Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 21,15 | 21,24 | 20,87 | 21,19 | 21,19 | 129.800 |
09 mag 2024 | 21,18 | 21,18 | 20,96 | 21,18 | 21,18 | 96.100 |
08 mag 2024 | 20,59 | 21,14 | 20,59 | 21,13 | 21,13 | 74.800 |
07 mag 2024 | 21,05 | 21,15 | 20,77 | 20,77 | 20,77 | 68.300 |
06 mag 2024 | 20,98 | 21,09 | 20,89 | 20,90 | 20,90 | 105.600 |
03 mag 2024 | 20,80 | 21,02 | 20,62 | 20,85 | 20,85 | 135.000 |
02 mag 2024 | 20,44 | 20,59 | 20,39 | 20,54 | 20,54 | 77.300 |
01 mag 2024 | 20,20 | 20,65 | 20,11 | 20,30 | 20,30 | 128.200 |
30 apr 2024 | 20,12 | 20,15 | 19,86 | 19,94 | 19,94 | 188.800 |
29 apr 2024 | 20,19 | 20,31 | 20,14 | 20,24 | 20,24 | 169.100 |
26 apr 2024 | 20,68 | 21,00 | 20,11 | 20,12 | 20,12 | 152.400 |
25 apr 2024 | 19,99 | 20,83 | 19,68 | 20,76 | 20,76 | 494.700 |
24 apr 2024 | 19,46 | 20,28 | 19,46 | 19,95 | 19,95 | 222.700 |
23 apr 2024 | 19,47 | 20,00 | 19,47 | 19,96 | 19,96 | 185.100 |
22 apr 2024 | 19,32 | 19,56 | 19,24 | 19,42 | 19,42 | 112.300 |
19 apr 2024 | 18,61 | 19,31 | 18,61 | 19,29 | 19,29 | 305.200 |
18 apr 2024 | 18,76 | 18,95 | 18,63 | 18,70 | 18,70 | 324.400 |
17 apr 2024 | 18,83 | 18,92 | 18,60 | 18,72 | 18,72 | 173.100 |
16 apr 2024 | 18,88 | 18,92 | 18,64 | 18,72 | 18,72 | 109.200 |
15 apr 2024 | 19,08 | 19,32 | 18,82 | 18,96 | 18,96 | 194.300 |
12 apr 2024 | 18,98 | 19,12 | 18,79 | 19,04 | 19,04 | 275.500 |
11 apr 2024 | 18,99 | 19,26 | 18,82 | 19,18 | 19,18 | 157.400 |
10 apr 2024 | 19,00 | 19,03 | 18,53 | 19,00 | 19,00 | 339.500 |
09 apr 2024 | 19,29 | 19,48 | 19,26 | 19,42 | 19,42 | 74.600 |
08 apr 2024 | 19,25 | 19,46 | 19,23 | 19,25 | 19,25 | 89.800 |
05 apr 2024 | 19,32 | 19,38 | 19,12 | 19,16 | 19,16 | 98.100 |
04 apr 2024 | 19,33 | 19,63 | 19,25 | 19,31 | 19,31 | 194.000 |
03 apr 2024 | 19,30 | 19,40 | 19,06 | 19,09 | 19,09 | 136.200 |
02 apr 2024 | 19,30 | 19,33 | 19,12 | 19,31 | 19,31 | 163.200 |
01 apr 2024 | 19,89 | 19,89 | 19,36 | 19,38 | 19,38 | 232.000 |
28 mar 2024 | 19,69 | 19,99 | 19,69 | 19,75 | 19,75 | 194.100 |
27 mar 2024 | 19,31 | 19,81 | 19,31 | 19,78 | 19,78 | 212.000 |
26 mar 2024 | 19,31 | 19,32 | 19,18 | 19,20 | 19,20 | 165.300 |
25 mar 2024 | 19,10 | 19,30 | 19,09 | 19,16 | 19,16 | 93.600 |
22 mar 2024 | 19,48 | 19,48 | 18,98 | 19,04 | 19,04 | 90.900 |
21 mar 2024 | 19,16 | 19,45 | 18,98 | 19,41 | 19,41 | 178.900 |
20 mar 2024 | 18,35 | 19,21 | 18,35 | 19,01 | 19,01 | 166.300 |
19 mar 2024 | 18,53 | 18,82 | 18,43 | 18,43 | 18,43 | 183.900 |
18 mar 2024 | 18,66 | 18,73 | 18,37 | 18,52 | 18,52 | 266.500 |
15 mar 2024 | 18,39 | 18,86 | 18,39 | 18,68 | 18,68 | 590.900 |
14 mar 2024 | 18,89 | 18,89 | 18,39 | 18,45 | 18,45 | 161.700 |
13 mar 2024 | 19,01 | 19,31 | 18,91 | 18,94 | 18,94 | 220.600 |
12 mar 2024 | 19,45 | 19,45 | 19,06 | 19,06 | 19,06 | 167.200 |
11 mar 2024 | 19,31 | 19,63 | 19,20 | 19,55 | 19,55 | 172.200 |
08 mar 2024 | 19,50 | 19,65 | 19,29 | 19,38 | 19,38 | 168.300 |
07 mar 2024 | 19,49 | 19,62 | 19,30 | 19,31 | 19,31 | 123.600 |
06 mar 2024 | 19,40 | 19,60 | 18,82 | 19,22 | 19,22 | 160.200 |
05 mar 2024 | 18,74 | 19,47 | 18,74 | 19,35 | 19,35 | 322.800 |
04 mar 2024 | 18,82 | 19,19 | 18,73 | 18,76 | 18,76 | 185.300 |
01 mar 2024 | 18,53 | 18,76 | 18,31 | 18,65 | 18,65 | 130.000 |
29 feb 2024 | 18,70 | 19,07 | 18,55 | 18,66 | 18,66 | 133.600 |
28 feb 2024 | 18,30 | 18,66 | 18,19 | 18,33 | 18,33 | 129.600 |
28 feb 2024 | 0.26 Dividendo |
27 feb 2024 | 18,86 | 19,09 | 18,59 | 18,67 | 18,41 | 140.800 |
26 feb 2024 | 18,82 | 19,04 | 18,50 | 18,75 | 18,49 | 223.900 |
23 feb 2024 | 18,86 | 19,18 | 18,59 | 19,00 | 18,74 | 159.600 |
22 feb 2024 | 18,93 | 19,07 | 18,73 | 18,87 | 18,61 | 123.400 |
21 feb 2024 | 19,07 | 19,23 | 18,95 | 19,01 | 18,75 | 369.100 |
20 feb 2024 | 18,86 | 19,41 | 18,86 | 19,06 | 18,79 | 162.000 |
16 feb 2024 | 19,17 | 19,31 | 18,99 | 19,05 | 18,78 | 124.500 |
15 feb 2024 | 18,91 | 19,60 | 18,90 | 19,37 | 19,10 | 180.900 |
14 feb 2024 | 18,66 | 18,91 | 18,33 | 18,79 | 18,53 | 214.400 |
13 feb 2024 | 18,79 | 18,85 | 18,00 | 18,37 | 18,11 | 282.700 |
12 feb 2024 | 19,33 | 19,77 | 19,22 | 19,43 | 19,16 | 192.600 |
09 feb 2024 | 19,07 | 19,40 | 18,82 | 19,35 | 19,08 | 95.300 |
08 feb 2024 | 18,76 | 19,12 | 18,76 | 19,05 | 18,78 | 99.900 |
07 feb 2024 | 18,87 | 18,92 | 18,30 | 18,82 | 18,56 | 157.300 |
06 feb 2024 | 18,94 | 19,21 | 18,73 | 18,90 | 18,64 | 115.000 |
05 feb 2024 | 19,11 | 19,43 | 18,89 | 18,95 | 18,69 | 132.300 |
02 feb 2024 | 19,28 | 19,63 | 19,21 | 19,36 | 19,09 | 271.600 |
01 feb 2024 | 19,76 | 20,00 | 18,82 | 19,70 | 19,43 | 270.500 |
31 gen 2024 | 20,18 | 22,00 | 19,26 | 19,27 | 19,00 | 282.100 |
30 gen 2024 | 19,81 | 19,88 | 19,63 | 19,82 | 19,54 | 240.600 |
29 gen 2024 | 19,66 | 19,95 | 19,56 | 19,82 | 19,54 | 106.900 |
26 gen 2024 | 19,73 | 19,83 | 19,59 | 19,61 | 19,34 | 70.000 |
25 gen 2024 | 19,79 | 19,91 | 19,33 | 19,58 | 19,31 | 139.700 |
24 gen 2024 | 19,67 | 19,76 | 19,44 | 19,56 | 19,29 | 104.200 |
23 gen 2024 | 20,02 | 20,07 | 19,49 | 19,52 | 19,25 | 138.400 |
22 gen 2024 | 19,25 | 19,80 | 19,17 | 19,77 | 19,49 | 132.100 |
19 gen 2024 | 19,07 | 19,07 | 18,67 | 19,01 | 18,75 | 111.400 |
18 gen 2024 | 19,04 | 19,06 | 18,84 | 18,92 | 18,66 | 141.900 |
17 gen 2024 | 18,53 | 18,95 | 18,53 | 18,91 | 18,65 | 131.000 |
16 gen 2024 | 18,79 | 19,08 | 18,74 | 18,81 | 18,55 | 170.500 |
12 gen 2024 | 19,30 | 19,45 | 18,87 | 19,10 | 18,83 | 106.400 |
11 gen 2024 | 18,93 | 19,25 | 18,71 | 19,12 | 18,85 | 216.000 |
10 gen 2024 | 18,86 | 19,12 | 18,77 | 19,11 | 18,84 | 100.100 |
09 gen 2024 | 18,98 | 19,10 | 18,78 | 18,99 | 18,73 | 90.000 |
08 gen 2024 | 19,19 | 19,35 | 19,06 | 19,21 | 18,94 | 81.200 |
05 gen 2024 | 19,12 | 19,37 | 19,05 | 19,19 | 18,92 | 184.500 |
04 gen 2024 | 19,19 | 19,35 | 19,14 | 19,22 | 18,95 | 114.200 |
03 gen 2024 | 19,67 | 19,74 | 19,15 | 19,19 | 18,92 | 145.300 |
02 gen 2024 | 19,45 | 20,09 | 19,45 | 19,75 | 19,47 | 128.000 |
29 dic 2023 | 20,01 | 20,01 | 19,66 | 19,68 | 19,41 | 72.000 |
28 dic 2023 | 20,14 | 20,18 | 19,91 | 20,01 | 19,73 | 85.400 |
27 dic 2023 | 20,23 | 20,26 | 20,05 | 20,15 | 19,87 | 92.000 |
26 dic 2023 | 19,99 | 20,31 | 19,90 | 20,21 | 19,93 | 108.000 |
22 dic 2023 | 19,88 | 20,04 | 19,68 | 19,89 | 19,61 | 93.800 |
21 dic 2023 | 19,67 | 19,75 | 19,48 | 19,73 | 19,46 | 173.200 |
20 dic 2023 | 19,68 | 20,18 | 19,41 | 19,44 | 19,17 | 260.100 |
19 dic 2023 | 19,48 | 19,96 | 19,41 | 19,75 | 19,47 | 221.400 |
*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...