Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 21,95 | 22,00 | 21,35 | 21,65 | 21,65 | 85.068 |
13 giu 2024 | 22,55 | 22,55 | 21,85 | 21,95 | 21,95 | 115.297 |
13 giu 2024 | 1.06 Dividendo |
12 giu 2024 | 22,80 | 23,85 | 22,80 | 23,60 | 22,54 | 150.098 |
11 giu 2024 | 23,40 | 23,40 | 22,75 | 22,75 | 21,73 | 91.914 |
10 giu 2024 | 23,15 | 23,65 | 23,00 | 23,50 | 22,44 | 42.499 |
07 giu 2024 | 23,45 | 23,65 | 23,05 | 23,15 | 22,11 | 67.409 |
06 giu 2024 | 23,60 | 23,90 | 23,45 | 23,45 | 22,40 | 30.036 |
05 giu 2024 | 23,65 | 23,75 | 23,50 | 23,60 | 22,54 | 35.124 |
04 giu 2024 | 23,50 | 23,85 | 23,50 | 23,65 | 22,59 | 63.303 |
03 giu 2024 | 23,10 | 23,65 | 23,00 | 23,60 | 22,54 | 47.380 |
31 mag 2024 | 22,90 | 23,10 | 22,80 | 23,00 | 21,97 | 74.757 |
30 mag 2024 | 22,60 | 22,95 | 22,60 | 22,90 | 21,87 | 39.338 |
29 mag 2024 | 23,10 | 23,10 | 22,60 | 22,70 | 21,68 | 33.278 |
28 mag 2024 | 23,05 | 23,45 | 22,95 | 23,10 | 22,06 | 36.460 |
27 mag 2024 | 22,80 | 23,15 | 22,80 | 23,05 | 22,01 | 10.325 |
24 mag 2024 | 22,65 | 23,10 | 22,60 | 22,90 | 21,87 | 40.195 |
23 mag 2024 | 22,90 | 22,95 | 22,70 | 22,70 | 21,68 | 53.587 |
22 mag 2024 | 22,75 | 23,05 | 22,50 | 22,90 | 21,87 | 64.750 |
21 mag 2024 | 22,45 | 22,75 | 22,40 | 22,75 | 21,73 | 31.543 |
20 mag 2024 | 22,35 | 22,50 | 22,20 | 22,40 | 21,39 | 19.750 |
17 mag 2024 | 22,50 | 22,55 | 22,35 | 22,35 | 21,35 | 27.097 |
16 mag 2024 | 22,65 | 22,75 | 22,40 | 22,55 | 21,54 | 36.274 |
15 mag 2024 | 22,10 | 22,70 | 22,10 | 22,65 | 21,63 | 21.151 |
14 mag 2024 | 22,30 | 22,30 | 22,10 | 22,30 | 21,30 | 23.355 |
13 mag 2024 | 22,00 | 22,20 | 22,00 | 22,10 | 21,11 | 20.961 |
10 mag 2024 | 21,90 | 22,45 | 21,60 | 22,00 | 21,01 | 54.248 |
09 mag 2024 | 21,75 | 21,95 | 21,75 | 21,75 | 20,77 | 28.366 |
08 mag 2024 | 22,00 | 22,00 | 21,50 | 21,80 | 20,82 | 31.978 |
07 mag 2024 | 21,90 | 22,10 | 21,75 | 21,85 | 20,87 | 83.438 |
06 mag 2024 | 21,80 | 21,95 | 21,75 | 21,85 | 20,87 | 51.667 |
03 mag 2024 | 21,85 | 21,90 | 21,60 | 21,80 | 20,82 | 26.946 |
02 mag 2024 | 21,20 | 21,85 | 21,20 | 21,70 | 20,73 | 43.750 |
30 apr 2024 | 21,25 | 21,50 | 21,00 | 21,40 | 20,44 | 42.833 |
29 apr 2024 | 21,15 | 21,45 | 21,15 | 21,35 | 20,39 | 20.647 |
26 apr 2024 | 21,05 | 21,20 | 20,90 | 21,15 | 20,20 | 47.238 |
25 apr 2024 | 21,05 | 21,05 | 20,65 | 20,75 | 19,82 | 57.702 |
24 apr 2024 | 21,35 | 21,35 | 20,95 | 21,05 | 20,10 | 36.975 |
23 apr 2024 | 21,10 | 21,35 | 21,10 | 21,35 | 20,39 | 31.827 |
22 apr 2024 | 20,90 | 21,30 | 20,70 | 21,10 | 20,15 | 72.109 |
19 apr 2024 | 20,80 | 20,80 | 20,65 | 20,75 | 19,82 | 26.240 |
18 apr 2024 | 20,75 | 20,85 | 20,55 | 20,85 | 19,91 | 21.559 |
17 apr 2024 | 20,95 | 21,20 | 20,65 | 20,65 | 19,72 | 31.296 |
16 apr 2024 | 21,05 | 21,15 | 20,95 | 21,10 | 20,15 | 58.069 |
15 apr 2024 | 21,30 | 21,45 | 21,30 | 21,30 | 20,34 | 24.414 |
12 apr 2024 | 21,30 | 21,30 | 21,10 | 21,20 | 20,25 | 25.974 |
11 apr 2024 | 21,20 | 21,25 | 20,80 | 21,15 | 20,20 | 51.489 |
10 apr 2024 | 21,25 | 21,50 | 21,05 | 21,05 | 20,10 | 66.292 |
09 apr 2024 | 21,50 | 21,55 | 21,20 | 21,20 | 20,25 | 42.425 |
08 apr 2024 | 21,60 | 21,65 | 21,40 | 21,50 | 20,53 | 55.069 |
05 apr 2024 | 21,50 | 21,65 | 21,40 | 21,60 | 20,63 | 46.524 |
04 apr 2024 | 21,20 | 21,70 | 21,10 | 21,70 | 20,73 | 90.621 |
03 apr 2024 | 21,35 | 21,45 | 21,00 | 21,15 | 20,20 | 47.738 |
02 apr 2024 | 21,10 | 21,50 | 21,10 | 21,35 | 20,39 | 45.701 |
28 mar 2024 | 20,86 | 21,16 | 20,66 | 21,14 | 20,19 | 33.389 |
27 mar 2024 | 20,68 | 20,90 | 20,56 | 20,90 | 19,96 | 55.328 |
26 mar 2024 | 20,70 | 20,82 | 20,62 | 20,74 | 19,81 | 45.438 |
25 mar 2024 | 20,60 | 20,68 | 20,08 | 20,68 | 19,75 | 63.673 |
22 mar 2024 | 20,78 | 20,94 | 20,22 | 20,48 | 19,56 | 80.954 |
21 mar 2024 | 20,18 | 20,66 | 20,18 | 20,54 | 19,62 | 52.944 |
20 mar 2024 | 20,18 | 20,20 | 19,82 | 20,16 | 19,25 | 33.183 |
19 mar 2024 | 20,18 | 20,18 | 19,89 | 20,14 | 19,24 | 25.829 |
18 mar 2024 | 19,73 | 20,18 | 19,73 | 20,12 | 19,22 | 43.049 |
15 mar 2024 | 19,72 | 19,82 | 19,61 | 19,70 | 18,82 | 200.615 |
14 mar 2024 | 19,93 | 19,93 | 19,61 | 19,72 | 18,83 | 42.501 |
13 mar 2024 | 19,75 | 19,88 | 19,57 | 19,70 | 18,82 | 76.997 |
12 mar 2024 | 20,00 | 20,28 | 19,68 | 19,73 | 18,84 | 36.935 |
11 mar 2024 | 20,00 | 20,26 | 19,97 | 20,00 | 19,10 | 44.172 |
08 mar 2024 | 20,00 | 20,18 | 19,76 | 20,12 | 19,22 | 29.911 |
07 mar 2024 | 19,62 | 19,98 | 19,55 | 19,76 | 18,87 | 25.691 |
06 mar 2024 | 19,60 | 19,85 | 19,57 | 19,62 | 18,74 | 34.614 |
05 mar 2024 | 19,65 | 19,65 | 19,48 | 19,57 | 18,69 | 21.617 |
04 mar 2024 | 19,72 | 19,94 | 19,62 | 19,68 | 18,80 | 14.513 |
01 mar 2024 | 19,75 | 19,96 | 19,54 | 19,70 | 18,82 | 35.223 |
29 feb 2024 | 19,59 | 19,89 | 19,57 | 19,81 | 18,92 | 65.294 |
28 feb 2024 | 20,08 | 20,08 | 19,32 | 19,57 | 18,69 | 47.309 |
27 feb 2024 | 19,96 | 19,96 | 19,71 | 19,80 | 18,91 | 23.300 |
26 feb 2024 | 20,06 | 20,10 | 19,86 | 19,90 | 19,01 | 40.940 |
23 feb 2024 | 20,16 | 20,24 | 20,06 | 20,16 | 19,25 | 28.917 |
22 feb 2024 | 20,24 | 20,24 | 20,04 | 20,16 | 19,25 | 25.652 |
21 feb 2024 | 19,99 | 20,18 | 19,90 | 20,04 | 19,14 | 34.724 |
20 feb 2024 | 20,14 | 20,14 | 19,64 | 19,90 | 19,01 | 40.642 |
19 feb 2024 | 20,12 | 20,22 | 19,92 | 20,04 | 19,14 | 15.475 |
16 feb 2024 | 20,10 | 20,12 | 19,80 | 20,00 | 19,10 | 30.220 |
15 feb 2024 | 19,85 | 20,22 | 19,72 | 20,06 | 19,16 | 35.065 |
14 feb 2024 | 19,68 | 19,89 | 19,40 | 19,70 | 18,82 | 40.289 |
13 feb 2024 | 20,14 | 20,16 | 19,62 | 19,64 | 18,76 | 29.652 |
12 feb 2024 | 20,00 | 20,16 | 19,92 | 20,16 | 19,25 | 32.805 |
09 feb 2024 | 20,32 | 20,40 | 19,92 | 19,94 | 19,04 | 34.576 |
08 feb 2024 | 20,24 | 20,38 | 20,10 | 20,36 | 19,45 | 45.383 |
07 feb 2024 | 20,14 | 20,26 | 20,04 | 20,04 | 19,14 | 59.771 |
06 feb 2024 | 20,22 | 20,32 | 20,08 | 20,16 | 19,25 | 43.822 |
05 feb 2024 | 20,04 | 20,32 | 19,95 | 20,20 | 19,29 | 40.738 |
02 feb 2024 | 20,54 | 20,54 | 19,93 | 20,00 | 19,10 | 37.346 |
01 feb 2024 | 20,80 | 20,80 | 20,18 | 20,22 | 19,31 | 44.128 |
31 gen 2024 | 20,94 | 20,96 | 20,60 | 20,82 | 19,88 | 55.006 |
30 gen 2024 | 21,12 | 21,20 | 20,88 | 20,94 | 20,00 | 21.257 |
29 gen 2024 | 21,30 | 21,38 | 20,76 | 21,08 | 20,13 | 36.123 |
26 gen 2024 | 20,82 | 21,12 | 20,82 | 21,04 | 20,09 | 28.589 |
25 gen 2024 | 20,72 | 21,10 | 20,72 | 21,10 | 20,15 | 28.012 |
*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...