Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 23,21 | 23,28 | 23,00 | 23,14 | 23,14 | 512.620 |
02 mag 2024 | 23,00 | 23,26 | 22,88 | 23,16 | 23,16 | 929.000 |
01 mag 2024 | 22,62 | 22,96 | 22,33 | 22,85 | 22,85 | 685.300 |
30 apr 2024 | 22,86 | 22,93 | 22,51 | 22,76 | 22,76 | 377.000 |
29 apr 2024 | 22,79 | 23,06 | 22,66 | 22,99 | 22,99 | 422.200 |
26 apr 2024 | 22,53 | 22,97 | 22,52 | 22,81 | 22,81 | 1.187.100 |
25 apr 2024 | 22,25 | 22,54 | 22,06 | 22,47 | 22,47 | 688.200 |
24 apr 2024 | 22,45 | 22,65 | 22,33 | 22,39 | 22,39 | 605.800 |
23 apr 2024 | 21,96 | 22,60 | 21,95 | 22,32 | 22,32 | 902.200 |
22 apr 2024 | 21,32 | 21,95 | 21,28 | 21,91 | 21,91 | 1.070.900 |
19 apr 2024 | 21,12 | 21,41 | 21,12 | 21,34 | 21,34 | 278.500 |
18 apr 2024 | 21,30 | 21,44 | 21,13 | 21,20 | 21,20 | 746.200 |
17 apr 2024 | 21,55 | 21,69 | 21,22 | 21,23 | 21,23 | 707.900 |
16 apr 2024 | 21,28 | 21,48 | 21,09 | 21,46 | 21,46 | 775.300 |
15 apr 2024 | 21,25 | 21,62 | 21,25 | 21,39 | 21,39 | 786.600 |
12 apr 2024 | 21,60 | 21,60 | 21,06 | 21,11 | 21,11 | 882.300 |
11 apr 2024 | 21,70 | 21,90 | 21,55 | 21,64 | 21,64 | 727.600 |
10 apr 2024 | 21,03 | 21,66 | 20,93 | 21,61 | 21,61 | 807.700 |
09 apr 2024 | 21,50 | 21,55 | 20,97 | 21,24 | 21,24 | 792.100 |
08 apr 2024 | 21,28 | 21,70 | 21,16 | 21,58 | 21,58 | 923.700 |
05 apr 2024 | 21,12 | 21,27 | 20,91 | 21,27 | 21,27 | 696.900 |
04 apr 2024 | 21,21 | 21,35 | 20,97 | 21,06 | 21,06 | 755.100 |
03 apr 2024 | 20,35 | 21,15 | 20,35 | 21,13 | 21,13 | 848.700 |
02 apr 2024 | 20,30 | 20,34 | 20,11 | 20,23 | 20,23 | 681.100 |
01 apr 2024 | 20,30 | 20,46 | 20,25 | 20,36 | 20,36 | 686.100 |
28 mar 2024 | 20,19 | 20,37 | 20,13 | 20,30 | 20,30 | 728.800 |
27 mar 2024 | 20,05 | 20,20 | 19,92 | 20,20 | 20,20 | 628.100 |
26 mar 2024 | 19,88 | 20,07 | 19,76 | 20,05 | 20,05 | 682.200 |
25 mar 2024 | 19,77 | 19,92 | 19,73 | 19,81 | 19,81 | 638.500 |
22 mar 2024 | 19,97 | 20,00 | 19,76 | 19,77 | 19,77 | 503.000 |
21 mar 2024 | 19,68 | 20,10 | 19,68 | 20,02 | 20,02 | 724.700 |
20 mar 2024 | 19,41 | 19,82 | 19,22 | 19,68 | 19,68 | 919.700 |
19 mar 2024 | 19,60 | 19,65 | 19,41 | 19,52 | 19,52 | 715.400 |
18 mar 2024 | 19,90 | 19,90 | 19,43 | 19,60 | 19,60 | 854.800 |
15 mar 2024 | 19,85 | 20,05 | 19,74 | 19,95 | 19,95 | 884.100 |
14 mar 2024 | 20,18 | 20,20 | 19,78 | 19,85 | 19,85 | 657.200 |
13 mar 2024 | 20,15 | 20,38 | 20,12 | 20,24 | 20,24 | 695.500 |
12 mar 2024 | 19,84 | 20,18 | 19,84 | 20,12 | 20,12 | 616.300 |
11 mar 2024 | 19,81 | 19,98 | 19,70 | 19,84 | 19,84 | 282.500 |
08 mar 2024 | 19,71 | 19,92 | 19,71 | 19,90 | 19,90 | 723.100 |
07 mar 2024 | 19,87 | 20,04 | 19,61 | 19,61 | 19,61 | 850.900 |
06 mar 2024 | 19,32 | 19,83 | 19,31 | 19,82 | 19,82 | 1.204.800 |
05 mar 2024 | 18,90 | 19,27 | 18,78 | 18,96 | 18,96 | 1.474.400 |
04 mar 2024 | 21,00 | 21,04 | 18,75 | 18,81 | 18,81 | 2.723.900 |
01 mar 2024 | 20,50 | 20,76 | 20,41 | 20,60 | 20,60 | 829.700 |
29 feb 2024 | 20,30 | 20,49 | 20,22 | 20,35 | 20,35 | 563.700 |
28 feb 2024 | 20,45 | 20,63 | 20,14 | 20,23 | 20,23 | 675.900 |
27 feb 2024 | 20,20 | 20,52 | 20,19 | 20,41 | 20,41 | 535.000 |
26 feb 2024 | 20,01 | 20,22 | 19,76 | 20,19 | 20,19 | 661.200 |
23 feb 2024 | 19,90 | 20,08 | 19,77 | 20,03 | 20,03 | 288.000 |
22 feb 2024 | 20,00 | 20,08 | 19,83 | 19,96 | 19,96 | 442.100 |
21 feb 2024 | 20,00 | 20,22 | 19,83 | 20,04 | 20,04 | 644.300 |
21 feb 2024 | 0.375 Dividendo |
20 feb 2024 | 20,32 | 20,40 | 20,11 | 20,28 | 19,91 | 671.400 |
16 feb 2024 | 20,31 | 20,47 | 20,18 | 20,36 | 19,98 | 517.800 |
15 feb 2024 | 20,45 | 20,52 | 20,19 | 20,25 | 19,88 | 567.900 |
14 feb 2024 | 20,55 | 20,58 | 20,16 | 20,40 | 20,02 | 647.600 |
13 feb 2024 | 20,75 | 20,85 | 20,38 | 20,47 | 20,09 | 604.600 |
12 feb 2024 | 20,61 | 20,98 | 20,55 | 20,88 | 20,49 | 619.900 |
09 feb 2024 | 20,37 | 20,65 | 20,30 | 20,53 | 20,15 | 614.100 |
08 feb 2024 | 20,50 | 20,55 | 20,25 | 20,29 | 19,91 | 691.900 |
07 feb 2024 | 20,36 | 20,76 | 20,30 | 20,74 | 20,36 | 726.800 |
06 feb 2024 | 20,47 | 20,70 | 20,35 | 20,36 | 19,98 | 481.700 |
05 feb 2024 | 20,58 | 20,58 | 20,18 | 20,38 | 20,00 | 518.900 |
02 feb 2024 | 21,07 | 21,07 | 20,54 | 20,57 | 20,19 | 429.400 |
01 feb 2024 | 21,55 | 21,77 | 20,36 | 21,05 | 20,66 | 735.400 |
31 gen 2024 | 21,60 | 21,77 | 21,41 | 21,42 | 21,02 | 312.000 |
30 gen 2024 | 21,24 | 21,72 | 21,11 | 21,71 | 21,31 | 310.600 |
29 gen 2024 | 21,51 | 21,60 | 21,14 | 21,28 | 20,89 | 493.400 |
26 gen 2024 | 21,50 | 21,60 | 21,18 | 21,55 | 21,15 | 329.000 |
25 gen 2024 | 21,70 | 21,75 | 21,10 | 21,50 | 21,10 | 455.600 |
24 gen 2024 | 20,97 | 21,94 | 20,80 | 21,60 | 21,20 | 858.900 |
23 gen 2024 | 21,06 | 21,18 | 20,71 | 20,76 | 20,38 | 379.600 |
22 gen 2024 | 21,15 | 21,18 | 20,95 | 21,06 | 20,67 | 399.000 |
19 gen 2024 | 20,66 | 21,14 | 20,48 | 21,12 | 20,73 | 539.900 |
18 gen 2024 | 20,64 | 20,73 | 20,41 | 20,66 | 20,28 | 356.100 |
17 gen 2024 | 20,30 | 20,56 | 20,19 | 20,47 | 20,09 | 264.800 |
16 gen 2024 | 20,50 | 20,69 | 20,36 | 20,46 | 20,08 | 419.900 |
12 gen 2024 | 20,88 | 21,11 | 20,38 | 20,41 | 20,03 | 468.600 |
11 gen 2024 | 20,45 | 20,60 | 20,28 | 20,52 | 20,14 | 438.200 |
10 gen 2024 | 20,80 | 20,80 | 20,47 | 20,51 | 20,13 | 352.500 |
09 gen 2024 | 20,41 | 20,78 | 20,09 | 20,73 | 20,35 | 583.700 |
08 gen 2024 | 20,84 | 21,00 | 20,25 | 20,65 | 20,27 | 639.700 |
05 gen 2024 | 20,69 | 21,19 | 20,60 | 21,05 | 20,66 | 663.900 |
04 gen 2024 | 20,42 | 20,81 | 20,38 | 20,80 | 20,42 | 603.200 |
03 gen 2024 | 19,75 | 20,49 | 19,70 | 20,26 | 19,89 | 542.300 |
02 gen 2024 | 19,87 | 20,19 | 19,79 | 19,81 | 19,44 | 477.500 |
29 dic 2023 | 19,94 | 19,99 | 19,70 | 19,82 | 19,45 | 327.300 |
28 dic 2023 | 20,00 | 20,14 | 19,95 | 19,96 | 19,59 | 255.000 |
27 dic 2023 | 20,00 | 20,21 | 19,97 | 20,06 | 19,69 | 286.500 |
26 dic 2023 | 20,00 | 20,19 | 19,61 | 20,01 | 19,64 | 449.100 |
22 dic 2023 | 19,98 | 20,29 | 19,93 | 20,06 | 19,69 | 508.900 |
21 dic 2023 | 19,40 | 19,90 | 19,35 | 19,87 | 19,50 | 441.200 |
20 dic 2023 | 19,48 | 19,97 | 19,16 | 19,18 | 18,83 | 710.700 |
19 dic 2023 | 19,00 | 19,58 | 19,00 | 19,53 | 19,17 | 540.100 |
18 dic 2023 | 19,37 | 19,72 | 19,01 | 19,02 | 18,67 | 694.200 |
15 dic 2023 | 18,77 | 19,25 | 18,74 | 19,13 | 18,78 | 843.400 |
14 dic 2023 | 18,51 | 18,86 | 18,51 | 18,66 | 18,31 | 442.600 |
13 dic 2023 | 18,08 | 18,39 | 17,69 | 18,36 | 18,02 | 508.100 |
12 dic 2023 | 18,26 | 18,37 | 18,01 | 18,08 | 17,75 | 373.400 |
*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...