Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 20,75 | 20,93 | 20,61 | 20,75 | 20,75 | 170.710 |
17 mag 2024 | 20,72 | 20,92 | 20,65 | 20,70 | 20,70 | 137.200 |
16 mag 2024 | 20,03 | 20,96 | 20,00 | 20,72 | 20,72 | 194.200 |
15 mag 2024 | 19,86 | 20,20 | 19,83 | 20,00 | 20,00 | 168.900 |
14 mag 2024 | 19,82 | 20,06 | 19,55 | 20,00 | 20,00 | 254.300 |
13 mag 2024 | 20,15 | 20,38 | 20,10 | 20,21 | 20,21 | 148.200 |
10 mag 2024 | 20,20 | 20,26 | 20,12 | 20,18 | 20,18 | 84.500 |
09 mag 2024 | 20,26 | 20,38 | 20,09 | 20,19 | 20,19 | 97.300 |
08 mag 2024 | 20,33 | 20,40 | 20,02 | 20,13 | 20,13 | 48.200 |
07 mag 2024 | 20,71 | 20,74 | 20,15 | 20,21 | 20,21 | 107.000 |
06 mag 2024 | 20,79 | 20,79 | 20,45 | 20,62 | 20,62 | 78.600 |
03 mag 2024 | 20,57 | 20,71 | 20,35 | 20,44 | 20,44 | 61.800 |
02 mag 2024 | 20,74 | 20,92 | 20,35 | 20,58 | 20,58 | 98.600 |
01 mag 2024 | 20,64 | 20,68 | 20,05 | 20,42 | 20,42 | 76.400 |
30 apr 2024 | 21,06 | 21,19 | 20,60 | 20,65 | 20,65 | 82.500 |
29 apr 2024 | 20,75 | 21,13 | 20,59 | 20,97 | 20,97 | 109.600 |
26 apr 2024 | 20,31 | 20,85 | 20,30 | 20,70 | 20,70 | 80.700 |
25 apr 2024 | 20,01 | 20,37 | 20,01 | 20,22 | 20,22 | 47.400 |
24 apr 2024 | 20,40 | 20,40 | 20,01 | 20,09 | 20,09 | 71.700 |
23 apr 2024 | 20,50 | 20,60 | 20,07 | 20,28 | 20,28 | 69.300 |
22 apr 2024 | 20,69 | 20,69 | 20,06 | 20,25 | 20,25 | 77.800 |
19 apr 2024 | 20,48 | 20,48 | 20,18 | 20,41 | 20,41 | 41.200 |
18 apr 2024 | 19,72 | 20,51 | 19,72 | 20,18 | 20,18 | 54.700 |
17 apr 2024 | 20,01 | 20,16 | 19,75 | 19,88 | 19,88 | 71.000 |
16 apr 2024 | 20,39 | 20,40 | 19,80 | 19,89 | 19,89 | 68.300 |
15 apr 2024 | 20,81 | 20,84 | 20,22 | 20,27 | 20,27 | 96.400 |
12 apr 2024 | 20,35 | 20,84 | 20,35 | 20,76 | 20,76 | 64.200 |
11 apr 2024 | 20,40 | 20,61 | 20,05 | 20,14 | 20,14 | 67.200 |
10 apr 2024 | 19,72 | 20,41 | 19,72 | 20,39 | 20,39 | 53.600 |
09 apr 2024 | 19,95 | 19,95 | 19,63 | 19,84 | 19,84 | 66.900 |
08 apr 2024 | 19,74 | 19,96 | 19,30 | 19,88 | 19,88 | 95.900 |
05 apr 2024 | 19,72 | 19,78 | 19,40 | 19,53 | 19,53 | 142.000 |
04 apr 2024 | 19,59 | 19,85 | 19,44 | 19,52 | 19,52 | 202.400 |
03 apr 2024 | 19,59 | 19,67 | 19,26 | 19,50 | 19,50 | 152.800 |
02 apr 2024 | 19,30 | 19,42 | 19,01 | 19,41 | 19,41 | 133.500 |
01 apr 2024 | 19,31 | 20,37 | 19,01 | 19,30 | 19,30 | 139.900 |
28 mar 2024 | 19,25 | 19,45 | 19,17 | 19,30 | 19,30 | 194.800 |
27 mar 2024 | 19,03 | 19,31 | 19,00 | 19,04 | 19,04 | 125.700 |
26 mar 2024 | 18,86 | 19,11 | 18,75 | 19,08 | 19,08 | 76.800 |
25 mar 2024 | 18,75 | 18,98 | 18,62 | 18,77 | 18,77 | 116.100 |
22 mar 2024 | 19,09 | 19,09 | 18,54 | 18,57 | 18,57 | 194.500 |
21 mar 2024 | 19,01 | 19,31 | 18,88 | 18,91 | 18,91 | 65.700 |
20 mar 2024 | 19,28 | 19,41 | 18,80 | 19,11 | 19,11 | 138.700 |
19 mar 2024 | 19,31 | 19,51 | 19,05 | 19,25 | 19,25 | 156.200 |
18 mar 2024 | 19,13 | 19,42 | 18,97 | 19,24 | 19,24 | 89.100 |
15 mar 2024 | 19,35 | 19,35 | 18,99 | 19,12 | 19,12 | 68.000 |
14 mar 2024 | 19,46 | 19,46 | 18,82 | 19,25 | 19,25 | 97.100 |
13 mar 2024 | 18,97 | 19,50 | 18,63 | 19,44 | 19,44 | 142.300 |
12 mar 2024 | 18,50 | 19,07 | 18,44 | 18,85 | 18,85 | 110.400 |
11 mar 2024 | 18,97 | 18,97 | 18,03 | 18,46 | 18,46 | 112.700 |
08 mar 2024 | 19,18 | 19,44 | 18,85 | 18,88 | 18,88 | 141.300 |
07 mar 2024 | 18,87 | 19,03 | 18,71 | 19,00 | 19,00 | 137.400 |
06 mar 2024 | 19,19 | 19,20 | 18,73 | 18,75 | 18,75 | 208.800 |
05 mar 2024 | 18,98 | 19,11 | 18,75 | 19,04 | 19,04 | 158.200 |
04 mar 2024 | 18,58 | 18,89 | 18,55 | 18,88 | 18,88 | 154.800 |
01 mar 2024 | 18,45 | 18,59 | 18,31 | 18,55 | 18,55 | 104.100 |
29 feb 2024 | 17,95 | 18,47 | 17,90 | 18,40 | 18,40 | 106.100 |
28 feb 2024 | 18,89 | 18,89 | 17,80 | 18,08 | 18,08 | 310.000 |
28 feb 2024 | 0.95 Dividendo |
27 feb 2024 | 19,26 | 19,59 | 19,09 | 19,58 | 18,63 | 274.300 |
26 feb 2024 | 19,98 | 19,98 | 19,01 | 19,37 | 18,43 | 326.300 |
23 feb 2024 | 20,07 | 20,07 | 19,00 | 19,54 | 18,59 | 231.800 |
22 feb 2024 | 19,67 | 19,78 | 19,16 | 19,50 | 18,55 | 262.100 |
21 feb 2024 | 18,83 | 19,45 | 18,83 | 19,35 | 18,41 | 268.400 |
20 feb 2024 | 19,53 | 19,58 | 18,40 | 18,61 | 17,71 | 473.000 |
16 feb 2024 | 18,00 | 18,59 | 17,65 | 18,29 | 17,40 | 300.600 |
15 feb 2024 | 17,10 | 17,55 | 17,10 | 17,25 | 16,41 | 80.500 |
14 feb 2024 | 17,49 | 17,49 | 17,00 | 17,14 | 16,31 | 65.700 |
13 feb 2024 | 17,67 | 17,69 | 17,26 | 17,27 | 16,43 | 22.800 |
12 feb 2024 | 17,65 | 17,89 | 17,56 | 17,59 | 16,74 | 33.100 |
09 feb 2024 | 17,89 | 17,89 | 17,42 | 17,55 | 16,70 | 16.300 |
08 feb 2024 | 17,15 | 17,77 | 16,93 | 17,70 | 16,84 | 77.800 |
07 feb 2024 | 17,25 | 17,25 | 16,44 | 17,03 | 16,20 | 199.000 |
06 feb 2024 | 17,32 | 17,45 | 16,94 | 17,00 | 16,18 | 107.900 |
05 feb 2024 | 17,63 | 17,71 | 17,19 | 17,36 | 16,52 | 95.300 |
02 feb 2024 | 17,25 | 17,56 | 16,93 | 17,56 | 16,71 | 44.100 |
01 feb 2024 | 18,04 | 18,04 | 17,26 | 17,27 | 16,43 | 36.300 |
31 gen 2024 | 17,97 | 18,07 | 17,75 | 17,89 | 17,02 | 30.200 |
30 gen 2024 | 18,37 | 18,45 | 17,69 | 17,82 | 16,96 | 136.000 |
29 gen 2024 | 18,33 | 18,33 | 18,03 | 18,04 | 17,16 | 93.400 |
26 gen 2024 | 18,22 | 18,22 | 17,92 | 18,10 | 17,22 | 31.600 |
25 gen 2024 | 18,09 | 18,09 | 17,89 | 18,06 | 17,18 | 81.600 |
24 gen 2024 | 18,02 | 18,02 | 17,45 | 17,91 | 17,04 | 45.100 |
23 gen 2024 | 17,57 | 17,92 | 17,57 | 17,85 | 16,98 | 44.800 |
22 gen 2024 | 17,49 | 18,04 | 17,40 | 17,60 | 16,75 | 112.000 |
19 gen 2024 | 17,18 | 17,61 | 17,08 | 17,36 | 16,52 | 172.400 |
18 gen 2024 | 16,75 | 17,48 | 16,75 | 17,24 | 16,40 | 81.100 |
17 gen 2024 | 16,75 | 17,14 | 16,71 | 17,00 | 16,18 | 40.400 |
16 gen 2024 | 17,24 | 17,24 | 16,84 | 16,91 | 16,09 | 32.700 |
12 gen 2024 | 16,97 | 17,33 | 16,90 | 16,99 | 16,17 | 66.300 |
11 gen 2024 | 16,50 | 17,11 | 16,50 | 16,77 | 15,96 | 48.100 |
10 gen 2024 | 16,52 | 16,82 | 16,33 | 16,68 | 15,87 | 158.000 |
09 gen 2024 | 16,25 | 16,42 | 16,14 | 16,37 | 15,58 | 47.300 |
08 gen 2024 | 16,48 | 16,48 | 16,11 | 16,29 | 15,50 | 54.600 |
05 gen 2024 | 16,01 | 16,38 | 16,01 | 16,31 | 15,52 | 71.200 |
04 gen 2024 | 15,83 | 16,42 | 15,62 | 16,24 | 15,45 | 144.100 |
03 gen 2024 | 15,90 | 16,04 | 15,32 | 15,76 | 15,00 | 114.000 |
02 gen 2024 | 16,49 | 16,60 | 15,90 | 15,90 | 15,13 | 246.200 |
29 dic 2023 | 16,06 | 16,64 | 15,60 | 16,49 | 15,69 | 280.000 |
28 dic 2023 | 15,85 | 16,29 | 15,85 | 16,29 | 15,50 | 233.000 |
*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...