 2023 | 19,74 | 19,99 | 19,70 | 19,82 | 19,17 | 254.000 |
21 dic 2023 | 19,81 | 19,90 | 19,50 | 19,69 | 19,04 | 342.600 |
20 dic 2023 | 19,95 | 20,21 | 19,62 | 19,62 | 18,97 | 273.000 |
19 dic 2023 | 19,31 | 19,91 | 19,31 | 19,88 | 19,22 | 322.100 |
18 dic 2023 | 19,43 | 19,54 | 19,30 | 19,37 | 18,73 | 391.500 |
15 dic 2023 | 19,47 | 19,65 | 19,20 | 19,21 | 18,58 | 613.100 |
14 dic 2023 | 18,79 | 19,56 | 18,75 | 19,54 | 18,89 | 522.700 |
13 dic 2023 | 18,80 | 18,88 | 18,45 | 18,54 | 17,93 | 866.100 |
12 dic 2023 | 19,15 | 19,18 | 18,84 | 18,88 | 18,26 | 500.300 |
*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...