Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 20,94 | 20,99 | 20,66 | 20,85 | 20,85 | 13.828 |
18 apr 2024 | 21,45 | 21,58 | 21,22 | 21,24 | 21,24 | 17.224 |
17 apr 2024 | 21,38 | 21,48 | 20,71 | 21,00 | 21,00 | 1.271 |
16 apr 2024 | 21,55 | 21,59 | 20,40 | 20,65 | 20,65 | 14.648 |
15 apr 2024 | 22,72 | 22,84 | 22,03 | 22,06 | 22,06 | 1.217 |
12 apr 2024 | 23,23 | 23,23 | 22,51 | 22,60 | 22,60 | 2.659 |
11 apr 2024 | 22,83 | 23,40 | 22,83 | 23,31 | 23,31 | 5.536 |
10 apr 2024 | 22,83 | 23,27 | 22,69 | 23,01 | 23,01 | 1.770 |
09 apr 2024 | 23,78 | 23,78 | 23,08 | 23,58 | 23,58 | 1.488 |
09 apr 2024 | 0.15 Dividendo |
08 apr 2024 | 24,31 | 24,44 | 23,73 | 23,73 | 23,58 | 6.429 |
05 apr 2024 | 24,70 | 24,93 | 24,24 | 24,24 | 24,09 | 3.636 |
04 apr 2024 | 26,11 | 26,11 | 25,07 | 25,07 | 24,91 | 14.487 |
03 apr 2024 | 26,34 | 26,49 | 26,06 | 26,28 | 26,12 | 7.088 |
02 apr 2024 | 26,64 | 26,71 | 26,05 | 26,42 | 26,25 | 9.576 |
28 mar 2024 | 27,41 | 27,75 | 27,35 | 27,55 | 27,37 | 17.443 |
27 mar 2024 | 27,61 | 27,81 | 27,17 | 27,29 | 27,12 | 25.183 |
26 mar 2024 | 28,28 | 28,31 | 27,68 | 27,89 | 27,71 | 12.471 |
25 mar 2024 | 28,15 | 28,26 | 27,59 | 27,91 | 27,73 | 16.295 |
22 mar 2024 | 28,38 | 28,55 | 27,80 | 28,07 | 27,89 | 20.484 |
21 mar 2024 | 27,16 | 28,46 | 27,01 | 28,41 | 28,23 | 23.284 |
20 mar 2024 | 25,31 | 26,65 | 25,27 | 26,61 | 26,44 | 12.799 |
19 mar 2024 | 24,38 | 25,24 | 24,13 | 25,24 | 25,08 | 24.698 |
18 mar 2024 | 23,72 | 24,81 | 23,61 | 24,61 | 24,45 | 13.430 |
15 mar 2024 | 22,91 | 23,86 | 22,90 | 23,81 | 23,66 | 8.128 |
14 mar 2024 | 22,92 | 22,92 | 22,32 | 22,84 | 22,69 | 8.145 |
13 mar 2024 | 21,78 | 23,25 | 21,78 | 22,96 | 22,81 | 7.899 |
12 mar 2024 | 21,76 | 23,09 | 21,64 | 22,67 | 22,52 | 18.594 |
11 mar 2024 | 20,87 | 21,85 | 20,48 | 21,60 | 21,47 | 10.455 |
08 mar 2024 | 20,75 | 21,00 | 19,53 | 19,93 | 19,81 | 42.970 |
07 mar 2024 | 19,39 | 19,82 | 19,17 | 19,19 | 19,07 | 12.319 |
06 mar 2024 | 20,28 | 20,30 | 19,40 | 19,43 | 19,31 | 3.539 |
05 mar 2024 | 19,20 | 20,13 | 19,03 | 19,94 | 19,81 | 3.873 |
04 mar 2024 | 19,25 | 19,48 | 19,15 | 19,22 | 19,10 | 2.431 |
01 mar 2024 | 19,00 | 19,35 | 18,78 | 19,11 | 18,99 | 3.307 |
29 feb 2024 | 19,34 | 19,47 | 18,86 | 18,86 | 18,74 | 3.688 |
28 feb 2024 | 19,38 | 19,39 | 19,22 | 19,30 | 19,18 | 473 |
27 feb 2024 | 19,55 | 19,75 | 19,41 | 19,48 | 19,35 | 900 |
26 feb 2024 | 20,04 | 20,13 | 19,20 | 19,28 | 19,16 | 4.423 |
23 feb 2024 | 19,00 | 19,58 | 18,84 | 19,58 | 19,45 | 2.287 |
22 feb 2024 | 19,41 | 19,47 | 19,25 | 19,25 | 19,13 | 6.159 |
21 feb 2024 | 18,85 | 19,10 | 18,85 | 19,02 | 18,90 | 1.654 |
20 feb 2024 | 19,42 | 19,50 | 19,22 | 19,24 | 19,12 | 9.104 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 19,74 | 20,19 | 19,57 | 20,05 | 19,92 | 1.071 |
15 feb 2024 | 20,34 | 20,42 | 19,90 | 20,08 | 19,96 | 1.183 |
14 feb 2024 | 20,10 | 20,17 | 19,69 | 19,92 | 19,79 | 5.203 |
13 feb 2024 | 19,74 | 19,98 | 19,37 | 19,73 | 19,60 | 7.590 |
12 feb 2024 | 20,31 | 21,25 | 20,22 | 20,67 | 20,54 | 18.522 |
09 feb 2024 | 20,09 | 20,24 | 19,73 | 19,99 | 19,86 | 5.184 |
08 feb 2024 | 19,97 | 20,45 | 19,88 | 20,28 | 20,15 | 14.836 |
07 feb 2024 | 19,62 | 19,71 | 19,49 | 19,66 | 19,54 | 121 |
06 feb 2024 | 19,97 | 20,03 | 19,68 | 19,70 | 19,58 | 742 |
05 feb 2024 | 19,46 | 20,00 | 19,38 | 20,00 | 19,87 | 3.123 |
02 feb 2024 | 19,14 | 19,72 | 19,07 | 19,65 | 19,52 | 3.646 |
01 feb 2024 | 18,84 | 19,15 | 18,83 | 18,92 | 18,80 | 1.346 |
31 gen 2024 | 19,15 | 19,29 | 18,85 | 18,85 | 18,74 | 2.635 |
30 gen 2024 | 19,38 | 19,45 | 19,23 | 19,38 | 19,26 | 1.367 |
29 gen 2024 | 19,55 | 19,68 | 19,20 | 19,23 | 19,10 | 3.291 |
26 gen 2024 | 19,52 | 19,90 | 19,48 | 19,71 | 19,58 | 515 |
25 gen 2024 | 19,39 | 19,63 | 19,11 | 19,50 | 19,38 | 8.632 |
24 gen 2024 | 19,23 | 19,31 | 18,97 | 19,05 | 18,93 | 264 |
23 gen 2024 | 19,17 | 19,27 | 18,84 | 19,01 | 18,89 | 3.883 |
22 gen 2024 | 19,00 | 19,23 | 18,74 | 18,81 | 18,69 | 8.830 |
19 gen 2024 | 18,52 | 18,83 | 18,36 | 18,83 | 18,71 | 3.926 |
18 gen 2024 | 19,59 | 19,67 | 18,34 | 18,42 | 18,30 | 15.555 |
17 gen 2024 | 19,52 | 19,79 | 19,42 | 19,51 | 19,39 | 2.890 |
16 gen 2024 | 20,00 | 20,00 | 19,67 | 19,76 | 19,64 | 13.975 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 20,97 | 20,98 | 20,41 | 20,41 | 20,28 | 4.236 |
11 gen 2024 | 21,13 | 21,30 | 20,68 | 21,00 | 20,87 | 6.402 |
10 gen 2024 | 21,27 | 21,58 | 21,17 | 21,58 | 21,44 | 1.631 |
09 gen 2024 | 21,78 | 21,90 | 21,35 | 21,41 | 21,27 | 4.421 |
08 gen 2024 | 20,82 | 21,80 | 20,82 | 21,51 | 21,37 | 3.950 |
05 gen 2024 | 20,02 | 21,05 | 19,96 | 21,04 | 20,91 | 3.802 |
04 gen 2024 | 20,31 | 20,34 | 20,01 | 20,20 | 20,07 | 1.609 |
03 gen 2024 | 20,41 | 20,51 | 19,98 | 20,27 | 20,14 | 5.317 |
02 gen 2024 | 20,18 | 20,87 | 20,05 | 20,79 | 20,66 | 9.729 |
02 gen 2024 | 0.15 Dividendo |
29 dic 2023 | 20,90 | 21,20 | 20,85 | 20,88 | 20,60 | 7.428 |
28 dic 2023 | 21,16 | 21,22 | 20,94 | 21,06 | 20,78 | 19.981 |
27 dic 2023 | 21,41 | 21,41 | 21,16 | 21,28 | 21,00 | 4.181 |
22 dic 2023 | 21,01 | 21,46 | 21,00 | 21,31 | 21,02 | 6.538 |
21 dic 2023 | 21,11 | 21,22 | 20,99 | 21,12 | 20,84 | 1.811 |
20 dic 2023 | 21,33 | 21,49 | 21,08 | 21,15 | 20,87 | 3.923 |
19 dic 2023 | 21,14 | 21,76 | 21,07 | 21,73 | 21,43 | 6.003 |
18 dic 2023 | 21,45 | 21,51 | 20,87 | 20,92 | 20,64 | 8.969 |
15 dic 2023 | 21,30 | 21,72 | 21,04 | 21,46 | 21,17 | 31.862 |
14 dic 2023 | 21,60 | 21,70 | 20,95 | 21,20 | 20,91 | 5.103 |
13 dic 2023 | 21,37 | 21,52 | 20,60 | 20,74 | 20,46 | 12.830 |
12 dic 2023 | 21,55 | 21,86 | 21,45 | 21,48 | 21,19 | 8.928 |
11 dic 2023 | 21,87 | 22,07 | 21,70 | 21,84 | 21,55 | 5.824 |
08 dic 2023 | 21,30 | 21,80 | 21,26 | 21,75 | 21,46 | 32.760 |
07 dic 2023 | 21,05 | 21,50 | 20,93 | 21,34 | 21,05 | 14.701 |
06 dic 2023 | 20,95 | 21,29 | 20,83 | 21,11 | 20,83 | 6.935 |
05 dic 2023 | 20,62 | 20,77 | 20,40 | 20,77 | 20,49 | 9.663 |
04 dic 2023 | 21,01 | 21,13 | 20,78 | 20,91 | 20,62 | 6.991 |
01 dic 2023 | 20,10 | 21,05 | 19,94 | 21,01 | 20,73 | 46.732 |
30 nov 2023 | 20,22 | 20,30 | 19,76 | 19,90 | 19,63 | 9.475 |
29 nov 2023 | 19,80 | 20,25 | 19,76 | 20,12 | 19,85 | 13.106 |
*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...