Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 20,93 | 20,93 | 20,89 | 20,89 | 20,89 | 250 |
31 mag 2024 | 20,97 | 20,97 | 20,77 | 20,77 | 20,77 | - |
30 mag 2024 | 20,78 | 20,85 | 20,78 | 20,84 | 20,84 | - |
29 mag 2024 | 20,67 | 20,67 | 20,56 | 20,56 | 20,56 | - |
28 mag 2024 | 21,00 | 21,13 | 21,00 | 21,13 | 21,13 | - |
27 mag 2024 | 20,85 | 20,85 | 20,72 | 20,74 | 20,74 | - |
24 mag 2024 | 20,28 | 20,50 | 20,27 | 20,37 | 20,37 | - |
23 mag 2024 | 20,08 | 20,08 | 19,87 | 19,97 | 19,97 | - |
22 mag 2024 | 19,98 | 20,06 | 19,93 | 20,06 | 20,06 | - |
21 mag 2024 | 20,37 | 20,50 | 20,29 | 20,29 | 20,29 | 250 |
20 mag 2024 | 20,25 | 20,44 | 20,25 | 20,44 | 20,44 | - |
17 mag 2024 | 20,04 | 20,06 | 20,04 | 20,04 | 20,04 | - |
16 mag 2024 | 20,19 | 20,19 | 19,99 | 19,99 | 19,99 | - |
15 mag 2024 | 20,12 | 20,34 | 20,12 | 20,34 | 20,34 | - |
14 mag 2024 | 20,34 | 20,36 | 20,30 | 20,31 | 20,31 | - |
13 mag 2024 | 20,07 | 20,07 | 20,01 | 20,01 | 20,01 | - |
10 mag 2024 | 19,94 | 19,95 | 19,82 | 19,82 | 19,82 | - |
09 mag 2024 | 20,44 | 20,59 | 20,43 | 20,59 | 20,59 | - |
08 mag 2024 | 20,57 | 20,61 | 20,57 | 20,59 | 20,59 | - |
07 mag 2024 | 20,89 | 20,90 | 20,77 | 20,80 | 20,80 | - |
06 mag 2024 | 20,41 | 20,51 | 20,40 | 20,51 | 20,51 | - |
03 mag 2024 | 20,48 | 20,53 | 20,44 | 20,44 | 20,44 | - |
02 mag 2024 | 20,32 | 20,38 | 20,32 | 20,38 | 20,38 | - |
30 apr 2024 | 20,03 | 20,03 | 19,91 | 19,91 | 19,91 | - |
29 apr 2024 | 19,88 | 20,11 | 19,88 | 20,08 | 20,08 | - |
26 apr 2024 | 19,65 | 19,77 | 19,65 | 19,77 | 19,77 | - |
25 apr 2024 | 19,78 | 19,82 | 19,66 | 19,73 | 19,73 | - |
24 apr 2024 | 20,40 | 20,41 | 20,29 | 20,29 | 20,29 | - |
23 apr 2024 | 20,01 | 20,04 | 19,95 | 20,01 | 20,01 | - |
22 apr 2024 | 20,15 | 20,23 | 20,15 | 20,23 | 20,23 | - |
19 apr 2024 | 20,18 | 20,26 | 20,17 | 20,17 | 20,17 | - |
18 apr 2024 | 20,22 | 20,22 | 20,09 | 20,19 | 20,19 | - |
17 apr 2024 | 21,23 | 21,45 | 20,43 | 20,43 | 20,43 | 250 |
16 apr 2024 | 20,58 | 20,58 | 20,49 | 20,54 | 20,54 | - |
15 apr 2024 | 20,89 | 21,00 | 20,84 | 20,84 | 20,84 | - |
12 apr 2024 | 21,10 | 21,17 | 20,96 | 20,96 | 20,96 | - |
11 apr 2024 | 20,38 | 20,41 | 20,29 | 20,41 | 20,41 | - |
10 apr 2024 | 20,32 | 20,36 | 20,24 | 20,24 | 20,24 | - |
09 apr 2024 | 20,40 | 20,41 | 20,28 | 20,39 | 20,39 | - |
08 apr 2024 | 20,51 | 20,56 | 20,48 | 20,48 | 20,48 | - |
05 apr 2024 | 20,22 | 20,35 | 20,22 | 20,35 | 20,35 | - |
04 apr 2024 | 20,41 | 20,44 | 20,41 | 20,44 | 20,44 | - |
03 apr 2024 | 20,00 | 20,30 | 20,00 | 20,30 | 20,30 | - |
02 apr 2024 | 20,44 | 20,51 | 20,24 | 20,25 | 20,25 | - |
28 mar 2024 | 20,58 | 20,93 | 20,58 | 20,89 | 20,89 | - |
28 mar 2024 | 3.333333 Dividendo |
28 mar 2024 | 3:1 Frazionamento azionario |
27 mar 2024 | 20,53 | 20,53 | 20,34 | 20,44 | 17,11 | - |
26 mar 2024 | 20,79 | 20,88 | 20,79 | 20,88 | 17,47 | - |
25 mar 2024 | 20,79 | 20,88 | 20,79 | 20,88 | 17,47 | - |
22 mar 2024 | 20,89 | 20,94 | 20,89 | 20,94 | 17,53 | - |
21 mar 2024 | 20,92 | 21,10 | 20,92 | 21,10 | 17,66 | - |
20 mar 2024 | 20,51 | 20,73 | 20,51 | 20,53 | 17,18 | 300 |
19 mar 2024 | 20,51 | 20,57 | 20,48 | 20,57 | 17,21 | - |
18 mar 2024 | 20,43 | 20,50 | 20,37 | 20,50 | 17,16 | - |
15 mar 2024 | 20,04 | 20,17 | 20,04 | 20,05 | 16,78 | - |
14 mar 2024 | 19,94 | 19,97 | 19,83 | 19,83 | 16,59 | - |
13 mar 2024 | 19,75 | 19,83 | 19,75 | 19,81 | 16,58 | - |
12 mar 2024 | 19,86 | 20,01 | 19,81 | 19,96 | 16,70 | - |
11 mar 2024 | 19,87 | 19,98 | 19,65 | 19,65 | 16,45 | - |
08 mar 2024 | 20,19 | 20,25 | 20,07 | 20,07 | 16,79 | - |
07 mar 2024 | 20,20 | 20,32 | 20,18 | 20,32 | 17,01 | - |
06 mar 2024 | 20,17 | 20,33 | 20,17 | 20,33 | 17,02 | - |
05 mar 2024 | 20,07 | 20,20 | 20,07 | 20,11 | 16,83 | - |
04 mar 2024 | 19,97 | 20,04 | 19,96 | 20,04 | 16,77 | - |
01 mar 2024 | 19,84 | 19,91 | 19,84 | 19,91 | 16,67 | - |
29 feb 2024 | 19,39 | 19,43 | 19,36 | 19,43 | 16,26 | - |
28 feb 2024 | 19,55 | 19,59 | 19,51 | 19,59 | 16,40 | - |
27 feb 2024 | 19,68 | 19,86 | 19,68 | 19,85 | 16,61 | - |
26 feb 2024 | 19,53 | 19,57 | 19,53 | 19,57 | 16,38 | - |
23 feb 2024 | 19,32 | 19,36 | 19,31 | 19,36 | 16,20 | - |
22 feb 2024 | 19,17 | 19,28 | 19,17 | 19,28 | 16,14 | - |
21 feb 2024 | 19,10 | 19,13 | 19,10 | 19,13 | 16,01 | - |
20 feb 2024 | 19,09 | 19,09 | 18,95 | 18,95 | 15,86 | - |
19 feb 2024 | 19,25 | 19,33 | 19,25 | 19,29 | 16,14 | - |
16 feb 2024 | 19,27 | 19,29 | 19,12 | 19,18 | 16,05 | - |
15 feb 2024 | 19,02 | 19,13 | 19,02 | 19,13 | 16,01 | - |
14 feb 2024 | 19,00 | 19,11 | 19,00 | 19,05 | 15,95 | - |
13 feb 2024 | 19,17 | 19,17 | 18,93 | 18,93 | 15,85 | - |
12 feb 2024 | 18,87 | 18,91 | 18,83 | 18,87 | 15,80 | - |
09 feb 2024 | 18,73 | 18,83 | 18,73 | 18,83 | 15,76 | - |
08 feb 2024 | 19,87 | 20,17 | 19,86 | 19,86 | 16,62 | - |
07 feb 2024 | 20,31 | 20,42 | 20,31 | 20,41 | 17,08 | - |
06 feb 2024 | 20,20 | 20,32 | 20,20 | 20,32 | 17,01 | - |
05 feb 2024 | 20,13 | 20,29 | 20,11 | 20,29 | 16,98 | - |
02 feb 2024 | 19,65 | 19,67 | 19,62 | 19,67 | 16,46 | - |
01 feb 2024 | 19,49 | 19,58 | 19,46 | 19,46 | 16,29 | - |
31 gen 2024 | 19,51 | 19,54 | 19,42 | 19,43 | 16,26 | - |
30 gen 2024 | 19,28 | 19,44 | 19,23 | 19,44 | 16,27 | - |
29 gen 2024 | 19,26 | 19,31 | 19,26 | 19,30 | 16,15 | - |
26 gen 2024 | 19,07 | 19,14 | 19,07 | 19,08 | 15,97 | - |
25 gen 2024 | 18,98 | 19,11 | 18,93 | 19,04 | 15,93 | - |
24 gen 2024 | 19,02 | 19,09 | 18,93 | 19,03 | 15,92 | - |
23 gen 2024 | 19,03 | 19,12 | 18,95 | 19,12 | 16,00 | - |
22 gen 2024 | 19,03 | 19,15 | 19,03 | 19,08 | 15,97 | - |
19 gen 2024 | 18,97 | 19,06 | 18,97 | 19,03 | 15,92 | - |
18 gen 2024 | 18,97 | 19,17 | 18,97 | 19,15 | 16,03 | - |
17 gen 2024 | 19,13 | 19,13 | 19,01 | 19,03 | 15,93 | - |
16 gen 2024 | 19,23 | 19,37 | 19,21 | 19,33 | 16,17 | - |
15 gen 2024 | 19,22 | 19,22 | 19,06 | 19,13 | 16,01 | - |
*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...