Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 19,59 | 19,93 | 19,52 | 19,66 | 19,66 | 5.400 |
30 apr 2024 | 19,86 | 19,90 | 19,65 | 19,65 | 19,65 | 4.300 |
29 apr 2024 | 20,01 | 20,10 | 19,80 | 20,00 | 20,00 | 4.900 |
26 apr 2024 | 19,94 | 20,11 | 19,90 | 20,10 | 20,10 | 11.300 |
25 apr 2024 | 19,55 | 19,87 | 19,47 | 19,77 | 19,77 | 39.700 |
24 apr 2024 | 19,83 | 19,90 | 19,67 | 19,84 | 19,84 | 19.300 |
23 apr 2024 | 19,60 | 19,95 | 19,60 | 19,95 | 19,95 | 9.600 |
22 apr 2024 | 19,29 | 19,50 | 19,22 | 19,44 | 19,44 | 9.200 |
19 apr 2024 | 19,27 | 19,31 | 19,14 | 19,17 | 19,17 | 13.100 |
18 apr 2024 | 19,51 | 19,61 | 19,36 | 19,36 | 19,36 | 22.100 |
17 apr 2024 | 19,72 | 19,72 | 19,27 | 19,37 | 19,37 | 13.300 |
16 apr 2024 | 19,38 | 19,44 | 19,29 | 19,37 | 19,37 | 27.500 |
15 apr 2024 | 20,05 | 20,05 | 19,44 | 19,47 | 19,47 | 23.300 |
12 apr 2024 | 20,31 | 20,31 | 19,88 | 19,96 | 19,96 | 21.200 |
11 apr 2024 | 20,24 | 20,50 | 20,18 | 20,50 | 20,50 | 12.900 |
10 apr 2024 | 20,12 | 20,29 | 20,02 | 20,19 | 20,19 | 10.200 |
09 apr 2024 | 20,30 | 20,49 | 20,20 | 20,46 | 20,46 | 21.100 |
08 apr 2024 | 20,42 | 20,42 | 20,24 | 20,24 | 20,24 | 8.200 |
05 apr 2024 | 19,99 | 20,35 | 19,99 | 20,35 | 20,35 | 10.300 |
04 apr 2024 | 20,48 | 20,56 | 19,93 | 20,02 | 20,02 | 11.600 |
03 apr 2024 | 20,12 | 20,37 | 20,10 | 20,33 | 20,33 | 10.600 |
02 apr 2024 | 20,21 | 20,36 | 20,18 | 20,30 | 20,30 | 8.600 |
01 apr 2024 | 20,46 | 20,58 | 20,26 | 20,48 | 20,48 | 15.200 |
28 mar 2024 | 20,48 | 20,58 | 20,42 | 20,47 | 20,47 | 17.400 |
27 mar 2024 | 20,47 | 20,47 | 20,24 | 20,40 | 20,40 | 24.800 |
26 mar 2024 | 20,68 | 20,69 | 20,45 | 20,45 | 20,45 | 10.500 |
26 mar 2024 | 0.025 Dividendo |
25 mar 2024 | 20,45 | 20,63 | 20,41 | 20,57 | 20,55 | 16.400 |
22 mar 2024 | 20,49 | 20,52 | 20,41 | 20,45 | 20,43 | 8.900 |
21 mar 2024 | 20,55 | 20,60 | 20,35 | 20,51 | 20,49 | 19.900 |
20 mar 2024 | 19,76 | 20,48 | 19,76 | 20,43 | 20,41 | 40.000 |
19 mar 2024 | 19,64 | 19,81 | 19,55 | 19,75 | 19,73 | 7.700 |
18 mar 2024 | 19,83 | 19,84 | 19,68 | 19,72 | 19,70 | 17.300 |
15 mar 2024 | 19,65 | 19,80 | 19,64 | 19,70 | 19,68 | 10.900 |
14 mar 2024 | 19,70 | 19,70 | 19,60 | 19,65 | 19,63 | 8.100 |
13 mar 2024 | 19,61 | 19,74 | 19,48 | 19,62 | 19,60 | 14.200 |
12 mar 2024 | 19,68 | 19,68 | 19,50 | 19,65 | 19,63 | 20.200 |
11 mar 2024 | 19,68 | 19,75 | 19,58 | 19,69 | 19,67 | 9.500 |
08 mar 2024 | 19,68 | 19,90 | 19,61 | 19,74 | 19,72 | 15.400 |
07 mar 2024 | 19,55 | 19,67 | 19,55 | 19,63 | 19,61 | 25.500 |
06 mar 2024 | 19,35 | 19,58 | 19,35 | 19,48 | 19,46 | 11.400 |
05 mar 2024 | 19,28 | 19,33 | 19,15 | 19,18 | 19,16 | 19.600 |
04 mar 2024 | 19,45 | 19,56 | 19,35 | 19,35 | 19,33 | 30.200 |
01 mar 2024 | 19,39 | 19,62 | 19,34 | 19,61 | 19,59 | 34.200 |
29 feb 2024 | 19,28 | 19,46 | 19,24 | 19,33 | 19,31 | 25.200 |
28 feb 2024 | 19,21 | 19,28 | 19,17 | 19,17 | 19,15 | 13.400 |
27 feb 2024 | 19,33 | 19,50 | 19,28 | 19,43 | 19,41 | 75.200 |
26 feb 2024 | 19,29 | 19,40 | 19,23 | 19,27 | 19,25 | 11.300 |
23 feb 2024 | 19,42 | 19,47 | 19,29 | 19,36 | 19,34 | 15.500 |
22 feb 2024 | 19,37 | 19,54 | 19,32 | 19,48 | 19,46 | 25.400 |
21 feb 2024 | 19,12 | 19,30 | 19,11 | 19,20 | 19,18 | 30.000 |
20 feb 2024 | 19,50 | 19,61 | 19,27 | 19,33 | 19,31 | 66.400 |
16 feb 2024 | 19,72 | 19,72 | 19,46 | 19,50 | 19,48 | 12.200 |
15 feb 2024 | 19,52 | 19,87 | 19,47 | 19,81 | 19,79 | 17.800 |
14 feb 2024 | 19,22 | 19,54 | 19,21 | 19,54 | 19,52 | 29.500 |
13 feb 2024 | 18,91 | 19,08 | 18,77 | 18,95 | 18,93 | 23.700 |
12 feb 2024 | 19,14 | 19,43 | 19,03 | 19,25 | 19,23 | 20.900 |
09 feb 2024 | 19,15 | 19,17 | 18,85 | 19,14 | 19,12 | 52.600 |
08 feb 2024 | 19,02 | 19,30 | 19,01 | 19,30 | 19,28 | 16.500 |
07 feb 2024 | 19,11 | 19,20 | 18,97 | 18,99 | 18,97 | 22.300 |
06 feb 2024 | 18,99 | 19,29 | 18,93 | 19,27 | 19,25 | 17.500 |
05 feb 2024 | 19,00 | 19,01 | 18,77 | 19,01 | 18,99 | 51.600 |
02 feb 2024 | 19,17 | 19,17 | 18,93 | 19,08 | 19,06 | 19.700 |
01 feb 2024 | 18,89 | 19,19 | 18,86 | 19,19 | 19,17 | 11.900 |
31 gen 2024 | 19,07 | 19,28 | 18,88 | 18,88 | 18,86 | 11.500 |
30 gen 2024 | 19,19 | 19,19 | 19,09 | 19,09 | 19,07 | 7.300 |
29 gen 2024 | 18,56 | 19,31 | 18,39 | 19,31 | 19,29 | 11.000 |
26 gen 2024 | 19,01 | 19,15 | 19,01 | 19,06 | 19,04 | 25.900 |
25 gen 2024 | 18,97 | 19,15 | 18,97 | 19,05 | 19,03 | 16.100 |
24 gen 2024 | 19,05 | 19,11 | 18,77 | 18,78 | 18,76 | 36.300 |
23 gen 2024 | 18,80 | 18,90 | 18,74 | 18,88 | 18,86 | 24.800 |
22 gen 2024 | 18,76 | 18,87 | 18,65 | 18,74 | 18,72 | 28.600 |
19 gen 2024 | 18,74 | 18,81 | 18,52 | 18,81 | 18,79 | 39.300 |
18 gen 2024 | 18,71 | 18,85 | 18,62 | 18,81 | 18,79 | 10.600 |
17 gen 2024 | 18,43 | 18,58 | 18,40 | 18,58 | 18,56 | 20.900 |
16 gen 2024 | 18,89 | 18,98 | 18,81 | 18,87 | 18,85 | 44.700 |
12 gen 2024 | 19,24 | 19,33 | 19,00 | 19,00 | 18,98 | 20.000 |
11 gen 2024 | 19,11 | 19,18 | 18,91 | 19,14 | 19,11 | 59.200 |
10 gen 2024 | 19,06 | 19,22 | 19,02 | 19,14 | 19,12 | 22.700 |
09 gen 2024 | 18,94 | 19,14 | 18,92 | 18,99 | 18,97 | 15.800 |
08 gen 2024 | 18,85 | 19,23 | 18,82 | 19,23 | 19,21 | 20.300 |
05 gen 2024 | 18,80 | 19,14 | 18,80 | 18,90 | 18,88 | 15.000 |
04 gen 2024 | 18,72 | 19,00 | 18,65 | 18,85 | 18,83 | 84.200 |
03 gen 2024 | 18,81 | 18,90 | 18,70 | 18,72 | 18,70 | 23.700 |
02 gen 2024 | 19,21 | 19,24 | 18,91 | 18,92 | 18,90 | 25.400 |
29 dic 2023 | 19,51 | 19,71 | 19,46 | 19,47 | 19,45 | 57.800 |
28 dic 2023 | 19,56 | 19,65 | 19,53 | 19,55 | 19,53 | 20.100 |
27 dic 2023 | 19,54 | 19,60 | 19,49 | 19,56 | 19,54 | 32.300 |
26 dic 2023 | 19,50 | 19,61 | 19,38 | 19,58 | 19,55 | 21.300 |
22 dic 2023 | 19,46 | 19,59 | 19,37 | 19,50 | 19,48 | 150.200 |
21 dic 2023 | 19,28 | 19,50 | 19,28 | 19,50 | 19,48 | 30.700 |
20 dic 2023 | 19,31 | 19,51 | 19,05 | 19,05 | 19,03 | 22.400 |
19 dic 2023 | 19,26 | 19,50 | 19,21 | 19,41 | 19,39 | 35.900 |
18 dic 2023 | 19,07 | 19,23 | 19,00 | 19,14 | 19,12 | 37.400 |
15 dic 2023 | 19,12 | 19,28 | 19,03 | 19,04 | 19,02 | 30.000 |
14 dic 2023 | 18,96 | 19,20 | 18,89 | 19,08 | 19,06 | 62.000 |
13 dic 2023 | 18,39 | 18,73 | 18,22 | 18,72 | 18,70 | 32.500 |
12 dic 2023 | 18,42 | 18,48 | 18,27 | 18,36 | 18,34 | 23.100 |
11 dic 2023 | 18,25 | 18,51 | 18,21 | 18,47 | 18,45 | 21.100 |
08 dic 2023 | 18,09 | 18,35 | 18,09 | 18,30 | 18,28 | 45.500 |
*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...