Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 20,63 | 21,38 | 20,63 | 21,38 | 21,38 | 8.015 |
02 mag 2024 | 20,72 | 21,35 | 20,72 | 21,21 | 21,21 | 10.000 |
01 mag 2024 | 20,85 | 21,40 | 20,57 | 20,94 | 20,94 | 15.900 |
30 apr 2024 | 20,98 | 20,98 | 20,62 | 20,62 | 20,62 | 7.100 |
29 apr 2024 | 20,52 | 20,98 | 20,52 | 20,98 | 20,98 | 8.000 |
26 apr 2024 | 20,20 | 20,53 | 20,20 | 20,51 | 20,51 | 5.800 |
25 apr 2024 | 20,28 | 20,46 | 20,21 | 20,22 | 20,22 | 12.100 |
24 apr 2024 | 19,90 | 20,29 | 19,84 | 20,26 | 20,26 | 11.000 |
23 apr 2024 | 19,40 | 19,98 | 19,40 | 19,98 | 19,98 | 15.000 |
22 apr 2024 | 19,15 | 19,58 | 19,15 | 19,40 | 19,40 | 9.900 |
19 apr 2024 | 18,83 | 19,55 | 18,83 | 19,23 | 19,23 | 12.100 |
18 apr 2024 | 19,15 | 19,33 | 18,62 | 18,90 | 18,90 | 17.700 |
17 apr 2024 | 19,17 | 19,37 | 19,00 | 19,27 | 19,27 | 4.900 |
16 apr 2024 | 19,24 | 19,63 | 19,00 | 19,17 | 19,17 | 5.300 |
15 apr 2024 | 19,75 | 20,18 | 19,20 | 19,75 | 19,75 | 22.600 |
15 apr 2024 | 0.2 Dividendo |
12 apr 2024 | 19,78 | 20,45 | 19,61 | 19,94 | 19,74 | 10.400 |
11 apr 2024 | 19,67 | 20,34 | 19,21 | 20,15 | 19,95 | 8.700 |
10 apr 2024 | 19,88 | 20,00 | 19,33 | 19,80 | 19,60 | 18.400 |
09 apr 2024 | 20,64 | 20,64 | 20,05 | 20,13 | 19,93 | 13.400 |
08 apr 2024 | 21,49 | 21,49 | 20,17 | 20,37 | 20,17 | 22.800 |
05 apr 2024 | 21,54 | 21,54 | 21,29 | 21,29 | 21,08 | 13.800 |
04 apr 2024 | 21,30 | 21,62 | 21,18 | 21,51 | 21,29 | 19.600 |
03 apr 2024 | 20,20 | 21,09 | 20,20 | 20,90 | 20,69 | 15.300 |
02 apr 2024 | 20,34 | 20,42 | 20,15 | 20,32 | 20,12 | 10.500 |
01 apr 2024 | 20,06 | 20,44 | 19,73 | 20,32 | 20,12 | 32.300 |
28 mar 2024 | 19,46 | 20,24 | 19,46 | 20,24 | 20,04 | 10.800 |
27 mar 2024 | 18,41 | 19,54 | 18,40 | 19,40 | 19,21 | 12.600 |
26 mar 2024 | 19,91 | 19,91 | 18,38 | 18,40 | 18,22 | 21.900 |
25 mar 2024 | 20,10 | 20,26 | 19,55 | 19,61 | 19,41 | 4.800 |
22 mar 2024 | 19,61 | 19,75 | 19,26 | 19,75 | 19,55 | 6.400 |
21 mar 2024 | 19,88 | 19,89 | 19,59 | 19,80 | 19,60 | 13.800 |
20 mar 2024 | 21,11 | 21,11 | 19,63 | 20,11 | 19,91 | 17.200 |
19 mar 2024 | 20,99 | 21,37 | 20,71 | 21,11 | 20,90 | 15.600 |
18 mar 2024 | 21,41 | 21,48 | 19,01 | 20,86 | 20,65 | 21.300 |
15 mar 2024 | 19,81 | 21,38 | 19,81 | 21,34 | 21,13 | 74.500 |
14 mar 2024 | 20,01 | 20,39 | 19,80 | 20,34 | 20,14 | 24.000 |
13 mar 2024 | 21,00 | 21,00 | 20,25 | 20,34 | 20,14 | 15.900 |
12 mar 2024 | 20,30 | 20,79 | 20,30 | 20,63 | 20,42 | 13.300 |
11 mar 2024 | 20,53 | 21,02 | 20,26 | 20,31 | 20,11 | 8.400 |
08 mar 2024 | 19,55 | 21,05 | 19,55 | 20,34 | 20,14 | 33.300 |
07 mar 2024 | 18,56 | 19,98 | 18,56 | 19,55 | 19,35 | 9.100 |
06 mar 2024 | 18,93 | 19,75 | 18,93 | 19,49 | 19,29 | 8.600 |
05 mar 2024 | 18,93 | 19,18 | 18,93 | 19,17 | 18,98 | 4.600 |
04 mar 2024 | 18,69 | 19,25 | 18,69 | 19,00 | 18,81 | 9.500 |
01 mar 2024 | 19,05 | 19,05 | 18,74 | 18,91 | 18,72 | 4.500 |
29 feb 2024 | 19,24 | 19,24 | 18,76 | 18,76 | 18,57 | 8.500 |
28 feb 2024 | 18,65 | 19,06 | 18,65 | 18,83 | 18,64 | 6.700 |
27 feb 2024 | 18,68 | 18,98 | 18,61 | 18,80 | 18,61 | 8.500 |
26 feb 2024 | 18,67 | 18,68 | 18,54 | 18,68 | 18,49 | 3.300 |
23 feb 2024 | 18,69 | 19,25 | 18,60 | 18,62 | 18,43 | 7.000 |
22 feb 2024 | 18,83 | 19,30 | 18,29 | 18,70 | 18,51 | 20.200 |
21 feb 2024 | 19,00 | 19,00 | 18,83 | 18,83 | 18,64 | 8.700 |
20 feb 2024 | 19,09 | 19,45 | 18,63 | 18,85 | 18,66 | 46.900 |
16 feb 2024 | 19,43 | 19,49 | 19,25 | 19,25 | 19,06 | 7.100 |
15 feb 2024 | 19,18 | 19,60 | 19,06 | 19,50 | 19,30 | 14.100 |
14 feb 2024 | 18,40 | 18,85 | 18,25 | 18,85 | 18,66 | 15.100 |
13 feb 2024 | 19,47 | 19,49 | 18,32 | 18,37 | 18,19 | 36.800 |
12 feb 2024 | 19,18 | 19,96 | 19,18 | 19,88 | 19,68 | 11.000 |
09 feb 2024 | 18,68 | 19,49 | 18,56 | 19,35 | 19,16 | 9.100 |
08 feb 2024 | 18,35 | 18,80 | 18,35 | 18,74 | 18,55 | 10.900 |
07 feb 2024 | 18,18 | 18,50 | 18,02 | 18,15 | 17,97 | 27.400 |
06 feb 2024 | 18,09 | 18,67 | 17,90 | 18,27 | 18,09 | 10.500 |
05 feb 2024 | 18,68 | 18,70 | 18,08 | 18,08 | 17,90 | 23.200 |
02 feb 2024 | 19,17 | 19,65 | 18,87 | 18,91 | 18,72 | 17.100 |
01 feb 2024 | 19,27 | 19,43 | 19,09 | 19,18 | 18,99 | 7.800 |
31 gen 2024 | 19,47 | 19,80 | 19,04 | 19,11 | 18,92 | 21.600 |
30 gen 2024 | 19,41 | 19,68 | 19,03 | 19,47 | 19,27 | 8.600 |
29 gen 2024 | 19,02 | 19,38 | 19,01 | 19,38 | 19,19 | 4.700 |
26 gen 2024 | 19,27 | 19,27 | 19,01 | 19,15 | 18,96 | 10.200 |
25 gen 2024 | 19,26 | 19,40 | 19,03 | 19,03 | 18,84 | 8.400 |
24 gen 2024 | 19,68 | 19,95 | 18,92 | 19,10 | 18,91 | 13.700 |
23 gen 2024 | 19,24 | 19,59 | 19,15 | 19,46 | 19,26 | 20.200 |
22 gen 2024 | 19,13 | 19,26 | 19,00 | 19,03 | 18,84 | 10.600 |
19 gen 2024 | 18,96 | 19,04 | 18,96 | 19,01 | 18,82 | 5.400 |
18 gen 2024 | 18,68 | 19,09 | 18,61 | 18,91 | 18,72 | 8.900 |
17 gen 2024 | 18,95 | 19,50 | 18,53 | 18,72 | 18,53 | 16.900 |
16 gen 2024 | 19,12 | 19,44 | 18,95 | 18,95 | 18,76 | 8.200 |
16 gen 2024 | 0.2 Dividendo |
12 gen 2024 | 19,56 | 19,60 | 19,22 | 19,36 | 18,97 | 26.200 |
11 gen 2024 | 19,27 | 19,36 | 19,07 | 19,23 | 18,84 | 18.700 |
10 gen 2024 | 19,30 | 19,73 | 19,13 | 19,48 | 19,09 | 16.800 |
09 gen 2024 | 19,21 | 19,53 | 18,97 | 19,23 | 18,84 | 16.800 |
08 gen 2024 | 19,04 | 19,41 | 18,88 | 19,29 | 18,90 | 26.700 |
05 gen 2024 | 18,97 | 19,35 | 18,61 | 19,02 | 18,63 | 23.000 |
04 gen 2024 | 19,22 | 19,60 | 18,94 | 19,05 | 18,66 | 35.600 |
03 gen 2024 | 20,19 | 20,67 | 19,33 | 19,39 | 19,00 | 120.100 |
02 gen 2024 | 20,15 | 20,71 | 20,04 | 20,19 | 19,78 | 24.700 |
29 dic 2023 | 20,59 | 20,59 | 20,32 | 20,34 | 19,93 | 12.200 |
28 dic 2023 | 20,73 | 21,08 | 20,55 | 20,70 | 20,28 | 21.700 |
27 dic 2023 | 21,45 | 21,45 | 21,00 | 21,15 | 20,72 | 11.900 |
26 dic 2023 | 21,48 | 21,48 | 21,00 | 21,32 | 20,89 | 10.400 |
22 dic 2023 | 21,31 | 21,67 | 21,03 | 21,39 | 20,96 | 30.700 |
21 dic 2023 | 21,53 | 21,63 | 21,20 | 21,34 | 20,91 | 17.700 |
20 dic 2023 | 21,23 | 21,86 | 21,23 | 21,34 | 20,91 | 35.200 |
19 dic 2023 | 21,36 | 21,86 | 21,23 | 21,45 | 21,02 | 15.300 |
18 dic 2023 | 21,53 | 21,53 | 20,93 | 21,24 | 20,81 | 17.000 |
15 dic 2023 | 21,78 | 21,78 | 20,84 | 21,57 | 21,13 | 45.100 |
14 dic 2023 | 21,76 | 21,89 | 21,16 | 21,69 | 21,25 | 16.700 |
13 dic 2023 | 20,56 | 21,72 | 20,35 | 21,50 | 21,06 | 58.400 |
*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...