Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 18,00 | 18,00 | 17,68 | 17,74 | 17,74 | 15.078 |
29 apr 2024 | 17,83 | 18,00 | 17,80 | 17,90 | 17,90 | 14.630 |
26 apr 2024 | 17,70 | 18,09 | 17,69 | 17,77 | 17,77 | 93.872 |
25 apr 2024 | 18,57 | 18,57 | 17,35 | 17,62 | 17,62 | 301.874 |
24 apr 2024 | 18,92 | 18,97 | 18,77 | 18,92 | 18,92 | 32.994 |
23 apr 2024 | 18,87 | 18,91 | 18,80 | 18,83 | 18,83 | 30.394 |
22 apr 2024 | 18,58 | 18,80 | 18,70 | 18,78 | 18,78 | 30.900 |
19 apr 2024 | 18,72 | 18,65 | 18,43 | 18,52 | 18,52 | 42.471 |
18 apr 2024 | 18,75 | 18,78 | 18,46 | 18,76 | 18,76 | 65.337 |
17 apr 2024 | 18,91 | 18,93 | 18,67 | 18,67 | 18,67 | 38.012 |
16 apr 2024 | 19,15 | 19,09 | 18,82 | 18,91 | 18,91 | 53.454 |
15 apr 2024 | 19,26 | 19,49 | 19,12 | 19,35 | 19,35 | 14.571 |
12 apr 2024 | 19,44 | 19,53 | 19,19 | 19,19 | 19,19 | 23.162 |
11 apr 2024 | 19,40 | 19,42 | 19,24 | 19,33 | 19,33 | 30.251 |
10 apr 2024 | 19,62 | 19,70 | 19,31 | 19,36 | 19,36 | 15.963 |
09 apr 2024 | 19,52 | 19,69 | 19,48 | 19,50 | 19,50 | 20.341 |
08 apr 2024 | 19,38 | 19,62 | 19,30 | 19,31 | 19,31 | 12.256 |
05 apr 2024 | 19,52 | 19,52 | 19,33 | 19,33 | 19,33 | 206.872 |
04 apr 2024 | 19,56 | 19,73 | 19,55 | 19,65 | 19,65 | 13.625 |
03 apr 2024 | 19,52 | 19,64 | 19,49 | 19,60 | 19,60 | 21.837 |
02 apr 2024 | 19,67 | 19,70 | 19,38 | 19,63 | 19,63 | 56.812 |
28 mar 2024 | 19,74 | 19,73 | 19,54 | 19,61 | 19,61 | 17.048 |
27 mar 2024 | 19,42 | 19,64 | 19,34 | 19,61 | 19,61 | 168.438 |
26 mar 2024 | 19,18 | 19,39 | 18,98 | 19,39 | 19,39 | 14.145 |
25 mar 2024 | 19,23 | 19,23 | 19,07 | 19,15 | 19,15 | 19.381 |
22 mar 2024 | 19,36 | 19,41 | 19,28 | 19,28 | 19,28 | 38.147 |
21 mar 2024 | 19,52 | 19,66 | 19,37 | 19,50 | 19,50 | 29.744 |
20 mar 2024 | 19,77 | 19,78 | 19,50 | 19,60 | 19,60 | 276.344 |
19 mar 2024 | 20,01 | 19,87 | 19,57 | 19,70 | 19,70 | 49.805 |
18 mar 2024 | 20,23 | 20,24 | 19,77 | 19,77 | 19,77 | 37.854 |
15 mar 2024 | 20,77 | 20,80 | 20,22 | 20,31 | 20,31 | 13.447 |
14 mar 2024 | 20,70 | 20,88 | 20,70 | 20,77 | 20,77 | 24.887 |
14 mar 2024 | 0.735 Dividendo |
13 mar 2024 | 21,62 | 21,66 | 21,36 | 21,36 | 20,62 | 37.307 |
12 mar 2024 | 21,44 | 21,56 | 21,38 | 21,50 | 20,76 | 11.243 |
11 mar 2024 | 21,33 | 21,44 | 21,20 | 21,33 | 20,60 | 43.679 |
08 mar 2024 | 21,41 | 21,42 | 21,28 | 21,34 | 20,60 | 5.547 |
07 mar 2024 | 21,33 | 21,48 | 21,18 | 21,38 | 20,64 | 41.745 |
06 mar 2024 | 21,11 | 21,38 | 21,12 | 21,30 | 20,57 | 772.039 |
05 mar 2024 | 21,67 | 21,62 | 21,08 | 21,29 | 20,56 | 23.121 |
04 mar 2024 | 21,77 | 21,82 | 21,64 | 21,72 | 20,97 | 11.086 |
01 mar 2024 | 21,59 | 21,80 | 21,54 | 21,61 | 20,86 | 11.128 |
29 feb 2024 | 21,60 | 21,66 | 21,50 | 21,56 | 20,82 | 19.086 |
28 feb 2024 | 21,83 | 21,82 | 21,48 | 21,54 | 20,80 | 602.930 |
27 feb 2024 | 21,60 | 21,78 | 21,50 | 21,78 | 21,03 | 57.653 |
26 feb 2024 | 21,98 | 21,90 | 21,52 | 21,76 | 21,01 | 36.024 |
23 feb 2024 | 22,16 | 22,20 | 22,03 | 22,04 | 21,28 | 38.323 |
22 feb 2024 | 21,93 | 22,16 | 21,92 | 22,02 | 21,27 | 222.286 |
21 feb 2024 | 21,81 | 21,88 | 21,60 | 21,80 | 21,05 | 39.483 |
20 feb 2024 | 21,95 | 22,04 | 21,70 | 21,83 | 21,08 | 37.215 |
19 feb 2024 | 21,92 | 22,06 | 21,90 | 22,06 | 21,30 | 62.155 |
16 feb 2024 | 22,13 | 22,28 | 21,80 | 21,99 | 21,24 | 36.240 |
15 feb 2024 | 21,71 | 22,22 | 21,18 | 21,96 | 21,20 | 58.988 |
14 feb 2024 | 21,27 | 21,28 | 21,06 | 21,20 | 20,47 | 47.292 |
13 feb 2024 | 21,58 | 21,62 | 21,20 | 21,22 | 20,49 | 22.419 |
12 feb 2024 | 21,59 | 21,68 | 21,54 | 21,64 | 20,90 | 32.027 |
09 feb 2024 | 21,85 | 21,82 | 21,48 | 21,54 | 20,80 | 20.594 |
08 feb 2024 | 21,76 | 21,88 | 21,72 | 21,82 | 21,07 | 35.787 |
07 feb 2024 | 21,82 | 21,88 | 21,62 | 21,82 | 21,07 | 11.058 |
06 feb 2024 | 21,63 | 21,86 | 21,58 | 21,64 | 20,90 | 17.372 |
05 feb 2024 | 21,75 | 21,76 | 21,56 | 21,58 | 20,84 | 45.182 |
02 feb 2024 | 22,00 | 22,32 | 21,74 | 21,74 | 20,99 | 8.668 |
01 feb 2024 | 21,88 | 22,22 | 21,78 | 21,84 | 21,09 | 20.162 |
31 gen 2024 | 21,69 | 21,74 | 21,44 | 21,54 | 20,80 | 50.932 |
30 gen 2024 | 22,03 | 22,14 | 21,66 | 21,82 | 21,07 | 6.728 |
29 gen 2024 | 21,62 | 21,94 | 21,46 | 21,94 | 21,18 | 29.474 |
26 gen 2024 | 21,38 | 21,74 | 21,34 | 21,63 | 20,89 | 138.546 |
25 gen 2024 | 21,38 | 21,38 | 21,16 | 21,30 | 20,57 | 13.206 |
24 gen 2024 | 21,26 | 21,46 | 21,16 | 21,16 | 20,43 | 10.899 |
23 gen 2024 | 20,94 | 21,20 | 20,84 | 21,02 | 20,30 | 10.525 |
22 gen 2024 | 20,55 | 20,94 | 20,48 | 20,86 | 20,14 | 63.710 |
19 gen 2024 | 21,69 | 21,78 | 21,22 | 21,22 | 20,49 | 18.938 |
18 gen 2024 | 21,29 | 21,76 | 21,24 | 21,74 | 20,99 | 20.081 |
17 gen 2024 | 21,14 | 21,44 | 21,14 | 21,20 | 20,47 | 17.592 |
16 gen 2024 | 21,91 | 22,02 | 21,78 | 21,88 | 21,13 | 140.689 |
15 gen 2024 | 22,25 | 22,28 | 21,96 | 22,13 | 21,36 | 38.190 |
12 gen 2024 | 21,22 | 21,60 | 21,34 | 21,51 | 20,77 | 61.700 |
11 gen 2024 | 21,34 | 21,42 | 21,14 | 21,14 | 20,42 | 19.472 |
10 gen 2024 | 21,26 | 21,28 | 21,16 | 21,26 | 20,53 | 18.283 |
09 gen 2024 | 21,56 | 21,56 | 21,16 | 21,24 | 20,51 | 37.876 |
08 gen 2024 | 21,38 | 21,50 | 21,10 | 21,43 | 20,69 | 22.087 |
05 gen 2024 | 21,18 | 21,40 | 21,10 | 21,39 | 20,65 | 40.886 |
04 gen 2024 | 21,04 | 21,36 | 21,00 | 21,25 | 20,52 | 32.891 |
03 gen 2024 | 21,43 | 21,52 | 20,94 | 20,97 | 20,25 | 28.362 |
02 gen 2024 | 21,65 | 21,92 | 21,44 | 21,56 | 20,81 | 58.133 |
29 dic 2023 | 21,53 | 21,66 | 21,52 | 21,57 | 20,83 | 12.584 |
28 dic 2023 | 21,68 | 21,68 | 21,46 | 21,50 | 20,76 | 19.100 |
27 dic 2023 | 21,55 | 21,76 | 21,58 | 21,62 | 20,87 | 20.456 |
22 dic 2023 | 21,39 | 21,54 | 21,36 | 21,46 | 20,72 | 65.896 |
21 dic 2023 | 21,30 | 21,40 | 21,20 | 21,36 | 20,62 | 26.667 |
20 dic 2023 | 21,42 | 21,44 | 21,12 | 21,38 | 20,65 | 32.095 |
19 dic 2023 | 21,17 | 21,50 | 21,20 | 21,41 | 20,68 | 25.906 |
18 dic 2023 | 20,92 | 21,12 | 20,86 | 21,10 | 20,37 | 208.590 |
15 dic 2023 | 20,91 | 21,16 | 20,88 | 20,98 | 20,26 | 36.693 |
14 dic 2023 | 20,40 | 20,90 | 20,44 | 20,80 | 20,08 | 38.448 |
13 dic 2023 | 20,36 | 20,42 | 20,18 | 20,20 | 19,50 | 33.146 |
12 dic 2023 | 20,34 | 20,44 | 20,08 | 20,34 | 19,64 | 31.173 |
11 dic 2023 | 20,46 | 20,52 | 20,28 | 20,52 | 19,81 | 26.793 |
08 dic 2023 | 20,14 | 20,50 | 20,22 | 20,30 | 19,60 | 28.307 |
*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...