Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 22,00 | 22,00 | 21,00 | 21,00 | 21,00 | 40.624 |
03 mag 2024 | 21,57 | 22,00 | 21,04 | 21,99 | 21,99 | 65.200 |
02 mag 2024 | 20,34 | 21,49 | 20,10 | 21,45 | 21,45 | 114.000 |
01 mag 2024 | 19,90 | 20,35 | 19,86 | 20,07 | 20,07 | 54.900 |
30 apr 2024 | 19,87 | 19,95 | 19,70 | 19,78 | 19,78 | 87.700 |
29 apr 2024 | 19,99 | 19,99 | 19,64 | 19,85 | 19,85 | 22.800 |
26 apr 2024 | 19,80 | 19,89 | 19,64 | 19,85 | 19,85 | 30.600 |
25 apr 2024 | 20,04 | 20,04 | 19,52 | 19,74 | 19,74 | 43.300 |
24 apr 2024 | 19,70 | 20,16 | 19,58 | 20,07 | 20,07 | 40.700 |
23 apr 2024 | 19,41 | 20,01 | 19,41 | 19,71 | 19,71 | 32.900 |
22 apr 2024 | 19,50 | 19,73 | 19,36 | 19,71 | 19,71 | 64.000 |
19 apr 2024 | 19,20 | 19,60 | 19,09 | 19,59 | 19,59 | 53.300 |
18 apr 2024 | 19,01 | 19,36 | 18,97 | 19,32 | 19,32 | 55.800 |
17 apr 2024 | 18,99 | 19,11 | 18,76 | 19,00 | 19,00 | 43.000 |
16 apr 2024 | 19,06 | 19,06 | 18,67 | 18,94 | 18,94 | 39.100 |
15 apr 2024 | 19,24 | 19,26 | 18,66 | 19,10 | 19,10 | 51.900 |
12 apr 2024 | 19,32 | 19,32 | 19,06 | 19,30 | 19,30 | 91.700 |
11 apr 2024 | 19,21 | 19,33 | 19,11 | 19,31 | 19,31 | 26.500 |
10 apr 2024 | 19,11 | 19,35 | 18,79 | 19,31 | 19,31 | 57.800 |
09 apr 2024 | 19,58 | 19,63 | 19,32 | 19,48 | 19,48 | 19.600 |
08 apr 2024 | 19,49 | 19,61 | 19,29 | 19,60 | 19,60 | 39.000 |
05 apr 2024 | 19,33 | 19,65 | 19,19 | 19,54 | 19,54 | 23.600 |
04 apr 2024 | 19,41 | 19,78 | 19,27 | 19,34 | 19,34 | 34.200 |
03 apr 2024 | 19,24 | 19,38 | 19,10 | 19,38 | 19,38 | 39.400 |
02 apr 2024 | 19,24 | 19,44 | 19,19 | 19,36 | 19,36 | 26.200 |
01 apr 2024 | 19,74 | 19,74 | 19,36 | 19,41 | 19,41 | 17.300 |
28 mar 2024 | 19,41 | 19,75 | 19,41 | 19,56 | 19,56 | 35.300 |
28 mar 2024 | 0.075 Dividendo |
27 mar 2024 | 19,27 | 19,47 | 19,23 | 19,41 | 19,33 | 37.300 |
26 mar 2024 | 19,53 | 19,55 | 19,17 | 19,26 | 19,19 | 26.100 |
25 mar 2024 | 19,38 | 19,55 | 19,31 | 19,36 | 19,29 | 14.500 |
22 mar 2024 | 19,95 | 19,96 | 19,29 | 19,34 | 19,27 | 22.800 |
21 mar 2024 | 19,98 | 20,18 | 19,56 | 19,85 | 19,77 | 80.100 |
20 mar 2024 | 19,58 | 19,91 | 19,38 | 19,84 | 19,76 | 32.000 |
19 mar 2024 | 19,28 | 19,61 | 19,18 | 19,58 | 19,50 | 34.700 |
18 mar 2024 | 19,12 | 19,41 | 19,00 | 19,25 | 19,18 | 38.700 |
15 mar 2024 | 19,29 | 19,38 | 18,94 | 19,18 | 19,11 | 129.300 |
14 mar 2024 | 18,50 | 19,05 | 18,50 | 18,83 | 18,76 | 48.300 |
13 mar 2024 | 18,39 | 18,75 | 18,39 | 18,53 | 18,46 | 65.400 |
12 mar 2024 | 18,46 | 18,64 | 18,30 | 18,55 | 18,48 | 39.000 |
11 mar 2024 | 18,41 | 18,97 | 18,41 | 18,55 | 18,48 | 77.800 |
08 mar 2024 | 19,41 | 19,41 | 18,50 | 18,59 | 18,52 | 76.200 |
07 mar 2024 | 17,98 | 18,26 | 17,98 | 18,18 | 18,11 | 38.100 |
06 mar 2024 | 17,90 | 18,06 | 17,77 | 17,78 | 17,71 | 21.400 |
05 mar 2024 | 18,22 | 18,31 | 17,89 | 17,91 | 17,84 | 30.500 |
04 mar 2024 | 18,23 | 18,63 | 17,91 | 18,30 | 18,23 | 27.900 |
01 mar 2024 | 17,91 | 18,33 | 17,91 | 17,97 | 17,90 | 30.600 |
29 feb 2024 | 18,45 | 18,73 | 18,26 | 18,46 | 18,39 | 30.500 |
28 feb 2024 | 18,31 | 18,47 | 18,14 | 18,19 | 18,12 | 20.100 |
27 feb 2024 | 18,10 | 18,60 | 18,10 | 18,48 | 18,41 | 22.600 |
26 feb 2024 | 17,54 | 18,24 | 17,49 | 18,19 | 18,12 | 35.500 |
23 feb 2024 | 17,70 | 17,71 | 17,57 | 17,58 | 17,51 | 19.800 |
22 feb 2024 | 17,84 | 17,89 | 17,62 | 17,77 | 17,70 | 38.300 |
21 feb 2024 | 18,03 | 18,06 | 17,74 | 17,95 | 17,88 | 25.900 |
20 feb 2024 | 18,12 | 18,40 | 18,09 | 18,13 | 18,06 | 21.200 |
16 feb 2024 | 18,44 | 18,49 | 18,24 | 18,34 | 18,27 | 27.700 |
15 feb 2024 | 18,04 | 18,52 | 17,80 | 18,45 | 18,38 | 38.100 |
14 feb 2024 | 17,72 | 17,90 | 17,59 | 17,85 | 17,78 | 26.800 |
13 feb 2024 | 18,34 | 18,40 | 17,37 | 17,45 | 17,38 | 48.800 |
12 feb 2024 | 18,11 | 18,87 | 18,11 | 18,68 | 18,61 | 50.300 |
09 feb 2024 | 17,75 | 18,00 | 17,48 | 17,97 | 17,90 | 25.900 |
08 feb 2024 | 18,02 | 18,02 | 17,68 | 17,77 | 17,70 | 24.000 |
07 feb 2024 | 18,29 | 18,42 | 17,86 | 17,88 | 17,81 | 37.100 |
06 feb 2024 | 17,76 | 18,34 | 17,65 | 18,24 | 18,17 | 33.100 |
05 feb 2024 | 17,74 | 18,22 | 17,65 | 17,74 | 17,67 | 72.100 |
02 feb 2024 | 18,18 | 18,30 | 17,92 | 17,92 | 17,85 | 35.500 |
01 feb 2024 | 18,31 | 18,64 | 18,31 | 18,38 | 18,31 | 26.300 |
31 gen 2024 | 18,58 | 18,59 | 18,14 | 18,14 | 18,07 | 41.200 |
30 gen 2024 | 18,81 | 18,88 | 18,58 | 18,58 | 18,51 | 13.900 |
29 gen 2024 | 18,89 | 18,89 | 18,47 | 18,89 | 18,82 | 26.000 |
26 gen 2024 | 19,02 | 19,20 | 18,66 | 18,69 | 18,62 | 31.400 |
25 gen 2024 | 18,75 | 18,95 | 18,60 | 18,80 | 18,73 | 27.200 |
24 gen 2024 | 19,21 | 19,39 | 18,46 | 18,50 | 18,43 | 45.300 |
23 gen 2024 | 18,71 | 19,11 | 18,40 | 18,97 | 18,90 | 43.100 |
22 gen 2024 | 18,44 | 18,75 | 18,44 | 18,71 | 18,64 | 35.200 |
19 gen 2024 | 18,57 | 18,57 | 18,06 | 18,24 | 18,17 | 31.400 |
18 gen 2024 | 18,37 | 18,49 | 18,20 | 18,41 | 18,34 | 28.900 |
17 gen 2024 | 18,01 | 18,84 | 17,73 | 18,30 | 18,23 | 34.700 |
16 gen 2024 | 18,57 | 18,57 | 18,11 | 18,23 | 18,16 | 46.300 |
12 gen 2024 | 18,73 | 18,86 | 18,15 | 18,67 | 18,60 | 65.800 |
11 gen 2024 | 18,23 | 18,72 | 18,06 | 18,38 | 18,31 | 47.700 |
10 gen 2024 | 18,52 | 18,74 | 18,23 | 18,39 | 18,32 | 62.000 |
09 gen 2024 | 18,64 | 18,93 | 18,47 | 18,53 | 18,46 | 67.300 |
08 gen 2024 | 19,17 | 19,17 | 18,81 | 19,00 | 18,93 | 38.200 |
05 gen 2024 | 19,19 | 19,38 | 18,91 | 19,13 | 19,06 | 62.900 |
04 gen 2024 | 19,74 | 19,78 | 19,26 | 19,36 | 19,29 | 52.500 |
03 gen 2024 | 20,27 | 20,53 | 19,48 | 19,54 | 19,46 | 72.200 |
02 gen 2024 | 20,84 | 20,84 | 20,33 | 20,37 | 20,29 | 56.800 |
29 dic 2023 | 20,17 | 20,70 | 20,17 | 20,63 | 20,55 | 55.700 |
29 dic 2023 | 0.075 Dividendo |
28 dic 2023 | 20,87 | 21,03 | 20,64 | 20,76 | 20,61 | 44.100 |
27 dic 2023 | 20,86 | 21,62 | 20,80 | 21,09 | 20,93 | 72.400 |
26 dic 2023 | 20,48 | 20,98 | 20,33 | 20,76 | 20,61 | 51.000 |
22 dic 2023 | 20,00 | 20,98 | 19,47 | 20,51 | 20,36 | 172.900 |
21 dic 2023 | 19,08 | 19,25 | 18,75 | 19,19 | 19,05 | 66.900 |
20 dic 2023 | 18,94 | 19,65 | 18,88 | 18,94 | 18,80 | 68.000 |
19 dic 2023 | 19,49 | 19,69 | 18,92 | 19,01 | 18,87 | 82.700 |
18 dic 2023 | 19,17 | 19,74 | 19,07 | 19,57 | 19,42 | 88.000 |
15 dic 2023 | 19,35 | 19,40 | 18,81 | 19,12 | 18,98 | 198.200 |
14 dic 2023 | 19,00 | 19,30 | 18,69 | 19,03 | 18,89 | 61.500 |
*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...