Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,00 | 0,00 | 0,00 | 21,65 | 21,65 | - |
03 mag 2024 | 21,10 | 21,65 | 20,75 | 21,40 | 21,40 | 293 |
02 mag 2024 | 21,00 | 21,55 | 20,75 | 21,02 | 21,02 | 850 |
01 mag 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
30 apr 2024 | 20,10 | 21,10 | 20,20 | 21,02 | 21,02 | 766 |
29 apr 2024 | 20,00 | 20,40 | 20,00 | 20,40 | 20,40 | 1.296 |
26 apr 2024 | 20,15 | 20,10 | 19,85 | 19,97 | 19,97 | 4.886 |
26 apr 2024 | 0.65 Dividendo |
25 apr 2024 | 20,53 | 20,85 | 20,40 | 20,60 | 19,95 | 2.095 |
24 apr 2024 | 20,74 | 21,20 | 20,45 | 20,55 | 19,90 | 1.457 |
23 apr 2024 | 20,59 | 20,80 | 20,50 | 20,58 | 19,93 | 2.261 |
22 apr 2024 | 20,59 | 21,05 | 20,52 | 20,63 | 19,97 | 966 |
19 apr 2024 | 20,43 | 20,70 | 20,35 | 20,52 | 19,88 | 2.480 |
18 apr 2024 | 20,49 | 20,95 | 20,00 | 20,50 | 19,85 | 1.656 |
17 apr 2024 | 20,53 | 20,65 | 20,35 | 20,48 | 19,83 | 1.560 |
16 apr 2024 | 20,49 | 20,65 | 20,20 | 20,45 | 19,80 | 1.726 |
15 apr 2024 | 20,74 | 20,80 | 20,50 | 20,52 | 19,88 | 1.490 |
12 apr 2024 | 20,92 | 20,95 | 20,80 | 20,83 | 20,17 | 2.796 |
11 apr 2024 | 20,91 | 21,00 | 20,80 | 20,83 | 20,17 | 3.132 |
10 apr 2024 | 21,00 | 21,20 | 20,90 | 20,88 | 20,22 | 2.180 |
09 apr 2024 | 21,10 | 21,65 | 21,01 | 21,05 | 20,39 | 674 |
08 apr 2024 | 21,10 | 21,25 | 20,65 | 21,10 | 20,43 | 898 |
05 apr 2024 | 21,05 | 21,15 | 20,95 | 21,15 | 20,48 | 3.390 |
04 apr 2024 | 21,20 | 21,30 | 20,95 | 21,02 | 20,36 | 561 |
03 apr 2024 | 21,10 | 21,15 | 21,05 | 21,08 | 20,41 | 1.587 |
02 apr 2024 | 21,10 | 21,60 | 20,85 | 21,10 | 20,43 | 1.674 |
28 mar 2024 | 21,00 | 21,15 | 20,85 | 21,13 | 20,46 | 1.730 |
27 mar 2024 | 20,92 | 21,10 | 20,95 | 21,08 | 20,41 | 11.444 |
26 mar 2024 | 21,20 | 21,25 | 20,90 | 20,95 | 20,29 | 1.389 |
25 mar 2024 | 21,30 | 21,80 | 21,20 | 21,27 | 20,60 | 593 |
22 mar 2024 | 21,20 | 21,35 | 21,25 | 21,25 | 20,58 | 938 |
21 mar 2024 | 21,30 | 21,35 | 21,20 | 21,23 | 20,56 | 1.899 |
20 mar 2024 | 21,25 | 21,30 | 21,20 | 21,25 | 20,58 | 1.079 |
19 mar 2024 | 21,40 | 21,30 | 21,20 | 21,27 | 20,60 | 492 |
18 mar 2024 | 21,30 | 21,30 | 20,75 | 21,35 | 20,68 | 706 |
15 mar 2024 | 21,05 | 21,31 | 21,10 | 21,30 | 20,63 | 3.430 |
14 mar 2024 | 20,91 | 21,10 | 20,95 | 21,00 | 20,34 | 973 |
13 mar 2024 | 21,15 | 21,10 | 20,90 | 20,95 | 20,29 | 566 |
12 mar 2024 | 20,68 | 21,00 | 20,85 | 20,95 | 20,29 | 4.506 |
11 mar 2024 | 20,68 | 20,80 | 20,15 | 20,77 | 20,12 | 1.297 |
08 mar 2024 | 21,15 | 21,10 | 20,70 | 20,73 | 20,07 | 4.257 |
07 mar 2024 | 20,74 | 21,15 | 20,75 | 21,08 | 20,41 | 1.544 |
06 mar 2024 | 21,10 | 21,25 | 20,85 | 21,02 | 20,36 | 1.964 |
05 mar 2024 | 20,91 | 21,10 | 20,90 | 21,08 | 20,41 | 1.851 |
04 mar 2024 | 20,59 | 21,10 | 20,55 | 20,92 | 20,26 | 7.351 |
01 mar 2024 | 20,49 | 20,60 | 20,35 | 20,52 | 19,88 | 2.115 |
29 feb 2024 | 20,64 | 20,65 | 20,45 | 20,48 | 19,83 | 4.249 |
28 feb 2024 | 20,10 | 20,70 | 19,70 | 20,67 | 20,02 | 7.948 |
27 feb 2024 | 20,43 | 20,65 | 20,30 | 20,58 | 19,93 | 2.422 |
26 feb 2024 | 20,59 | 20,60 | 20,30 | 20,33 | 19,68 | 2.435 |
23 feb 2024 | 20,39 | 20,50 | 20,31 | 20,48 | 19,83 | 1.660 |
22 feb 2024 | 20,68 | 20,70 | 20,40 | 20,40 | 19,76 | 2.435 |
21 feb 2024 | 20,59 | 20,70 | 20,40 | 20,42 | 19,78 | 2.693 |
20 feb 2024 | 20,64 | 20,65 | 20,40 | 20,55 | 19,90 | 615 |
19 feb 2024 | 20,49 | 20,70 | 20,55 | 20,65 | 20,00 | 636 |
16 feb 2024 | 20,49 | 20,75 | 20,40 | 20,65 | 20,00 | 5.503 |
15 feb 2024 | 20,43 | 20,50 | 20,25 | 20,40 | 19,76 | 1.261 |
14 feb 2024 | 20,34 | 20,40 | 20,15 | 20,33 | 19,68 | 3.907 |
13 feb 2024 | 20,39 | 20,40 | 20,15 | 20,35 | 19,71 | 2.530 |
12 feb 2024 | 20,00 | 20,55 | 19,46 | 20,45 | 19,80 | 4.167 |
09 feb 2024 | 19,53 | 20,05 | 19,50 | 19,91 | 19,28 | 8.863 |
08 feb 2024 | 19,03 | 19,54 | 19,16 | 19,40 | 18,79 | 1.848 |
07 feb 2024 | 19,15 | 19,38 | 18,92 | 19,00 | 18,40 | 3.172 |
06 feb 2024 | 18,82 | 19,16 | 18,66 | 18,79 | 18,20 | 3.757 |
05 feb 2024 | 18,63 | 18,78 | 18,60 | 18,73 | 18,14 | 1.904 |
02 feb 2024 | 18,73 | 18,68 | 18,44 | 18,53 | 17,95 | 23.185 |
01 feb 2024 | 18,63 | 18,84 | 18,56 | 18,73 | 18,14 | 5.399 |
31 gen 2024 | 18,35 | 19,10 | 18,22 | 18,75 | 18,16 | 5.473 |
30 gen 2024 | 18,21 | 18,20 | 18,02 | 18,04 | 17,47 | 755 |
29 gen 2024 | 18,04 | 18,42 | 18,04 | 18,21 | 17,64 | 777 |
26 gen 2024 | 18,00 | 18,14 | 17,96 | 18,03 | 17,46 | 423 |
25 gen 2024 | 17,97 | 18,00 | 17,92 | 17,91 | 17,34 | 324 |
24 gen 2024 | 17,95 | 18,08 | 17,92 | 18,03 | 17,46 | 4.673 |
23 gen 2024 | 17,85 | 18,06 | 17,90 | 17,96 | 17,39 | 2.435 |
22 gen 2024 | 18,00 | 18,10 | 17,88 | 17,86 | 17,30 | 307 |
19 gen 2024 | 18,04 | 18,22 | 17,98 | 17,99 | 17,42 | 3.667 |
18 gen 2024 | 18,04 | 18,16 | 18,04 | 18,12 | 17,55 | 412 |
17 gen 2024 | 18,10 | 18,22 | 18,06 | 18,09 | 17,52 | 386 |
16 gen 2024 | 18,25 | 18,26 | 18,16 | 18,20 | 17,63 | 926 |
15 gen 2024 | 18,20 | 18,24 | 18,14 | 18,19 | 17,62 | 351 |
12 gen 2024 | 18,40 | 18,48 | 18,10 | 18,17 | 17,60 | 405 |
11 gen 2024 | 18,29 | 18,48 | 18,06 | 18,38 | 17,80 | 2.267 |
10 gen 2024 | 18,21 | 18,28 | 18,20 | 18,31 | 17,73 | 1.844 |
09 gen 2024 | 18,31 | 18,32 | 18,22 | 18,22 | 17,65 | 263 |
08 gen 2024 | 18,52 | 18,48 | 18,20 | 18,36 | 17,78 | 374 |
05 gen 2024 | 18,29 | 18,40 | 18,26 | 18,38 | 17,80 | 428 |
04 gen 2024 | 18,29 | 18,42 | 18,28 | 18,37 | 17,79 | 216 |
03 gen 2024 | 18,48 | 18,54 | 18,20 | 18,22 | 17,65 | 80 |
02 gen 2024 | 18,35 | 18,50 | 18,30 | 18,47 | 17,89 | 481 |
29 dic 2023 | 18,42 | 18,48 | 18,36 | 18,35 | 17,77 | 220 |
28 dic 2023 | 18,14 | 18,36 | 18,14 | 18,35 | 17,77 | 681 |
27 dic 2023 | 18,61 | 19,00 | 18,00 | 18,37 | 17,79 | 421 |
22 dic 2023 | 18,61 | 18,78 | 18,50 | 18,71 | 18,12 | 633 |
21 dic 2023 | 18,46 | 18,54 | 18,44 | 18,53 | 17,95 | 78 |
20 dic 2023 | 18,48 | 18,54 | 18,30 | 18,52 | 17,94 | 18 |
19 dic 2023 | 18,21 | 18,58 | 18,16 | 18,50 | 17,92 | 617 |
18 dic 2023 | 18,00 | 18,28 | 18,00 | 18,18 | 17,61 | 668 |
15 dic 2023 | 18,21 | 18,42 | 18,02 | 18,04 | 17,47 | 3.051 |
14 dic 2023 | 18,00 | 18,28 | 17,90 | 18,21 | 17,64 | 1.227 |
13 dic 2023 | 18,29 | 18,38 | 18,12 | 18,31 | 17,73 | 360 |
*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...