Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 23,10 | 23,25 | 23,10 | 23,25 | 23,25 | 7.089 |
24 apr 2024 | 22,20 | 22,20 | 22,15 | 22,15 | 22,15 | 1.602 |
23 apr 2024 | 21,60 | 21,75 | 21,60 | 21,70 | 21,70 | 6.739 |
22 apr 2024 | 21,50 | 21,65 | 21,48 | 21,48 | 21,48 | 12.869 |
19 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | 136 |
18 apr 2024 | 21,45 | 21,60 | 21,20 | 21,20 | 21,20 | 15.170 |
17 apr 2024 | 21,40 | 21,45 | 21,23 | 21,23 | 21,23 | 4.538 |
16 apr 2024 | 20,80 | 20,85 | 20,55 | 20,75 | 20,75 | 5.708 |
15 apr 2024 | 21,37 | 21,37 | 21,30 | 21,36 | 21,36 | 45.874 |
12 apr 2024 | 21,35 | 21,50 | 21,30 | 21,33 | 21,33 | 40.384 |
11 apr 2024 | 20,60 | 20,85 | 20,55 | 20,69 | 20,69 | 123.140 |
10 apr 2024 | 20,25 | 20,35 | 20,20 | 20,29 | 20,29 | 36.122 |
09 apr 2024 | 20,70 | 20,70 | 20,35 | 20,35 | 20,35 | 5.085 |
08 apr 2024 | 21,25 | 21,25 | 21,15 | 21,15 | 21,15 | 7.388 |
05 apr 2024 | 21,50 | 21,60 | 21,20 | 21,30 | 21,30 | 18.874 |
04 apr 2024 | 21,60 | 21,60 | 21,40 | 21,59 | 21,59 | 11.469 |
03 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | 798 |
02 apr 2024 | 21,25 | 21,40 | 21,25 | 21,40 | 21,40 | 2.920 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 20,95 | 20,95 | 20,85 | 20,85 | 20,85 | 3.497 |
26 mar 2024 | 20,85 | 20,85 | 20,80 | 20,85 | 20,85 | 7.467 |
25 mar 2024 | 20,85 | 20,90 | 20,85 | 20,90 | 20,90 | 1.285 |
22 mar 2024 | 21,25 | 21,25 | 20,95 | 21,10 | 21,10 | 28.723 |
21 mar 2024 | 20,43 | 20,70 | 20,38 | 20,38 | 20,38 | 3.718 |
20 mar 2024 | 20,55 | 20,55 | 20,20 | 20,28 | 20,28 | 10.574 |
19 mar 2024 | 20,75 | 20,75 | 20,70 | 20,70 | 20,70 | 891 |
18 mar 2024 | 20,80 | 20,80 | 20,65 | 20,71 | 20,71 | 16.364 |
15 mar 2024 | 20,60 | 20,80 | 20,60 | 20,65 | 20,65 | 5.803 |
14 mar 2024 | 20,75 | 20,80 | 20,60 | 20,60 | 20,60 | 20.555 |
13 mar 2024 | 21,20 | 21,20 | 21,10 | 21,10 | 21,10 | 5.793 |
12 mar 2024 | 20,50 | 21,15 | 20,40 | 21,00 | 21,00 | 4.147 |
11 mar 2024 | 20,45 | 20,55 | 20,45 | 20,55 | 20,55 | 2.196 |
08 mar 2024 | 20,75 | 20,80 | 20,75 | 20,75 | 20,75 | 5.706 |
07 mar 2024 | 20,30 | 20,60 | 20,30 | 20,59 | 20,59 | 3.252 |
06 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | 1.120 |
05 mar 2024 | 20,90 | 21,00 | 20,90 | 21,00 | 21,00 | 1.937 |
04 mar 2024 | 21,20 | 21,50 | 21,05 | 21,05 | 21,05 | 6.692 |
01 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2.014 |
29 feb 2024 | 20,85 | 20,95 | 20,85 | 20,92 | 20,92 | 6.679 |
28 feb 2024 | 21,40 | 21,50 | 21,31 | 21,39 | 21,39 | 5.190 |
27 feb 2024 | 20,35 | 20,95 | 20,35 | 20,95 | 20,95 | 17.308 |
26 feb 2024 | 21,00 | 21,05 | 20,80 | 21,05 | 21,05 | 6.510 |
23 feb 2024 | 22,45 | 22,45 | 21,65 | 21,91 | 21,91 | 16.782 |
22 feb 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | 4.730 |
22 feb 2024 | 0.6 Dividendo |
21 feb 2024 | 22,90 | 23,10 | 22,60 | 23,10 | 22,50 | 14.668 |
20 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,25 | 4.606 |
19 feb 2024 | 21,80 | 22,40 | 21,35 | 21,50 | 20,94 | 12.244 |
16 feb 2024 | 20,55 | 20,55 | 20,44 | 20,44 | 19,91 | 8.307 |
15 feb 2024 | 20,90 | 20,90 | 20,35 | 20,72 | 20,18 | 4.374 |
14 feb 2024 | 21,15 | 21,31 | 21,05 | 21,20 | 20,65 | 12.277 |
13 feb 2024 | 21,05 | 21,35 | 21,05 | 21,30 | 20,75 | 7.607 |
12 feb 2024 | 21,70 | 21,70 | 21,40 | 21,40 | 20,84 | 2.843 |
09 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,09 | 1.935 |
08 feb 2024 | 21,90 | 22,05 | 21,90 | 21,90 | 21,33 | 6.677 |
07 feb 2024 | 21,25 | 21,50 | 20,90 | 21,20 | 20,65 | 19.475 |
06 feb 2024 | 21,50 | 21,80 | 21,50 | 21,70 | 21,14 | 7.787 |
05 feb 2024 | 21,50 | 21,51 | 21,20 | 21,50 | 20,94 | 15.898 |
02 feb 2024 | 21,40 | 21,50 | 21,10 | 21,10 | 20,55 | 2.530 |
01 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,09 | 431 |
31 gen 2024 | 21,65 | 21,90 | 21,61 | 21,61 | 21,05 | 6.207 |
30 gen 2024 | 21,85 | 21,85 | 21,18 | 21,18 | 20,63 | 7.449 |
29 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 20,94 | 15.926 |
26 gen 2024 | 21,75 | 21,85 | 21,65 | 21,70 | 21,14 | 25.727 |
25 gen 2024 | 21,70 | 21,70 | 21,60 | 21,66 | 21,10 | 9.716 |
24 gen 2024 | 20,95 | 21,80 | 20,95 | 21,49 | 20,93 | 25.530 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 21,20 | 21,40 | 20,95 | 21,14 | 20,59 | 25.855 |
19 gen 2024 | 20,90 | 21,00 | 20,90 | 21,00 | 20,45 | 16.750 |
18 gen 2024 | 20,65 | 20,75 | 20,55 | 20,55 | 20,02 | 65.752 |
17 gen 2024 | 20,50 | 20,65 | 20,25 | 20,43 | 19,90 | 85.342 |
16 gen 2024 | 19,86 | 20,55 | 19,80 | 19,84 | 19,32 | 324.776 |
15 gen 2024 | 19,96 | 19,96 | 19,70 | 19,90 | 19,38 | 12.666 |
12 gen 2024 | 19,68 | 19,80 | 19,54 | 19,80 | 19,29 | 87.856 |
11 gen 2024 | 19,26 | 19,64 | 18,90 | 19,51 | 19,00 | 104.526 |
10 gen 2024 | 18,78 | 19,10 | 18,74 | 18,88 | 18,39 | 51.103 |
09 gen 2024 | 18,88 | 19,04 | 18,66 | 18,66 | 18,17 | 11.548 |
08 gen 2024 | 19,56 | 19,56 | 18,90 | 19,36 | 18,86 | 21.540 |
05 gen 2024 | 19,66 | 19,70 | 19,59 | 19,68 | 19,17 | 6.427 |
04 gen 2024 | 19,36 | 19,84 | 19,36 | 19,61 | 19,10 | 29.211 |
03 gen 2024 | 18,80 | 19,24 | 18,74 | 18,83 | 18,34 | 22.876 |
02 gen 2024 | 18,92 | 18,94 | 18,86 | 18,88 | 18,39 | 5.934 |
29 dic 2023 | 18,26 | 18,44 | 18,26 | 18,42 | 17,94 | 14.399 |
28 dic 2023 | 18,40 | 18,46 | 18,40 | 18,40 | 17,92 | 9.566 |
27 dic 2023 | 18,54 | 18,54 | 18,40 | 18,50 | 18,02 | 7.648 |
22 dic 2023 | 18,78 | 18,84 | 18,63 | 18,76 | 18,27 | 10.532 |
21 dic 2023 | 18,66 | 18,66 | 18,52 | 18,56 | 18,08 | 12.027 |
20 dic 2023 | 18,84 | 18,84 | 18,76 | 18,79 | 18,30 | 4.692 |
19 dic 2023 | 19,18 | 19,18 | 18,86 | 18,86 | 18,37 | 3.980 |
18 dic 2023 | 19,26 | 19,48 | 19,18 | 19,18 | 18,68 | 34.151 |
15 dic 2023 | 18,90 | 19,01 | 18,87 | 18,87 | 18,38 | 9.583 |
14 dic 2023 | 19,02 | 19,08 | 18,82 | 19,01 | 18,51 | 17.493 |
13 dic 2023 | 18,54 | 18,94 | 18,54 | 18,90 | 18,41 | 44.341 |
12 dic 2023 | 19,08 | 19,08 | 18,80 | 18,84 | 18,35 | 11.419 |
11 dic 2023 | 18,88 | 19,06 | 18,78 | 18,78 | 18,29 | 33.000 |
08 dic 2023 | 18,88 | 18,92 | 18,86 | 18,92 | 18,43 | 8.281 |
07 dic 2023 | 18,58 | 18,98 | 18,56 | 18,80 | 18,31 | 46.266 |
06 dic 2023 | 19,08 | 19,10 | 18,96 | 18,96 | 18,46 | 13.078 |
05 dic 2023 | 18,90 | 19,16 | 18,90 | 18,99 | 18,50 | 19.796 |
04 dic 2023 | 19,30 | 19,52 | 19,02 | 19,23 | 18,73 | 37.440 |
*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...