Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | 144 |
25 apr 2024 | 21,48 | 21,56 | 21,48 | 21,54 | 21,54 | 44 |
24 apr 2024 | 21,41 | 21,41 | 21,40 | 21,40 | 21,40 | 135 |
23 apr 2024 | 21,37 | 21,38 | 21,37 | 21,38 | 21,38 | 141 |
22 apr 2024 | 21,46 | 21,49 | 21,46 | 21,49 | 21,49 | 153 |
19 apr 2024 | 21,57 | 21,60 | 21,57 | 21,60 | 21,60 | 4 |
18 apr 2024 | 21,69 | 21,71 | 21,69 | 21,71 | 21,71 | 59 |
17 apr 2024 | 21,60 | 21,60 | 21,59 | 21,59 | 21,59 | 11 |
16 apr 2024 | 21,33 | 21,39 | 21,33 | 21,39 | 21,39 | 189 |
15 apr 2024 | 21,52 | 21,54 | 21,50 | 21,50 | 21,50 | 593 |
12 apr 2024 | 21,02 | 21,02 | 20,98 | 21,02 | 21,02 | 139 |
11 apr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | 27 |
10 apr 2024 | 21,15 | 21,19 | 21,15 | 21,19 | 21,19 | 51 |
09 apr 2024 | 21,51 | 21,54 | 21,50 | 21,50 | 21,50 | 545 |
08 apr 2024 | 21,55 | 21,57 | 21,54 | 21,54 | 21,54 | 213 |
05 apr 2024 | 21,60 | 21,60 | 21,58 | 21,58 | 21,58 | 15 |
04 apr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | 530 |
03 apr 2024 | 21,66 | 21,68 | 21,66 | 21,68 | 21,68 | 10 |
02 apr 2024 | 21,75 | 21,75 | 21,72 | 21,72 | 21,72 | 51 |
28 mar 2024 | 21,40 | 21,44 | 21,40 | 21,44 | 21,44 | 17 |
27 mar 2024 | 21,26 | 21,28 | 21,26 | 21,27 | 21,27 | 351 |
26 mar 2024 | 21,48 | 21,50 | 21,48 | 21,50 | 21,50 | 82 |
25 mar 2024 | 21,38 | 21,39 | 21,38 | 21,39 | 21,39 | 1 |
22 mar 2024 | 21,34 | 21,37 | 21,34 | 21,37 | 21,37 | 35 |
21 mar 2024 | 21,60 | 21,62 | 21,60 | 21,61 | 21,61 | 23 |
20 mar 2024 | 21,68 | 21,69 | 21,68 | 21,69 | 21,69 | 200 |
19 mar 2024 | 21,65 | 21,69 | 21,65 | 21,69 | 21,69 | 228 |
18 mar 2024 | 21,77 | 21,78 | 21,73 | 21,73 | 21,73 | 778 |
15 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | 48 |
14 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | 108 |
13 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | 50 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
29 feb 2024 | 20,79 | 20,79 | 20,76 | 20,76 | 20,76 | 341 |
28 feb 2024 | 20,51 | 20,51 | 20,49 | 20,49 | 20,49 | 168 |
27 feb 2024 | 20,82 | 20,84 | 20,82 | 20,84 | 20,84 | 199 |
26 feb 2024 | 20,57 | 20,58 | 20,57 | 20,58 | 20,58 | 72 |
23 feb 2024 | 20,90 | 20,90 | 20,87 | 20,90 | 20,90 | 76 |
22 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | 9 |
21 feb 2024 | 20,80 | 20,80 | 20,76 | 20,76 | 20,76 | 218 |
20 feb 2024 | 20,46 | 20,46 | 20,42 | 20,46 | 20,46 | 133 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | 29 |
15 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | 50 |
14 feb 2024 | 20,07 | 20,07 | 20,06 | 20,06 | 20,06 | 276 |
13 feb 2024 | 20,19 | 20,20 | 20,11 | 20,11 | 20,11 | 324 |
12 feb 2024 | 20,19 | 20,19 | 20,15 | 20,15 | 20,15 | 941 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 19,13 | 19,13 | 19,07 | 19,11 | 19,11 | 128 |
02 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | 1 |
01 feb 2024 | 19,22 | 19,23 | 19,22 | 19,23 | 19,23 | 125 |
31 gen 2024 | 19,22 | 19,26 | 19,22 | 19,22 | 19,22 | 9 |
30 gen 2024 | 19,20 | 19,22 | 19,20 | 19,20 | 19,20 | 324 |
29 gen 2024 | 19,52 | 19,52 | 19,47 | 19,48 | 19,48 | 70 |
26 gen 2024 | 19,90 | 19,93 | 19,90 | 19,93 | 19,93 | 24 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 19,50 | 19,51 | 19,50 | 19,51 | 19,51 | 90 |
22 gen 2024 | 19,29 | 19,32 | 19,29 | 19,32 | 19,32 | 121 |
19 gen 2024 | 19,38 | 19,39 | 19,38 | 19,39 | 19,39 | 186 |
18 gen 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | 161 |
17 gen 2024 | 18,90 | 18,91 | 18,90 | 18,91 | 18,91 | 50 |
16 gen 2024 | 19,46 | 19,46 | 19,37 | 19,40 | 19,40 | 785 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 19,57 | 19,58 | 19,57 | 19,58 | 19,58 | 6 |
11 gen 2024 | - | - | - | - | - | - |
10 gen 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
09 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | 35 |
08 gen 2024 | 19,55 | 19,58 | 19,55 | 19,58 | 19,58 | 141 |
05 gen 2024 | 19,83 | 19,86 | 19,83 | 19,86 | 19,86 | 137 |
04 gen 2024 | 19,91 | 19,91 | 19,89 | 19,89 | 19,89 | 54 |
03 gen 2024 | 20,12 | 20,12 | 20,07 | 20,07 | 20,07 | 11 |
02 gen 2024 | 20,25 | 20,25 | 20,19 | 20,19 | 20,19 | 117 |
29 dic 2023 | 20,70 | 20,75 | 20,70 | 20,75 | 20,75 | 26 |
28 dic 2023 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | 3 |
27 dic 2023 | 19,97 | 20,00 | 19,97 | 19,99 | 19,99 | 86 |
22 dic 2023 | 20,13 | 20,13 | 20,10 | 20,10 | 20,10 | 41 |
21 dic 2023 | 20,08 | 20,08 | 20,05 | 20,05 | 20,05 | 35 |
20 dic 2023 | 19,74 | 19,75 | 19,73 | 19,73 | 19,73 | 1.231 |
19 dic 2023 | 20,12 | 20,14 | 20,12 | 20,14 | 20,14 | - |
18 dic 2023 | 19,91 | 19,91 | 19,87 | 19,87 | 19,87 | 245 |
18 dic 2023 | 0.484915 Dividendo |
15 dic 2023 | 20,42 | 20,47 | 20,42 | 20,47 | 19,98 | 20 |
14 dic 2023 | 20,66 | 20,71 | 20,66 | 20,71 | 20,22 | 18 |
13 dic 2023 | 20,46 | 20,46 | 20,46 | 20,46 | 19,98 | 7 |
12 dic 2023 | 20,72 | 20,75 | 20,72 | 20,75 | 20,26 | 11 |
11 dic 2023 | 20,81 | 20,85 | 20,81 | 20,83 | 20,34 | 93 |
08 dic 2023 | 20,66 | 20,67 | 20,66 | 20,67 | 20,18 | 21 |
07 dic 2023 | 20,61 | 20,62 | 20,61 | 20,62 | 20,13 | 124 |
06 dic 2023 | 20,60 | 20,64 | 20,57 | 20,57 | 20,08 | 110 |
05 dic 2023 | 20,64 | 20,64 | 20,62 | 20,62 | 20,13 | 17 |
*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...