Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 21,72 | 21,89 | 21,34 | 21,53 | 21,53 | 33.326 |
25 lug 2024 | 21,10 | 22,20 | 21,02 | 21,47 | 21,47 | 53.753 |
24 lug 2024 | 22,05 | 22,05 | 21,36 | 21,77 | 21,77 | 20.510 |
23 lug 2024 | 22,13 | 22,34 | 21,87 | 22,14 | 22,14 | 22.662 |
22 lug 2024 | 21,12 | 22,26 | 21,09 | 21,99 | 21,99 | 2.338.704 |
19 lug 2024 | 20,94 | 21,08 | 20,41 | 20,60 | 20,60 | 24.660 |
18 lug 2024 | 20,87 | 21,15 | 20,71 | 20,93 | 20,93 | 41.860 |
17 lug 2024 | 21,17 | 21,17 | 20,71 | 20,95 | 20,95 | 29.711 |
16 lug 2024 | 21,13 | 21,33 | 20,88 | 21,02 | 21,02 | 81.782 |
15 lug 2024 | 21,41 | 21,41 | 20,56 | 20,69 | 20,69 | 46.525 |
12 lug 2024 | 21,48 | 21,48 | 20,53 | 21,20 | 21,20 | 145.431 |
11 lug 2024 | 22,43 | 22,43 | 20,92 | 21,39 | 21,39 | 77.471 |
10 lug 2024 | 21,86 | 22,49 | 21,86 | 22,17 | 22,17 | 151.139 |
09 lug 2024 | 21,55 | 22,09 | 21,45 | 21,99 | 21,99 | 52.604 |
08 lug 2024 | 22,01 | 22,39 | 21,51 | 22,03 | 22,03 | 78.166 |
05 lug 2024 | 23,02 | 23,02 | 22,12 | 22,29 | 22,29 | 41.297 |
04 lug 2024 | 23,44 | 23,44 | 22,41 | 22,98 | 22,98 | 21.309 |
03 lug 2024 | 23,18 | 23,37 | 22,65 | 23,13 | 23,13 | 51.265 |
02 lug 2024 | 22,00 | 23,05 | 22,00 | 22,28 | 22,28 | 702.229 |
01 lug 2024 | 22,64 | 22,82 | 21,77 | 22,16 | 22,16 | 35.380 |
28 giu 2024 | 22,71 | 23,10 | 22,38 | 22,49 | 22,49 | 55.228 |
27 giu 2024 | 21,99 | 22,88 | 21,61 | 22,21 | 22,21 | 74.537 |
26 giu 2024 | 21,15 | 21,82 | 20,95 | 21,70 | 21,70 | 2.055.110 |
25 giu 2024 | 21,21 | 21,35 | 20,88 | 21,18 | 21,18 | 46.220 |
24 giu 2024 | 20,37 | 21,12 | 19,91 | 20,79 | 20,79 | 107.222 |
21 giu 2024 | 20,71 | 20,78 | 20,25 | 20,42 | 20,42 | 60.521 |
20 giu 2024 | 20,01 | 20,94 | 19,53 | 20,47 | 20,47 | 173.113 |
20 giu 2024 | 1.3729 Dividendo |
19 giu 2024 | 21,22 | 21,60 | 20,78 | 20,96 | 19,59 | 131.615 |
18 giu 2024 | 21,45 | 21,65 | 21,03 | 21,10 | 19,72 | 1.390.336 |
17 giu 2024 | 19,90 | 21,04 | 19,90 | 20,86 | 19,50 | 1.281.490 |
14 giu 2024 | 20,56 | 20,73 | 19,67 | 20,13 | 18,81 | 177.339 |
13 giu 2024 | 21,80 | 22,04 | 20,42 | 21,53 | 20,12 | 185.131 |
12 giu 2024 | 21,48 | 22,00 | 21,24 | 21,81 | 20,38 | 100.298 |
11 giu 2024 | 21,99 | 22,53 | 20,78 | 21,60 | 20,18 | 358.273 |
10 giu 2024 | 22,27 | 22,52 | 21,50 | 22,36 | 20,89 | 100.485 |
07 giu 2024 | 22,80 | 23,05 | 22,10 | 22,36 | 20,90 | 100.505 |
06 giu 2024 | 22,88 | 23,55 | 22,51 | 23,46 | 21,92 | 117.966 |
05 giu 2024 | 22,94 | 23,19 | 22,66 | 22,89 | 21,39 | 80.128 |
04 giu 2024 | 22,70 | 23,00 | 22,04 | 22,53 | 21,05 | 86.497 |
03 giu 2024 | 22,99 | 23,20 | 22,16 | 22,54 | 21,06 | 160.967 |
31 mag 2024 | 22,11 | 23,24 | 21,83 | 23,04 | 21,53 | 594.807 |
30 mag 2024 | 22,27 | 22,65 | 21,77 | 21,79 | 20,36 | 83.505 |
29 mag 2024 | 21,52 | 22,34 | 21,05 | 21,78 | 20,35 | 274.887 |
28 mag 2024 | 21,15 | 21,69 | 20,45 | 21,44 | 20,04 | 372.885 |
24 mag 2024 | 19,04 | 20,14 | 18,90 | 19,79 | 18,49 | 138.229 |
23 mag 2024 | 18,86 | 19,86 | 18,78 | 19,63 | 18,35 | 67.369 |
22 mag 2024 | 20,95 | 20,95 | 20,10 | 20,52 | 19,17 | 57.222 |
21 mag 2024 | 20,36 | 21,39 | 20,34 | 21,25 | 19,86 | 225.372 |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 20,05 | 20,29 | 19,75 | 19,93 | 18,63 | 82.549 |
15 mag 2024 | 19,53 | 19,99 | 19,45 | 19,87 | 18,57 | 64.988 |
14 mag 2024 | 19,91 | 20,25 | 19,25 | 19,71 | 18,42 | 150.549 |
13 mag 2024 | 19,13 | 19,88 | 18,83 | 19,56 | 18,28 | 72.127 |
10 mag 2024 | 19,25 | 19,50 | 18,98 | 19,23 | 17,97 | 120.354 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 17,81 | 18,60 | 17,33 | 18,50 | 17,29 | 398.028 |
07 mag 2024 | 17,34 | 17,86 | 17,25 | 17,85 | 16,68 | 23.834 |
03 mag 2024 | 17,82 | 17,82 | 17,35 | 17,50 | 16,35 | 349.374 |
02 mag 2024 | 17,59 | 17,80 | 16,91 | 17,71 | 16,55 | 161.249 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 17,90 | 18,49 | 17,52 | 17,84 | 16,68 | 421.342 |
29 apr 2024 | 17,49 | 17,85 | 16,82 | 17,50 | 16,36 | 270.683 |
26 apr 2024 | 16,20 | 17,30 | 16,20 | 16,95 | 15,84 | 468.149 |
25 apr 2024 | 15,85 | 16,54 | 15,59 | 16,14 | 15,08 | 289.849 |
24 apr 2024 | 14,15 | 15,99 | 14,10 | 15,89 | 14,85 | 468.588 |
23 apr 2024 | 13,85 | 14,23 | 13,79 | 13,97 | 13,05 | 958.802 |
22 apr 2024 | 13,43 | 14,10 | 13,40 | 13,90 | 12,99 | 429.383 |
19 apr 2024 | 12,95 | 13,35 | 12,90 | 13,35 | 12,47 | 125.421 |
18 apr 2024 | 13,50 | 13,50 | 12,93 | 13,25 | 12,39 | 364.541 |
17 apr 2024 | 12,94 | 13,43 | 12,94 | 13,32 | 12,45 | 201.898 |
16 apr 2024 | 13,18 | 13,24 | 12,91 | 13,10 | 12,24 | 339.455 |
15 apr 2024 | 13,42 | 13,42 | 12,82 | 12,89 | 12,04 | 896.962 |
12 apr 2024 | 13,11 | 13,44 | 13,07 | 13,33 | 12,46 | 1.054.527 |
11 apr 2024 | 12,90 | 13,27 | 12,69 | 13,18 | 12,32 | 346.943 |
10 apr 2024 | 12,89 | 13,15 | 12,65 | 12,94 | 12,09 | 189.982 |
09 apr 2024 | 13,35 | 13,52 | 12,95 | 13,12 | 12,26 | 365.520 |
08 apr 2024 | 13,25 | 13,50 | 13,06 | 13,38 | 12,50 | 342.282 |
05 apr 2024 | 13,49 | 13,50 | 13,13 | 13,23 | 12,36 | 159.235 |
04 apr 2024 | 12,90 | 13,53 | 12,77 | 13,33 | 12,45 | 179.645 |
03 apr 2024 | 12,70 | 12,85 | 12,46 | 12,79 | 11,95 | 424.218 |
02 apr 2024 | 12,65 | 12,86 | 12,50 | 12,52 | 11,70 | 340.893 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 12,75 | 12,91 | 12,35 | 12,59 | 11,76 | 350.676 |
26 mar 2024 | 12,25 | 12,67 | 12,15 | 12,59 | 11,77 | 250.529 |
25 mar 2024 | 11,75 | 12,26 | 11,68 | 11,83 | 11,06 | 296.388 |
22 mar 2024 | 12,02 | 12,22 | 11,62 | 11,63 | 10,86 | 390.192 |
21 mar 2024 | 12,03 | 12,35 | 11,91 | 12,18 | 11,38 | 784.555 |
20 mar 2024 | 12,42 | 12,55 | 11,96 | 12,09 | 11,30 | 755.964 |
19 mar 2024 | 12,51 | 12,91 | 12,40 | 12,65 | 11,82 | 1.154.555 |
19 mar 2024 | 1.3734 Dividendo |
18 mar 2024 | 13,59 | 13,80 | 13,35 | 13,61 | 11,44 | 634.245 |
15 mar 2024 | 13,20 | 13,43 | 13,03 | 13,33 | 11,20 | 112.602 |
14 mar 2024 | 13,68 | 13,68 | 13,02 | 13,11 | 11,02 | 329.419 |
13 mar 2024 | 13,40 | 13,74 | 13,40 | 13,55 | 11,38 | 317.021 |
12 mar 2024 | 13,33 | 13,52 | 13,07 | 13,41 | 11,27 | 180.648 |
11 mar 2024 | 13,17 | 13,36 | 13,15 | 13,20 | 11,09 | 149.178 |
08 mar 2024 | 13,25 | 13,25 | 13,00 | 13,23 | 11,11 | 64.624 |
07 mar 2024 | 13,29 | 13,35 | 13,04 | 13,18 | 11,07 | 148.386 |
*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...