Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 20,62 | 20,84 | 20,62 | 20,72 | 20,72 | 739 |
25 apr 2024 | 20,34 | 20,60 | 20,34 | 20,53 | 20,53 | 88.048 |
24 apr 2024 | 20,72 | 20,72 | 20,56 | 20,66 | 20,66 | 56.002 |
23 apr 2024 | 20,60 | 20,60 | 20,26 | 20,52 | 20,52 | 91.112 |
22 apr 2024 | 20,14 | 20,44 | 20,14 | 20,42 | 20,42 | 68.991 |
19 apr 2024 | 19,92 | 19,97 | 19,65 | 19,90 | 19,90 | 1.941.004 |
18 apr 2024 | 19,76 | 19,99 | 19,75 | 19,94 | 19,94 | 75.427 |
17 apr 2024 | 19,44 | 19,78 | 19,37 | 19,61 | 19,61 | 84.375 |
16 apr 2024 | 19,19 | 19,37 | 19,18 | 19,25 | 19,25 | 80.980 |
15 apr 2024 | 19,28 | 19,51 | 19,26 | 19,32 | 19,32 | 169.165 |
12 apr 2024 | 19,33 | 19,49 | 19,17 | 19,26 | 19,26 | 126.101 |
11 apr 2024 | 19,01 | 19,53 | 18,99 | 19,30 | 19,30 | 177.371 |
10 apr 2024 | 19,21 | 19,32 | 19,00 | 19,13 | 19,13 | 209.020 |
09 apr 2024 | 18,90 | 19,11 | 18,86 | 18,90 | 18,90 | 95.344 |
08 apr 2024 | 19,11 | 19,20 | 18,93 | 19,07 | 19,07 | 297.602 |
05 apr 2024 | 19,01 | 19,15 | 18,81 | 19,01 | 19,01 | 212.076 |
04 apr 2024 | 19,34 | 19,24 | 19,04 | 19,13 | 19,13 | 99.396 |
03 apr 2024 | 19,34 | 19,39 | 19,03 | 19,12 | 19,12 | 1.351.277 |
02 apr 2024 | 19,50 | 19,50 | 19,34 | 19,41 | 19,41 | 184.348 |
28 mar 2024 | 19,58 | 19,61 | 19,41 | 19,55 | 19,55 | 195.861 |
27 mar 2024 | 19,58 | 19,85 | 19,45 | 19,51 | 19,51 | 115.932 |
26 mar 2024 | 19,60 | 19,60 | 19,28 | 19,44 | 19,44 | 179.981 |
25 mar 2024 | 20,38 | 20,50 | 19,61 | 19,62 | 19,62 | 127.604 |
22 mar 2024 | 20,20 | 20,44 | 20,20 | 20,43 | 20,43 | 92.172 |
21 mar 2024 | 20,38 | 20,46 | 20,20 | 20,30 | 20,30 | 25.301 |
20 mar 2024 | 20,16 | 20,28 | 20,11 | 20,27 | 20,27 | 25.892 |
19 mar 2024 | 20,62 | 20,64 | 20,16 | 20,64 | 20,64 | 59.288 |
18 mar 2024 | 20,76 | 20,84 | 20,60 | 20,66 | 20,66 | 139.922 |
15 mar 2024 | 20,56 | 20,86 | 20,56 | 20,80 | 20,80 | 99.329 |
14 mar 2024 | 20,88 | 20,96 | 20,50 | 20,64 | 20,64 | 3.186.387 |
13 mar 2024 | 20,78 | 20,98 | 20,74 | 20,75 | 20,75 | 119.600 |
12 mar 2024 | 20,58 | 20,86 | 20,54 | 20,77 | 20,77 | 55.541 |
11 mar 2024 | 20,60 | 20,82 | 19,96 | 20,47 | 20,47 | 619.653 |
08 mar 2024 | 21,06 | 21,11 | 20,94 | 20,94 | 20,94 | 47.285 |
07 mar 2024 | 21,00 | 21,18 | 20,90 | 21,14 | 21,14 | 50.217 |
06 mar 2024 | 21,18 | 21,32 | 21,00 | 21,24 | 21,24 | 623.099 |
05 mar 2024 | 21,00 | 21,12 | 20,90 | 21,03 | 21,03 | 51.302 |
04 mar 2024 | 22,22 | 22,22 | 20,96 | 21,05 | 21,05 | 60.007 |
01 mar 2024 | 21,12 | 21,32 | 21,12 | 21,19 | 21,19 | 184.704 |
29 feb 2024 | 21,56 | 21,72 | 21,14 | 21,57 | 21,57 | 238.965 |
28 feb 2024 | 22,02 | 22,02 | 21,50 | 21,57 | 21,57 | 52.278 |
27 feb 2024 | 21,96 | 22,14 | 21,88 | 22,01 | 22,01 | 89.368 |
26 feb 2024 | 22,28 | 22,40 | 22,08 | 22,19 | 22,19 | 58.766 |
23 feb 2024 | 22,24 | 22,28 | 22,02 | 22,20 | 22,20 | 87.082 |
22 feb 2024 | 22,00 | 22,40 | 21,64 | 21,99 | 21,99 | 151.693 |
21 feb 2024 | 22,00 | 22,48 | 21,76 | 22,21 | 22,21 | 286.438 |
20 feb 2024 | 22,90 | 23,16 | 22,84 | 23,11 | 23,11 | 105.154 |
19 feb 2024 | 22,46 | 23,00 | 22,40 | 22,90 | 22,90 | 246.256 |
16 feb 2024 | 22,62 | 22,70 | 22,46 | 22,56 | 22,56 | 37.482 |
15 feb 2024 | 22,40 | 22,70 | 22,38 | 22,57 | 22,57 | 58.059 |
14 feb 2024 | 22,76 | 22,76 | 22,36 | 22,44 | 22,44 | 19.291 |
13 feb 2024 | 22,90 | 23,04 | 22,40 | 22,99 | 22,99 | 114.159 |
12 feb 2024 | 23,00 | 23,12 | 22,92 | 22,92 | 22,92 | 285.861 |
09 feb 2024 | 22,88 | 23,20 | 22,88 | 23,11 | 23,11 | 125.819 |
08 feb 2024 | 22,34 | 23,18 | 22,34 | 23,06 | 23,06 | 325.174 |
07 feb 2024 | 22,98 | 22,98 | 22,30 | 22,36 | 22,36 | 356.978 |
06 feb 2024 | 22,90 | 23,00 | 22,72 | 22,96 | 22,96 | 1.592.125 |
05 feb 2024 | 22,80 | 23,10 | 22,80 | 23,00 | 23,00 | 25.609 |
02 feb 2024 | 22,80 | 23,08 | 22,76 | 22,80 | 22,80 | 596.696 |
01 feb 2024 | 22,80 | 22,80 | 22,58 | 22,63 | 22,63 | 36.770 |
31 gen 2024 | 22,76 | 23,08 | 22,76 | 22,86 | 22,86 | 73.079 |
30 gen 2024 | 22,82 | 22,82 | 22,58 | 22,75 | 22,75 | 1.731.516 |
29 gen 2024 | 22,66 | 22,80 | 22,56 | 22,66 | 22,66 | 357.797 |
26 gen 2024 | 22,46 | 22,60 | 22,29 | 22,53 | 22,53 | 505.424 |
25 gen 2024 | 22,40 | 22,50 | 22,18 | 22,25 | 22,25 | 41.050 |
24 gen 2024 | 22,88 | 22,88 | 22,42 | 22,48 | 22,48 | 5.041.798 |
23 gen 2024 | 23,08 | 23,08 | 22,78 | 22,82 | 22,82 | 302.557 |
22 gen 2024 | 23,30 | 23,32 | 22,96 | 23,05 | 23,05 | 28.211 |
22 gen 2024 | 0.35 Dividendo |
19 gen 2024 | 23,56 | 23,64 | 23,32 | 23,42 | 23,07 | 25.431 |
18 gen 2024 | 23,66 | 23,68 | 23,28 | 23,44 | 23,09 | 3.425.205 |
17 gen 2024 | 23,70 | 23,84 | 23,48 | 23,66 | 23,30 | 56.788 |
16 gen 2024 | 23,50 | 23,86 | 23,50 | 23,58 | 23,23 | 1.480.393 |
15 gen 2024 | 23,54 | 23,68 | 23,40 | 23,52 | 23,17 | 25.990 |
12 gen 2024 | 23,74 | 23,80 | 23,50 | 23,56 | 23,21 | 192.578 |
11 gen 2024 | 23,38 | 24,00 | 23,34 | 23,75 | 23,40 | 60.205 |
10 gen 2024 | 24,32 | 24,32 | 23,96 | 24,00 | 23,64 | 54.942 |
09 gen 2024 | 24,16 | 24,52 | 24,10 | 24,40 | 24,03 | 446.358 |
08 gen 2024 | 24,48 | 24,86 | 24,30 | 24,72 | 24,35 | 2.722.738 |
05 gen 2024 | 24,48 | 24,62 | 24,34 | 24,46 | 24,10 | 81.546 |
04 gen 2024 | 24,64 | 24,68 | 24,46 | 24,61 | 24,24 | 263.469 |
03 gen 2024 | 24,62 | 24,66 | 24,48 | 24,56 | 24,19 | 36.028 |
02 gen 2024 | 24,34 | 24,60 | 24,22 | 24,48 | 24,11 | 41.537 |
29 dic 2023 | 24,42 | 24,48 | 24,36 | 24,37 | 24,00 | 33.967 |
28 dic 2023 | 24,50 | 24,44 | 24,40 | 24,44 | 24,08 | 21.547 |
27 dic 2023 | 24,26 | 24,48 | 24,14 | 24,45 | 24,08 | 39.550 |
22 dic 2023 | 24,30 | 24,38 | 24,11 | 24,15 | 23,79 | 36.133 |
21 dic 2023 | 24,46 | 24,48 | 24,31 | 24,42 | 24,05 | 197.959 |
20 dic 2023 | 24,50 | 24,78 | 24,42 | 24,52 | 24,15 | 74.913 |
19 dic 2023 | 24,86 | 24,89 | 24,52 | 24,65 | 24,28 | 50.234 |
18 dic 2023 | 24,62 | 24,70 | 24,46 | 24,66 | 24,29 | 72.765 |
15 dic 2023 | 24,72 | 24,88 | 24,70 | 24,71 | 24,34 | 105.638 |
14 dic 2023 | 24,98 | 25,10 | 24,72 | 24,78 | 24,41 | 282.241 |
13 dic 2023 | 24,84 | 25,00 | 24,72 | 24,80 | 24,43 | 85.300 |
12 dic 2023 | 24,80 | 24,90 | 24,64 | 24,78 | 24,41 | 25.729 |
11 dic 2023 | 24,68 | 24,76 | 24,52 | 24,69 | 24,33 | 182.418 |
08 dic 2023 | 24,70 | 24,74 | 24,42 | 24,66 | 24,29 | 35.752 |
07 dic 2023 | 24,52 | 24,76 | 24,52 | 24,70 | 24,33 | 14.768 |
06 dic 2023 | 24,52 | 24,60 | 24,40 | 24,52 | 24,15 | 63.672 |
05 dic 2023 | 24,54 | 24,80 | 24,44 | 24,71 | 24,34 | 45.946 |
*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...