Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,50 | 19,57 | 19,23 | 19,45 | 19,45 | 4.379 |
02 mag 2024 | 19,60 | 19,60 | 19,45 | 19,48 | 19,48 | 12.300 |
01 mag 2024 | 19,74 | 19,85 | 19,74 | 19,75 | 19,75 | 1.200 |
30 apr 2024 | 19,53 | 19,90 | 19,25 | 19,90 | 19,90 | 4.500 |
29 apr 2024 | 20,00 | 20,00 | 19,50 | 19,90 | 19,90 | 700 |
26 apr 2024 | 19,60 | 19,89 | 19,60 | 19,70 | 19,70 | 1.100 |
25 apr 2024 | 19,40 | 19,89 | 19,40 | 19,89 | 19,89 | 1.300 |
24 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 1.400 |
23 apr 2024 | 19,75 | 19,75 | 19,60 | 19,60 | 19,60 | 2.100 |
22 apr 2024 | 19,51 | 19,75 | 19,51 | 19,58 | 19,58 | 1.600 |
19 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | 700 |
18 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | 500 |
17 apr 2024 | 19,68 | 19,68 | 19,46 | 19,66 | 19,66 | 1.900 |
16 apr 2024 | 19,90 | 19,90 | 19,10 | 19,10 | 19,10 | 1.100 |
15 apr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | 300 |
12 apr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | 300 |
11 apr 2024 | 20,45 | 20,45 | 20,01 | 20,10 | 20,10 | 3.100 |
10 apr 2024 | 20,31 | 20,65 | 19,87 | 20,25 | 20,25 | 7.800 |
09 apr 2024 | 20,50 | 20,89 | 20,50 | 20,65 | 20,65 | 2.200 |
08 apr 2024 | 20,70 | 20,84 | 20,60 | 20,60 | 20,60 | 2.800 |
05 apr 2024 | 20,74 | 20,74 | 20,26 | 20,70 | 20,70 | 4.800 |
04 apr 2024 | 21,25 | 21,25 | 20,70 | 20,70 | 20,70 | 5.100 |
03 apr 2024 | 20,86 | 20,89 | 20,70 | 20,70 | 20,70 | 2.800 |
02 apr 2024 | 21,80 | 21,80 | 20,70 | 20,86 | 20,86 | 5.600 |
01 apr 2024 | 21,00 | 21,20 | 20,85 | 20,85 | 20,85 | 3.300 |
28 mar 2024 | 21,05 | 21,21 | 20,76 | 21,10 | 21,10 | 5.900 |
27 mar 2024 | 21,15 | 21,97 | 21,00 | 21,06 | 21,06 | 4.700 |
26 mar 2024 | 20,92 | 21,81 | 20,81 | 21,38 | 21,38 | 2.600 |
25 mar 2024 | 20,35 | 21,77 | 20,35 | 21,77 | 21,77 | 6.300 |
22 mar 2024 | 20,50 | 20,50 | 20,25 | 20,45 | 20,45 | 2.100 |
21 mar 2024 | 20,44 | 20,50 | 20,30 | 20,44 | 20,44 | 2.500 |
20 mar 2024 | 20,01 | 20,50 | 20,01 | 20,50 | 20,50 | 1.800 |
19 mar 2024 | 19,90 | 20,17 | 19,84 | 19,88 | 19,88 | 3.900 |
18 mar 2024 | 20,00 | 20,30 | 20,00 | 20,01 | 20,01 | 1.600 |
15 mar 2024 | 20,49 | 20,49 | 20,10 | 20,26 | 20,26 | 1.400 |
14 mar 2024 | 20,00 | 20,20 | 20,00 | 20,18 | 20,18 | 3.100 |
13 mar 2024 | 20,12 | 20,50 | 20,12 | 20,30 | 20,30 | 1.400 |
12 mar 2024 | 20,25 | 20,50 | 20,06 | 20,40 | 20,40 | 2.400 |
11 mar 2024 | 20,15 | 20,39 | 20,15 | 20,39 | 20,39 | 900 |
08 mar 2024 | 20,25 | 20,50 | 20,20 | 20,40 | 20,40 | 3.600 |
07 mar 2024 | 20,01 | 20,49 | 20,01 | 20,38 | 20,38 | 2.500 |
06 mar 2024 | 19,99 | 20,48 | 19,54 | 20,48 | 20,48 | 2.500 |
05 mar 2024 | 19,80 | 20,48 | 19,75 | 19,81 | 19,81 | 4.800 |
04 mar 2024 | 19,75 | 20,00 | 19,75 | 19,95 | 19,95 | 3.900 |
01 mar 2024 | 19,70 | 20,09 | 19,70 | 19,90 | 19,90 | 1.200 |
29 feb 2024 | 20,15 | 20,17 | 19,90 | 19,90 | 19,90 | 1.000 |
28 feb 2024 | 19,62 | 20,35 | 19,62 | 19,90 | 19,90 | 1.700 |
27 feb 2024 | 20,00 | 20,20 | 19,51 | 19,85 | 19,85 | 7.200 |
26 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | 300 |
23 feb 2024 | 20,50 | 20,50 | 19,80 | 20,27 | 20,27 | 5.900 |
22 feb 2024 | 19,95 | 20,00 | 19,95 | 20,00 | 20,00 | 1.800 |
21 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | 300 |
20 feb 2024 | 20,05 | 20,33 | 19,76 | 19,76 | 19,76 | 2.100 |
16 feb 2024 | 20,00 | 20,89 | 20,00 | 20,22 | 20,22 | 1.000 |
15 feb 2024 | 20,00 | 20,40 | 18,57 | 20,40 | 20,40 | 6.200 |
14 feb 2024 | 20,00 | 20,40 | 19,52 | 20,40 | 20,40 | 1.400 |
13 feb 2024 | 20,79 | 20,79 | 19,70 | 20,25 | 20,25 | 3.200 |
12 feb 2024 | 21,24 | 21,24 | 20,61 | 20,61 | 20,61 | 1.200 |
12 feb 2024 | 0.08 Dividendo |
09 feb 2024 | 21,54 | 21,87 | 20,47 | 21,10 | 21,02 | 6.400 |
08 feb 2024 | 22,01 | 22,01 | 21,50 | 21,99 | 21,91 | 5.600 |
07 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,24 | - |
06 feb 2024 | 22,10 | 22,55 | 22,07 | 22,32 | 22,24 | 1.100 |
05 feb 2024 | 22,00 | 22,46 | 22,00 | 22,46 | 22,37 | 600 |
02 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,21 | 100 |
01 feb 2024 | 22,02 | 22,32 | 21,81 | 22,29 | 22,21 | 2.300 |
31 gen 2024 | 22,04 | 22,75 | 21,57 | 22,25 | 22,17 | 2.400 |
30 gen 2024 | 22,20 | 22,45 | 22,03 | 22,36 | 22,28 | 1.900 |
29 gen 2024 | 22,00 | 22,68 | 22,00 | 22,35 | 22,27 | 1.500 |
26 gen 2024 | 22,00 | 22,35 | 22,00 | 22,35 | 22,27 | 900 |
25 gen 2024 | 21,85 | 22,38 | 21,85 | 22,20 | 22,12 | 2.200 |
24 gen 2024 | 21,60 | 22,59 | 21,60 | 22,20 | 22,12 | 1.800 |
23 gen 2024 | 22,36 | 22,75 | 22,00 | 22,00 | 21,92 | 2.000 |
22 gen 2024 | 22,75 | 22,75 | 21,89 | 22,38 | 22,30 | 3.200 |
19 gen 2024 | 22,56 | 22,75 | 22,56 | 22,75 | 22,66 | 3.500 |
18 gen 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,30 | - |
17 gen 2024 | 21,90 | 22,50 | 21,90 | 22,38 | 22,30 | 1.300 |
16 gen 2024 | 22,50 | 22,60 | 21,57 | 22,43 | 22,34 | 1.800 |
12 gen 2024 | 21,70 | 22,75 | 21,70 | 22,69 | 22,60 | 1.900 |
11 gen 2024 | 22,00 | 22,73 | 22,00 | 22,50 | 22,41 | 3.300 |
10 gen 2024 | 22,33 | 22,80 | 22,33 | 22,80 | 22,71 | 1.900 |
09 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,75 | - |
08 gen 2024 | 22,83 | 23,14 | 22,52 | 22,84 | 22,75 | 7.900 |
05 gen 2024 | 22,80 | 23,20 | 22,56 | 23,20 | 23,11 | 6.100 |
04 gen 2024 | 23,40 | 23,60 | 23,20 | 23,20 | 23,11 | 3.400 |
03 gen 2024 | 23,87 | 23,94 | 23,21 | 23,40 | 23,31 | 5.300 |
02 gen 2024 | 22,79 | 23,35 | 22,75 | 23,35 | 23,26 | 1.600 |
29 dic 2023 | 23,25 | 23,28 | 23,00 | 23,00 | 22,91 | 3.600 |
28 dic 2023 | 23,40 | 23,46 | 23,20 | 23,34 | 23,25 | 2.400 |
27 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 23,13 | 300 |
26 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 23,13 | 400 |
22 dic 2023 | 23,96 | 23,96 | 23,00 | 23,55 | 23,46 | 2.200 |
21 dic 2023 | 23,48 | 23,79 | 23,12 | 23,20 | 23,11 | 9.800 |
20 dic 2023 | 22,72 | 23,45 | 22,72 | 23,35 | 23,26 | 3.900 |
19 dic 2023 | 23,60 | 23,60 | 23,04 | 23,43 | 23,34 | 2.800 |
18 dic 2023 | 23,48 | 24,95 | 22,89 | 23,49 | 23,40 | 16.200 |
15 dic 2023 | 22,07 | 23,97 | 22,07 | 23,97 | 23,88 | 9.600 |
14 dic 2023 | 21,00 | 23,09 | 21,00 | 22,95 | 22,86 | 12.000 |
13 dic 2023 | 20,48 | 20,99 | 20,10 | 20,98 | 20,90 | 8.100 |
12 dic 2023 | 20,00 | 20,48 | 20,00 | 20,25 | 20,17 | 2.200 |
*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...