Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | 562 |
02 mag 2024 | 18,50 | 18,60 | 18,50 | 18,60 | 18,60 | 562 |
30 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
29 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
26 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
25 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
24 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
23 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
22 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
19 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
18 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
17 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
16 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
15 apr 2024 | 19,60 | 19,80 | 19,60 | 19,80 | 19,80 | 1 |
12 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | 475 |
11 apr 2024 | 20,60 | 20,60 | 20,40 | 20,40 | 20,40 | 450 |
10 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
09 apr 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 20,60 | 180 |
08 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
05 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
04 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
03 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | 30 |
02 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | 20 |
28 mar 2024 | 20,24 | 20,66 | 20,24 | 20,66 | 20,66 | 690 |
27 mar 2024 | 20,06 | 20,48 | 20,06 | 20,48 | 20,48 | 50 |
26 mar 2024 | 19,98 | 20,10 | 19,98 | 20,10 | 20,10 | 72 |
25 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
22 mar 2024 | 20,24 | 20,40 | 20,24 | 20,40 | 20,40 | 40 |
21 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
20 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
19 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
18 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
15 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
14 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
13 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
12 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
11 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
08 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
07 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
06 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
05 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
04 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
01 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
29 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
28 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
27 feb 2024 | 19,68 | 19,70 | 19,68 | 19,70 | 19,70 | 100 |
26 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
23 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
22 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
21 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
20 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
19 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
16 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
15 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
15 feb 2024 | 0.125 Dividendo |
14 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,74 | - |
13 feb 2024 | 20,14 | 20,14 | 20,08 | 20,08 | 19,95 | 5 |
12 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,55 | - |
09 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,16 | - |
08 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,20 | - |
07 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 18,92 | - |
06 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,42 | - |
05 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,48 | - |
02 feb 2024 | 21,24 | 21,24 | 17,82 | 17,82 | 17,71 | 85 |
01 feb 2024 | 21,58 | 21,92 | 21,58 | 21,92 | 21,78 | 180 |
31 gen 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,78 | - |
30 gen 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,02 | - |
29 gen 2024 | 21,70 | 22,00 | 21,70 | 22,00 | 21,86 | 180 |
26 gen 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,64 | - |
25 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,27 | - |
24 gen 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,40 | - |
23 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,27 | - |
22 gen 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,25 | - |
19 gen 2024 | 20,90 | 21,36 | 20,90 | 21,14 | 21,01 | 500 |
18 gen 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,61 | - |
17 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,91 | - |
16 gen 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,77 | - |
15 gen 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,65 | - |
12 gen 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,65 | - |
11 gen 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,49 | - |
10 gen 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,33 | - |
09 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,47 | - |
08 gen 2024 | 20,24 | 20,66 | 20,24 | 20,66 | 20,53 | 15 |
05 gen 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,11 | - |
04 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,25 | - |
03 gen 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,49 | - |
02 gen 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,39 | - |
29 dic 2023 | 20,58 | 20,60 | 20,58 | 20,60 | 20,47 | - |
28 dic 2023 | 20,52 | 20,52 | 20,52 | 20,52 | 20,39 | - |
27 dic 2023 | 20,84 | 20,84 | 20,84 | 20,84 | 20,71 | 200 |
22 dic 2023 | 20,86 | 20,86 | 20,86 | 20,86 | 20,73 | 100 |
21 dic 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,53 | - |
20 dic 2023 | 21,06 | 21,06 | 21,06 | 21,06 | 20,93 | - |
19 dic 2023 | 21,02 | 21,02 | 21,02 | 21,02 | 20,89 | - |
18 dic 2023 | 21,06 | 21,30 | 21,06 | 21,30 | 21,17 | 200 |
15 dic 2023 | 20,72 | 20,72 | 20,72 | 20,72 | 20,59 | - |
14 dic 2023 | 20,52 | 20,72 | 20,52 | 20,72 | 20,59 | 600 |
13 dic 2023 | 20,56 | 20,56 | 20,56 | 20,56 | 20,43 | - |
12 dic 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 20,29 | - |
11 dic 2023 | 20,36 | 20,36 | 20,36 | 20,36 | 20,23 | - |
*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...