Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 21,22 | 21,96 | 21,22 | 21,90 | 21,90 | 346 |
25 lug 2024 | 21,30 | 21,52 | 20,98 | 21,44 | 21,44 | 728 |
24 lug 2024 | 21,82 | 21,82 | 20,83 | 21,07 | 21,07 | 655 |
23 lug 2024 | 22,16 | 22,17 | 21,97 | 22,03 | 22,03 | 91.571 |
22 lug 2024 | 22,79 | 22,91 | 22,15 | 22,15 | 22,15 | 3.294 |
19 lug 2024 | 23,08 | 23,27 | 22,74 | 22,78 | 22,78 | 179 |
18 lug 2024 | 23,65 | 23,87 | 23,38 | 23,38 | 23,38 | 584 |
17 lug 2024 | 24,03 | 24,03 | 23,35 | 23,85 | 23,85 | 7.181 |
16 lug 2024 | 22,90 | 23,64 | 22,90 | 23,55 | 23,55 | 5.769 |
15 lug 2024 | 22,71 | 23,01 | 22,34 | 22,92 | 22,92 | 1.390 |
12 lug 2024 | 23,53 | 23,71 | 23,09 | 23,71 | 23,71 | 322 |
11 lug 2024 | 22,20 | 22,85 | 22,20 | 22,72 | 22,72 | 5.137 |
10 lug 2024 | 22,29 | 22,31 | 21,76 | 21,77 | 21,77 | 173 |
09 lug 2024 | 21,33 | 21,97 | 21,27 | 21,85 | 21,85 | 8.234 |
08 lug 2024 | 21,89 | 21,97 | 21,32 | 21,40 | 21,40 | 2.003 |
05 lug 2024 | 21,77 | 22,16 | 21,67 | 21,88 | 21,88 | 1.376 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 21,50 | 21,67 | 21,36 | 21,58 | 21,58 | 346 |
02 lug 2024 | 21,26 | 21,43 | 21,15 | 21,43 | 21,43 | 931 |
01 lug 2024 | 21,14 | 21,58 | 21,14 | 21,49 | 21,49 | 987 |
28 giu 2024 | 21,08 | 21,17 | 20,86 | 21,13 | 21,13 | 316 |
27 giu 2024 | 21,11 | 21,11 | 20,83 | 20,99 | 20,99 | 970 |
26 giu 2024 | 20,90 | 21,32 | 20,90 | 21,30 | 21,30 | 1.095 |
25 giu 2024 | 21,59 | 21,59 | 21,08 | 21,08 | 21,08 | 581 |
24 giu 2024 | 21,39 | 21,60 | 21,31 | 21,47 | 21,47 | 921 |
21 giu 2024 | 21,20 | 21,20 | 21,15 | 21,15 | 21,15 | 16 |
20 giu 2024 | 21,60 | 21,77 | 21,25 | 21,33 | 21,33 | 67 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 21,45 | 21,59 | 21,45 | 21,57 | 21,57 | 1.709 |
17 giu 2024 | 21,07 | 21,25 | 20,74 | 21,25 | 21,25 | 895 |
14 giu 2024 | 21,45 | 21,52 | 21,25 | 21,25 | 21,25 | 322 |
13 giu 2024 | - | - | - | - | - | - |
12 giu 2024 | 21,70 | 21,98 | 21,61 | 21,68 | 21,68 | 721 |
11 giu 2024 | 21,00 | 21,10 | 20,82 | 21,04 | 21,04 | 4.103 |
10 giu 2024 | 21,32 | 21,93 | 21,22 | 21,40 | 21,40 | 5.087 |
07 giu 2024 | 21,09 | 21,52 | 21,04 | 21,52 | 21,52 | 176 |
06 giu 2024 | 22,05 | 22,19 | 21,20 | 21,20 | 21,20 | 1.391 |
05 giu 2024 | 22,38 | 22,52 | 21,64 | 22,05 | 22,05 | 875 |
04 giu 2024 | 22,30 | 22,43 | 22,01 | 22,41 | 22,41 | 2.632 |
04 giu 2024 | 0.19 Dividendo |
03 giu 2024 | 22,33 | 23,44 | 22,33 | 23,04 | 22,85 | 1.056 |
31 mag 2024 | 21,48 | 22,30 | 20,33 | 22,25 | 22,07 | 23.049 |
30 mag 2024 | 20,70 | 21,35 | 20,70 | 21,01 | 20,84 | 744 |
29 mag 2024 | 21,27 | 21,46 | 21,11 | 21,42 | 21,24 | 1.612 |
28 mag 2024 | 21,61 | 21,64 | 21,49 | 21,54 | 21,36 | 324 |
24 mag 2024 | 21,33 | 21,64 | 21,33 | 21,50 | 21,32 | 1.270 |
23 mag 2024 | 21,51 | 21,52 | 21,11 | 21,24 | 21,07 | 3.266 |
22 mag 2024 | 20,90 | 21,29 | 20,90 | 21,17 | 21,00 | 418 |
21 mag 2024 | 21,23 | 21,23 | 21,09 | 21,09 | 20,92 | 25 |
20 mag 2024 | 21,26 | 21,41 | 21,04 | 21,04 | 20,87 | 1.519 |
17 mag 2024 | 21,05 | 21,34 | 21,05 | 21,17 | 21,00 | 126 |
16 mag 2024 | 21,27 | 21,61 | 20,91 | 20,96 | 20,79 | 294 |
15 mag 2024 | 21,91 | 22,27 | 21,38 | 21,49 | 21,31 | 549 |
14 mag 2024 | 21,78 | 21,78 | 21,32 | 21,36 | 21,18 | 3.560 |
13 mag 2024 | 21,00 | 21,81 | 20,84 | 21,31 | 21,14 | 1.816 |
10 mag 2024 | 20,28 | 20,49 | 20,28 | 20,40 | 20,23 | 2.116 |
09 mag 2024 | 19,95 | 20,37 | 19,95 | 20,30 | 20,13 | 857 |
08 mag 2024 | 19,44 | 19,69 | 19,44 | 19,67 | 19,51 | 427 |
07 mag 2024 | 20,38 | 20,44 | 20,14 | 20,14 | 19,98 | 1.912 |
03 mag 2024 | 20,33 | 20,42 | 19,93 | 20,07 | 19,90 | 60 |
02 mag 2024 | 19,20 | 19,34 | 19,11 | 19,24 | 19,08 | 2.201 |
01 mag 2024 | 18,99 | 18,99 | 18,67 | 18,69 | 18,54 | 274 |
30 apr 2024 | 19,41 | 19,66 | 19,22 | 19,42 | 19,26 | 1.336 |
29 apr 2024 | 19,19 | 19,37 | 19,19 | 19,36 | 19,20 | 1.461 |
26 apr 2024 | 19,02 | 19,12 | 19,02 | 19,02 | 18,86 | 30 |
25 apr 2024 | 18,79 | 18,96 | 18,74 | 18,96 | 18,80 | 71 |
24 apr 2024 | 19,60 | 19,60 | 19,17 | 19,24 | 19,08 | 3.102 |
23 apr 2024 | 18,82 | 19,86 | 18,82 | 19,75 | 19,58 | 1.962 |
22 apr 2024 | 18,96 | 19,00 | 18,66 | 18,78 | 18,63 | 2.253 |
19 apr 2024 | 18,67 | 19,20 | 18,66 | 18,93 | 18,78 | 2.236 |
18 apr 2024 | 17,92 | 18,59 | 17,91 | 18,19 | 18,04 | 2.694 |
17 apr 2024 | 17,85 | 17,90 | 17,64 | 17,71 | 17,56 | 1.344 |
16 apr 2024 | 17,61 | 17,73 | 17,28 | 17,64 | 17,49 | 1.119 |
15 apr 2024 | 19,31 | 19,32 | 17,75 | 17,75 | 17,61 | 4.586 |
12 apr 2024 | 19,68 | 19,68 | 19,08 | 19,16 | 19,00 | 148 |
11 apr 2024 | 19,58 | 19,75 | 19,26 | 19,75 | 19,59 | 37 |
10 apr 2024 | 18,90 | 19,26 | 18,74 | 19,08 | 18,92 | 1.839 |
09 apr 2024 | 19,50 | 19,85 | 19,30 | 19,34 | 19,18 | 1.051 |
08 apr 2024 | 18,67 | 19,32 | 18,58 | 19,32 | 19,16 | 1.835 |
05 apr 2024 | 18,28 | 18,71 | 18,24 | 18,53 | 18,38 | 2.362 |
04 apr 2024 | 19,25 | 19,25 | 18,44 | 18,65 | 18,49 | 2.265 |
03 apr 2024 | 19,25 | 19,47 | 19,24 | 19,47 | 19,30 | 1.059 |
02 apr 2024 | 19,76 | 19,76 | 18,85 | 19,01 | 18,85 | 10.449 |
28 mar 2024 | 20,10 | 20,28 | 19,79 | 20,15 | 19,98 | 2.915 |
27 mar 2024 | 19,00 | 19,88 | 18,84 | 19,74 | 19,58 | 1.524 |
26 mar 2024 | 19,14 | 19,37 | 18,94 | 18,95 | 18,79 | 2.325 |
25 mar 2024 | 19,17 | 19,22 | 18,70 | 18,82 | 18,66 | 12.881 |
22 mar 2024 | 19,95 | 20,05 | 18,97 | 19,01 | 18,85 | 4.083 |
21 mar 2024 | 19,50 | 20,26 | 19,48 | 20,16 | 19,99 | 3.949 |
20 mar 2024 | 18,54 | 19,27 | 18,25 | 19,25 | 19,09 | 3.878 |
19 mar 2024 | 16,82 | 19,43 | 16,82 | 18,45 | 18,30 | 24.827 |
18 mar 2024 | 17,41 | 17,41 | 16,78 | 17,04 | 16,90 | 1.302 |
15 mar 2024 | 17,45 | 17,83 | 17,45 | 17,49 | 17,35 | 2.355 |
14 mar 2024 | 17,82 | 17,96 | 17,68 | 17,68 | 17,53 | 1.357 |
13 mar 2024 | 17,80 | 18,19 | 17,78 | 17,93 | 17,78 | 2.283 |
12 mar 2024 | 17,34 | 17,82 | 17,34 | 17,72 | 17,57 | 2.823 |
11 mar 2024 | 16,87 | 17,65 | 16,87 | 17,53 | 17,39 | 2.482 |
11 mar 2024 | 0.19 Dividendo |
08 mar 2024 | 17,11 | 17,29 | 16,90 | 16,92 | 16,59 | 3.329 |
07 mar 2024 | 17,52 | 17,56 | 17,02 | 17,02 | 16,69 | 6.445 |
*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...