Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 21,28 | 21,70 | 20,91 | 21,03 | 21,03 | 5.648.300 |
17 apr 2024 | 21,22 | 21,44 | 20,68 | 21,20 | 21,20 | 6.729.200 |
16 apr 2024 | 21,59 | 21,62 | 20,34 | 20,98 | 20,98 | 11.709.300 |
15 apr 2024 | 22,84 | 22,88 | 21,76 | 21,88 | 21,88 | 7.613.100 |
12 apr 2024 | 23,13 | 23,39 | 22,37 | 22,50 | 22,50 | 7.021.000 |
11 apr 2024 | 22,83 | 23,73 | 22,67 | 23,39 | 23,39 | 7.511.800 |
10 apr 2024 | 22,83 | 23,32 | 22,65 | 23,13 | 23,13 | 8.080.500 |
09 apr 2024 | 23,58 | 23,78 | 23,07 | 23,14 | 23,14 | 7.383.000 |
09 apr 2024 | 0.15 Dividendo |
08 apr 2024 | 24,31 | 24,47 | 23,47 | 23,48 | 23,33 | 6.736.900 |
05 apr 2024 | 24,66 | 24,94 | 24,15 | 24,25 | 24,10 | 6.915.000 |
04 apr 2024 | 26,11 | 26,20 | 24,66 | 24,69 | 24,53 | 7.896.000 |
03 apr 2024 | 26,47 | 26,59 | 25,86 | 25,88 | 25,71 | 8.815.200 |
02 apr 2024 | 26,71 | 26,76 | 26,04 | 26,61 | 26,44 | 7.434.400 |
01 apr 2024 | 27,45 | 27,86 | 27,23 | 27,25 | 27,08 | 6.340.800 |
28 mar 2024 | 27,26 | 27,77 | 27,22 | 27,55 | 27,37 | 5.557.200 |
27 mar 2024 | 27,81 | 27,81 | 27,12 | 27,29 | 27,12 | 7.485.200 |
26 mar 2024 | 28,26 | 28,34 | 27,63 | 27,72 | 27,54 | 8.087.300 |
25 mar 2024 | 28,15 | 28,37 | 27,58 | 27,91 | 27,73 | 9.695.600 |
22 mar 2024 | 28,38 | 28,55 | 27,76 | 28,08 | 27,90 | 8.843.400 |
21 mar 2024 | 27,16 | 28,59 | 26,98 | 28,48 | 28,30 | 12.952.400 |
20 mar 2024 | 25,32 | 27,01 | 25,23 | 26,99 | 26,82 | 11.091.800 |
19 mar 2024 | 24,40 | 25,43 | 24,10 | 25,40 | 25,24 | 10.936.400 |
18 mar 2024 | 23,70 | 24,80 | 23,60 | 24,69 | 24,53 | 13.198.500 |
15 mar 2024 | 22,90 | 23,88 | 22,90 | 23,59 | 23,44 | 15.416.900 |
14 mar 2024 | 22,92 | 23,01 | 22,27 | 23,00 | 22,85 | 9.549.200 |
13 mar 2024 | 22,91 | 23,30 | 22,62 | 22,92 | 22,77 | 10.890.800 |
12 mar 2024 | 21,79 | 23,11 | 21,62 | 22,71 | 22,56 | 14.223.100 |
11 mar 2024 | 20,77 | 21,95 | 20,47 | 21,64 | 21,50 | 15.944.600 |
08 mar 2024 | 21,01 | 21,01 | 19,48 | 20,92 | 20,79 | 30.941.600 |
07 mar 2024 | 19,39 | 19,85 | 19,02 | 19,33 | 19,21 | 21.237.500 |
06 mar 2024 | 20,24 | 20,34 | 18,99 | 19,06 | 18,94 | 9.418.800 |
05 mar 2024 | 19,03 | 20,17 | 18,95 | 20,00 | 19,87 | 9.857.300 |
04 mar 2024 | 19,17 | 19,49 | 19,06 | 19,22 | 19,10 | 7.292.800 |
01 mar 2024 | 19,00 | 19,41 | 18,78 | 19,06 | 18,94 | 5.182.500 |
29 feb 2024 | 19,45 | 19,47 | 18,72 | 18,94 | 18,82 | 5.934.200 |
28 feb 2024 | 19,46 | 19,46 | 19,11 | 19,24 | 19,12 | 4.088.100 |
27 feb 2024 | 19,55 | 19,78 | 19,31 | 19,70 | 19,57 | 5.248.700 |
26 feb 2024 | 20,09 | 20,15 | 19,16 | 19,36 | 19,24 | 5.791.500 |
23 feb 2024 | 19,14 | 19,59 | 18,84 | 19,45 | 19,33 | 4.038.100 |
22 feb 2024 | 19,36 | 19,54 | 19,07 | 19,09 | 18,97 | 4.213.100 |
21 feb 2024 | 18,85 | 19,19 | 18,77 | 19,14 | 19,02 | 5.385.100 |
20 feb 2024 | 19,47 | 19,50 | 18,98 | 19,04 | 18,92 | 6.460.000 |
16 feb 2024 | 19,80 | 20,20 | 19,53 | 19,76 | 19,63 | 3.890.800 |
15 feb 2024 | 20,28 | 20,43 | 19,88 | 20,04 | 19,91 | 3.842.800 |
14 feb 2024 | 20,05 | 20,28 | 19,68 | 20,12 | 19,99 | 3.896.500 |
13 feb 2024 | 19,75 | 20,01 | 19,36 | 19,77 | 19,64 | 5.475.200 |
12 feb 2024 | 20,25 | 21,27 | 20,13 | 20,56 | 20,43 | 7.525.600 |
09 feb 2024 | 19,99 | 20,27 | 19,72 | 20,06 | 19,93 | 6.291.200 |
08 feb 2024 | 19,95 | 20,46 | 19,84 | 20,04 | 19,91 | 7.184.500 |
07 feb 2024 | 19,79 | 19,93 | 19,46 | 19,87 | 19,74 | 3.570.600 |
06 feb 2024 | 19,87 | 20,06 | 19,60 | 19,78 | 19,65 | 4.209.400 |
05 feb 2024 | 19,46 | 20,07 | 19,28 | 19,97 | 19,84 | 6.270.800 |
02 feb 2024 | 19,15 | 19,89 | 19,03 | 19,81 | 19,68 | 5.242.800 |
01 feb 2024 | 18,84 | 19,46 | 18,76 | 19,34 | 19,22 | 4.721.400 |
31 gen 2024 | 19,25 | 19,30 | 18,61 | 18,69 | 18,57 | 5.289.200 |
30 gen 2024 | 19,38 | 19,52 | 19,19 | 19,35 | 19,23 | 3.973.700 |
29 gen 2024 | 19,68 | 19,70 | 19,18 | 19,41 | 19,29 | 3.863.700 |
26 gen 2024 | 19,57 | 19,91 | 19,31 | 19,74 | 19,61 | 4.009.800 |
25 gen 2024 | 19,18 | 19,73 | 19,12 | 19,51 | 19,39 | 5.957.500 |
24 gen 2024 | 19,23 | 19,33 | 18,90 | 18,97 | 18,85 | 3.520.400 |
23 gen 2024 | 19,17 | 19,35 | 18,80 | 18,97 | 18,85 | 5.416.400 |
22 gen 2024 | 18,96 | 19,31 | 18,73 | 18,97 | 18,85 | 4.812.200 |
19 gen 2024 | 18,51 | 19,12 | 18,39 | 18,94 | 18,82 | 7.339.300 |
18 gen 2024 | 19,63 | 19,73 | 18,34 | 18,53 | 18,41 | 13.336.300 |
17 gen 2024 | 19,59 | 19,80 | 19,41 | 19,41 | 19,29 | 6.429.700 |
16 gen 2024 | 20,00 | 20,03 | 19,63 | 19,83 | 19,70 | 5.894.700 |
12 gen 2024 | 21,14 | 21,15 | 20,23 | 20,24 | 20,11 | 5.277.200 |
11 gen 2024 | 21,14 | 21,30 | 20,64 | 20,96 | 20,83 | 4.041.700 |
10 gen 2024 | 21,22 | 21,62 | 21,16 | 21,29 | 21,15 | 4.804.800 |
09 gen 2024 | 21,60 | 21,91 | 21,30 | 21,31 | 21,17 | 5.140.400 |
08 gen 2024 | 20,82 | 21,86 | 20,82 | 21,66 | 21,52 | 6.948.200 |
05 gen 2024 | 19,96 | 21,09 | 19,95 | 20,79 | 20,66 | 7.568.200 |
04 gen 2024 | 20,34 | 20,41 | 19,97 | 20,12 | 19,99 | 5.918.400 |
03 gen 2024 | 20,51 | 20,57 | 19,98 | 20,25 | 20,12 | 8.257.300 |
02 gen 2024 | 20,58 | 20,89 | 19,92 | 20,89 | 20,76 | 6.915.700 |
02 gen 2024 | 0.15 Dividendo |
29 dic 2023 | 21,00 | 21,22 | 20,84 | 20,91 | 20,63 | 5.393.400 |
28 dic 2023 | 21,19 | 21,23 | 20,95 | 21,10 | 20,81 | 3.495.600 |
27 dic 2023 | 21,50 | 21,54 | 21,16 | 21,28 | 20,99 | 4.063.300 |
26 dic 2023 | 21,85 | 22,05 | 21,36 | 21,44 | 21,15 | 6.248.400 |
22 dic 2023 | 21,03 | 21,47 | 20,99 | 21,17 | 20,88 | 3.845.600 |
21 dic 2023 | 21,03 | 21,35 | 20,95 | 21,25 | 20,96 | 4.702.200 |
20 dic 2023 | 21,45 | 21,53 | 20,68 | 20,68 | 20,40 | 7.310.400 |
19 dic 2023 | 21,10 | 21,77 | 21,00 | 21,60 | 21,31 | 8.202.800 |
18 dic 2023 | 21,45 | 21,56 | 20,83 | 20,97 | 20,69 | 7.526.100 |
15 dic 2023 | 21,30 | 21,74 | 20,95 | 21,31 | 21,02 | 13.027.800 |
14 dic 2023 | 21,56 | 21,73 | 20,94 | 21,30 | 21,01 | 12.213.200 |
13 dic 2023 | 21,37 | 21,53 | 20,58 | 21,23 | 20,94 | 13.710.300 |
12 dic 2023 | 21,53 | 21,89 | 21,28 | 21,30 | 21,01 | 6.660.900 |
11 dic 2023 | 21,77 | 22,08 | 21,65 | 21,93 | 21,63 | 7.907.400 |
08 dic 2023 | 21,31 | 21,81 | 21,25 | 21,68 | 21,39 | 6.969.000 |
07 dic 2023 | 20,97 | 21,52 | 20,91 | 21,37 | 21,08 | 7.129.400 |
06 dic 2023 | 20,83 | 21,34 | 20,78 | 20,94 | 20,66 | 5.814.500 |
05 dic 2023 | 20,66 | 20,93 | 20,40 | 20,78 | 20,50 | 6.368.800 |
04 dic 2023 | 21,01 | 21,13 | 20,76 | 20,84 | 20,56 | 9.172.700 |
01 dic 2023 | 20,01 | 21,06 | 19,90 | 21,02 | 20,74 | 8.811.400 |
30 nov 2023 | 20,22 | 20,30 | 19,76 | 20,07 | 19,80 | 11.496.400 |
29 nov 2023 | 19,80 | 20,29 | 19,62 | 20,16 | 19,89 | 10.796.600 |
28 nov 2023 | 19,26 | 19,65 | 19,03 | 19,55 | 19,29 | 10.167.600 |
*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...