Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 0,00 | 0,00 | 0,00 | 20,68 | 20,68 | 22.950 |
22 apr 2024 | 20,70 | 20,70 | 20,56 | 20,67 | 20,67 | 4.029 |
19 apr 2024 | 20,45 | 20,65 | 20,45 | 20,63 | 20,63 | 2.572 |
18 apr 2024 | 20,37 | 20,45 | 20,28 | 20,39 | 20,39 | 5.022 |
17 apr 2024 | 20,28 | 20,44 | 20,23 | 20,34 | 20,34 | 3.462 |
16 apr 2024 | 20,28 | 20,32 | 20,13 | 20,24 | 20,24 | 21.848 |
15 apr 2024 | 20,37 | 20,49 | 20,21 | 20,25 | 20,25 | 11.018 |
12 apr 2024 | 20,52 | 20,58 | 20,32 | 20,34 | 20,34 | 8.833 |
11 apr 2024 | 20,42 | 20,50 | 20,33 | 20,50 | 20,50 | 2.880 |
10 apr 2024 | 20,44 | 20,50 | 20,29 | 20,33 | 20,33 | 3.380 |
09 apr 2024 | 20,62 | 20,62 | 20,49 | 20,51 | 20,51 | 3.592 |
08 apr 2024 | 20,61 | 20,62 | 20,49 | 20,52 | 20,52 | 9.316 |
05 apr 2024 | 20,41 | 20,55 | 20,37 | 20,46 | 20,46 | 6.734 |
04 apr 2024 | 20,58 | 20,62 | 20,50 | 20,50 | 20,50 | 4.563 |
03 apr 2024 | 20,52 | 20,52 | 20,44 | 20,49 | 20,49 | 4.900 |
02 apr 2024 | 20,37 | 20,52 | 20,35 | 20,50 | 20,50 | 8.047 |
28 mar 2024 | 20,59 | 20,77 | 20,57 | 20,75 | 20,75 | 55.151 |
27 mar 2024 | 20,33 | 20,45 | 20,32 | 20,43 | 20,43 | 58.375 |
26 mar 2024 | 20,14 | 20,22 | 20,09 | 20,22 | 20,22 | 7.387 |
25 mar 2024 | 19,96 | 20,21 | 19,96 | 20,17 | 20,17 | 7.939 |
22 mar 2024 | 19,98 | 20,06 | 19,93 | 19,93 | 19,93 | 5.582 |
21 mar 2024 | 19,94 | 20,10 | 19,92 | 20,01 | 20,01 | 3.784 |
20 mar 2024 | 19,88 | 19,94 | 19,75 | 19,92 | 19,92 | 7.256 |
19 mar 2024 | 20,07 | 20,09 | 19,86 | 19,93 | 19,93 | 5.186 |
18 mar 2024 | 20,10 | 20,18 | 20,01 | 20,07 | 20,07 | 13.748 |
15 mar 2024 | 19,96 | 20,20 | 19,96 | 20,16 | 20,16 | 5.264 |
14 mar 2024 | 20,30 | 20,34 | 19,97 | 19,97 | 19,97 | 9.738 |
14 mar 2024 | 0.48 Dividendo |
13 mar 2024 | 20,76 | 20,85 | 20,75 | 20,77 | 20,29 | 9.436 |
12 mar 2024 | 20,58 | 20,70 | 20,54 | 20,70 | 20,22 | 10.085 |
11 mar 2024 | 20,57 | 20,68 | 20,54 | 20,55 | 20,08 | 4.895 |
08 mar 2024 | 20,54 | 20,65 | 20,50 | 20,54 | 20,06 | 6.880 |
07 mar 2024 | 20,30 | 20,48 | 20,30 | 20,48 | 20,01 | 2.623 |
06 mar 2024 | 20,30 | 20,44 | 20,30 | 20,38 | 19,91 | 3.411 |
05 mar 2024 | 20,41 | 20,41 | 20,28 | 20,31 | 19,84 | 7.771 |
04 mar 2024 | 20,26 | 20,36 | 20,22 | 20,30 | 19,83 | 11.399 |
01 mar 2024 | 20,27 | 20,29 | 20,16 | 20,20 | 19,73 | 3.481 |
29 feb 2024 | 20,21 | 20,25 | 20,15 | 20,18 | 19,71 | 7.998 |
28 feb 2024 | 20,40 | 20,40 | 20,10 | 20,21 | 19,74 | 4.726 |
27 feb 2024 | 20,11 | 20,14 | 20,04 | 20,11 | 19,65 | 4.746 |
26 feb 2024 | 20,11 | 20,15 | 20,06 | 20,06 | 19,60 | 6.184 |
23 feb 2024 | 20,16 | 20,17 | 20,08 | 20,15 | 19,68 | 9.745 |
22 feb 2024 | 20,05 | 20,11 | 19,98 | 20,05 | 19,59 | 3.473 |
21 feb 2024 | 20,14 | 20,14 | 20,00 | 20,01 | 19,55 | 2.501 |
20 feb 2024 | 20,14 | 20,17 | 20,02 | 20,13 | 19,66 | 6.611 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 20,16 | 20,18 | 20,06 | 20,16 | 19,69 | 3.679 |
15 feb 2024 | 20,28 | 20,36 | 20,17 | 20,19 | 19,72 | 4.643 |
14 feb 2024 | 20,20 | 20,33 | 20,15 | 20,15 | 19,68 | 5.537 |
13 feb 2024 | 20,00 | 20,24 | 20,00 | 20,21 | 19,74 | 8.591 |
12 feb 2024 | 20,05 | 20,28 | 20,03 | 20,26 | 19,80 | 7.288 |
09 feb 2024 | 20,01 | 20,05 | 19,95 | 19,99 | 19,53 | 4.385 |
08 feb 2024 | 20,16 | 20,20 | 19,88 | 20,06 | 19,59 | 2.957 |
07 feb 2024 | 19,94 | 20,27 | 19,94 | 20,11 | 19,65 | 6.545 |
06 feb 2024 | 19,93 | 19,94 | 19,78 | 19,90 | 19,44 | 2.175 |
05 feb 2024 | 20,12 | 20,12 | 19,85 | 19,97 | 19,51 | 4.163 |
02 feb 2024 | 20,03 | 20,17 | 20,00 | 20,17 | 19,70 | 2.300 |
01 feb 2024 | 20,23 | 20,23 | 19,93 | 20,04 | 19,58 | 9.053 |
31 gen 2024 | 20,58 | 20,59 | 20,25 | 20,33 | 19,87 | 5.896 |
30 gen 2024 | 20,50 | 20,62 | 20,47 | 20,62 | 20,14 | 2.828 |
29 gen 2024 | 20,60 | 20,60 | 20,42 | 20,42 | 19,95 | 4.577 |
26 gen 2024 | 20,52 | 20,60 | 20,50 | 20,57 | 20,09 | 4.602 |
25 gen 2024 | 20,41 | 20,45 | 20,35 | 20,41 | 19,94 | 2.346 |
24 gen 2024 | 20,45 | 20,46 | 20,36 | 20,36 | 19,89 | 3.835 |
23 gen 2024 | 20,41 | 20,44 | 20,34 | 20,36 | 19,89 | 17.457 |
22 gen 2024 | 20,39 | 20,48 | 20,31 | 20,34 | 19,87 | 4.240 |
19 gen 2024 | 20,33 | 20,38 | 20,24 | 20,36 | 19,89 | 8.172 |
18 gen 2024 | 20,14 | 20,26 | 20,14 | 20,25 | 19,78 | 2.278 |
17 gen 2024 | 20,12 | 20,28 | 20,10 | 20,12 | 19,66 | 3.822 |
16 gen 2024 | 20,35 | 20,36 | 20,14 | 20,14 | 19,67 | 6.059 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 20,33 | 20,42 | 20,31 | 20,35 | 19,88 | 3.753 |
11 gen 2024 | 20,41 | 20,42 | 20,13 | 20,28 | 19,81 | 5.571 |
10 gen 2024 | 20,33 | 20,42 | 20,28 | 20,38 | 19,90 | 3.265 |
09 gen 2024 | 20,33 | 20,38 | 20,30 | 20,33 | 19,86 | 8.338 |
08 gen 2024 | 20,35 | 20,42 | 20,31 | 20,35 | 19,88 | 8.258 |
05 gen 2024 | 20,50 | 20,50 | 20,32 | 20,41 | 19,94 | 5.260 |
04 gen 2024 | 20,10 | 20,60 | 20,05 | 20,45 | 19,98 | 7.347 |
03 gen 2024 | 19,98 | 20,05 | 19,88 | 20,02 | 19,56 | 11.150 |
02 gen 2024 | 19,99 | 20,06 | 19,91 | 20,03 | 19,57 | 7.463 |
29 dic 2023 | 20,20 | 20,20 | 20,00 | 20,07 | 19,60 | 5.393 |
28 dic 2023 | 20,12 | 20,16 | 20,03 | 20,06 | 19,60 | 6.284 |
27 dic 2023 | 19,85 | 20,01 | 19,85 | 19,99 | 19,53 | 6.430 |
22 dic 2023 | 19,65 | 19,80 | 19,64 | 19,76 | 19,30 | 3.711 |
21 dic 2023 | 19,95 | 19,95 | 19,50 | 19,57 | 19,12 | 6.074 |
20 dic 2023 | 19,70 | 19,78 | 19,68 | 19,75 | 19,29 | 2.647 |
19 dic 2023 | 19,85 | 19,85 | 19,68 | 19,75 | 19,29 | 4.058 |
18 dic 2023 | 19,62 | 19,77 | 19,57 | 19,75 | 19,29 | 13.011 |
15 dic 2023 | 19,73 | 19,76 | 19,53 | 19,55 | 19,10 | 7.542 |
14 dic 2023 | 20,27 | 20,27 | 19,65 | 19,78 | 19,32 | 14.172 |
14 dic 2023 | 0.48 Dividendo |
13 dic 2023 | 20,21 | 20,21 | 19,99 | 20,09 | 19,16 | 8.234 |
12 dic 2023 | 20,10 | 20,21 | 20,08 | 20,16 | 19,22 | 9.036 |
11 dic 2023 | 20,14 | 20,19 | 20,03 | 20,09 | 19,16 | 8.652 |
08 dic 2023 | 19,91 | 20,08 | 19,90 | 20,07 | 19,14 | 8.600 |
07 dic 2023 | 19,76 | 19,93 | 19,74 | 19,91 | 18,99 | 9.297 |
06 dic 2023 | 19,84 | 19,87 | 19,71 | 19,74 | 18,82 | 5.232 |
05 dic 2023 | 19,86 | 19,89 | 19,71 | 19,77 | 18,85 | 2.581 |
04 dic 2023 | 19,93 | 19,95 | 19,88 | 19,89 | 18,97 | 7.361 |
01 dic 2023 | 19,79 | 19,94 | 19,78 | 19,91 | 18,99 | 1.940 |
*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...