Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 19,30 | 19,30 | 18,82 | 18,95 | 18,95 | 183 |
17 apr 2024 | 19,25 | 19,59 | 19,08 | 19,42 | 19,42 | 6.666 |
16 apr 2024 | 19,09 | 19,27 | 18,61 | 19,09 | 19,09 | 15.039 |
15 apr 2024 | 18,98 | 19,54 | 18,51 | 18,74 | 18,74 | 21.769 |
12 apr 2024 | 19,60 | 20,08 | 19,45 | 19,53 | 19,53 | 9.007 |
11 apr 2024 | 19,78 | 20,16 | 19,32 | 19,47 | 19,47 | 19.275 |
10 apr 2024 | 21,00 | 21,06 | 19,34 | 19,55 | 19,55 | 22.967 |
09 apr 2024 | 20,56 | 21,30 | 20,30 | 20,68 | 20,68 | 8.220 |
08 apr 2024 | 20,42 | 20,70 | 20,10 | 20,32 | 20,32 | 761 |
05 apr 2024 | 21,16 | 21,16 | 20,46 | 20,59 | 20,59 | 9.714 |
04 apr 2024 | 20,78 | 21,34 | 20,78 | 21,04 | 21,04 | 17.175 |
03 apr 2024 | 20,22 | 20,86 | 19,87 | 19,87 | 19,87 | 9.455 |
02 apr 2024 | 21,12 | 21,32 | 20,04 | 20,56 | 20,56 | 15.366 |
28 mar 2024 | 20,70 | 21,31 | 20,23 | 20,49 | 20,49 | 34.462 |
27 mar 2024 | 19,74 | 20,54 | 19,31 | 19,80 | 19,80 | 19.721 |
26 mar 2024 | 19,66 | 20,06 | 19,63 | 19,83 | 19,83 | 5.999 |
25 mar 2024 | 20,42 | 21,84 | 19,75 | 20,35 | 20,35 | 32.652 |
22 mar 2024 | 18,57 | 19,57 | 18,10 | 19,38 | 19,38 | 10.693 |
21 mar 2024 | 18,51 | 18,75 | 18,23 | 18,60 | 18,60 | 16.309 |
20 mar 2024 | 17,51 | 18,50 | 17,44 | 18,45 | 18,45 | 9.908 |
19 mar 2024 | 17,66 | 17,68 | 17,46 | 17,59 | 17,59 | 7.838 |
18 mar 2024 | 16,93 | 18,00 | 16,90 | 17,57 | 17,57 | 20.098 |
15 mar 2024 | 16,74 | 16,79 | 16,55 | 16,66 | 16,66 | 23.297 |
14 mar 2024 | 17,10 | 17,38 | 16,51 | 16,72 | 16,72 | 14.817 |
13 mar 2024 | 17,41 | 17,82 | 17,28 | 17,46 | 17,46 | 14.214 |
12 mar 2024 | 18,25 | 18,31 | 17,76 | 17,91 | 17,91 | 2.928 |
11 mar 2024 | 17,55 | 17,97 | 16,98 | 17,51 | 17,51 | 16.299 |
08 mar 2024 | 18,15 | 18,15 | 17,50 | 17,51 | 17,51 | 22.454 |
07 mar 2024 | 17,90 | 18,20 | 17,82 | 17,91 | 17,91 | 13.033 |
06 mar 2024 | 18,22 | 18,22 | 17,83 | 18,00 | 18,00 | 19.051 |
05 mar 2024 | 18,67 | 18,67 | 18,17 | 18,45 | 18,45 | 19.457 |
04 mar 2024 | 19,18 | 19,40 | 17,80 | 18,68 | 18,68 | 8.306 |
01 mar 2024 | 19,00 | 19,31 | 18,90 | 18,90 | 18,90 | 12.551 |
29 feb 2024 | 18,67 | 19,22 | 18,50 | 18,58 | 18,58 | 58.521 |
28 feb 2024 | 19,41 | 19,50 | 18,58 | 18,72 | 18,72 | 9.369 |
27 feb 2024 | 19,06 | 19,48 | 18,75 | 19,05 | 19,05 | 16.412 |
26 feb 2024 | 18,76 | 18,80 | 18,36 | 18,66 | 18,66 | 8.942 |
23 feb 2024 | 19,30 | 19,30 | 18,58 | 18,86 | 18,86 | 13.500 |
22 feb 2024 | 19,85 | 20,03 | 19,45 | 19,61 | 19,61 | 9.121 |
21 feb 2024 | 19,75 | 19,97 | 19,50 | 19,75 | 19,75 | 8.411 |
20 feb 2024 | 20,06 | 20,38 | 19,79 | 19,95 | 19,95 | 8.468 |
19 feb 2024 | 20,56 | 20,90 | 20,13 | 20,25 | 20,25 | 6.508 |
16 feb 2024 | 21,43 | 21,71 | 20,78 | 21,11 | 21,11 | 14.781 |
15 feb 2024 | 20,82 | 21,20 | 20,37 | 21,00 | 21,00 | 9.381 |
14 feb 2024 | 20,57 | 20,89 | 20,30 | 20,77 | 20,77 | 5.896 |
13 feb 2024 | 21,17 | 21,64 | 20,65 | 20,91 | 20,91 | 8.612 |
12 feb 2024 | 20,22 | 21,68 | 20,22 | 21,56 | 21,56 | 9.635 |
09 feb 2024 | 22,93 | 22,93 | 20,31 | 21,22 | 21,22 | 31.901 |
08 feb 2024 | 19,34 | 22,54 | 18,86 | 19,59 | 19,59 | 46.372 |
07 feb 2024 | 19,22 | 19,25 | 18,30 | 18,30 | 18,30 | 4.278 |
06 feb 2024 | 19,39 | 19,60 | 18,98 | 19,14 | 19,14 | 20.020 |
05 feb 2024 | 19,86 | 19,99 | 19,39 | 19,69 | 19,69 | 11.008 |
05 feb 2024 | 0.2 Dividendo |
02 feb 2024 | 20,50 | 20,89 | 20,27 | 20,65 | 20,45 | 162.538 |
01 feb 2024 | 20,25 | 20,53 | 19,61 | 20,44 | 20,24 | 7.311 |
31 gen 2024 | 19,74 | 20,43 | 19,60 | 20,17 | 19,98 | 5.485 |
30 gen 2024 | 20,02 | 20,08 | 19,39 | 19,64 | 19,45 | 12.967 |
29 gen 2024 | 19,53 | 19,81 | 19,40 | 19,67 | 19,48 | 22.501 |
26 gen 2024 | 19,61 | 19,77 | 19,46 | 19,61 | 19,42 | 9.842 |
25 gen 2024 | 19,32 | 19,83 | 19,23 | 19,54 | 19,35 | 25.268 |
24 gen 2024 | 20,97 | 21,11 | 19,70 | 20,68 | 20,48 | 11.355 |
23 gen 2024 | 20,74 | 21,00 | 20,17 | 20,50 | 20,30 | 13.521 |
22 gen 2024 | 19,38 | 20,22 | 19,38 | 19,98 | 19,78 | 13.862 |
19 gen 2024 | 18,87 | 19,13 | 18,63 | 18,83 | 18,64 | 78.993 |
18 gen 2024 | 19,75 | 19,90 | 18,56 | 18,95 | 18,77 | 72.878 |
17 gen 2024 | 21,12 | 21,12 | 19,08 | 19,44 | 19,26 | 82.004 |
16 gen 2024 | 20,70 | 21,18 | 19,26 | 19,32 | 19,13 | 64.593 |
15 gen 2024 | 23,31 | 23,44 | 21,05 | 22,89 | 22,67 | 51.487 |
12 gen 2024 | 23,00 | 23,66 | 22,92 | 23,21 | 22,98 | 65.023 |
11 gen 2024 | 26,44 | 26,44 | 22,84 | 23,85 | 23,62 | 91.814 |
10 gen 2024 | 26,46 | 26,97 | 25,48 | 26,61 | 26,35 | 8.516 |
09 gen 2024 | 27,74 | 27,74 | 26,68 | 27,18 | 26,92 | 17.600 |
08 gen 2024 | 28,15 | 28,35 | 27,54 | 27,76 | 27,49 | 11.131 |
05 gen 2024 | 28,10 | 28,49 | 27,26 | 27,89 | 27,62 | 6.709 |
04 gen 2024 | 28,37 | 28,62 | 27,96 | 28,27 | 28,00 | 5.626 |
03 gen 2024 | 28,76 | 29,02 | 27,89 | 28,24 | 27,97 | 44.654 |
02 gen 2024 | 29,88 | 30,22 | 28,33 | 28,77 | 28,49 | 15.587 |
29 dic 2023 | 30,31 | 30,31 | 29,41 | 29,98 | 29,69 | 2.462 |
28 dic 2023 | 30,00 | 30,10 | 29,20 | 29,64 | 29,35 | 6.070 |
27 dic 2023 | 29,36 | 30,22 | 29,36 | 29,98 | 29,69 | 8.366 |
22 dic 2023 | 28,99 | 29,52 | 28,86 | 29,22 | 28,94 | 7.753 |
21 dic 2023 | 28,78 | 29,11 | 28,35 | 28,78 | 28,51 | 13.103 |
20 dic 2023 | 28,17 | 29,00 | 28,02 | 28,71 | 28,43 | 13.213 |
19 dic 2023 | 26,51 | 27,51 | 26,51 | 27,23 | 26,97 | 9.439 |
18 dic 2023 | 27,07 | 27,07 | 26,53 | 26,94 | 26,68 | 5.972 |
15 dic 2023 | 27,98 | 28,20 | 26,81 | 27,09 | 26,83 | 9.137 |
14 dic 2023 | 26,15 | 27,23 | 25,93 | 26,52 | 26,26 | 26.713 |
13 dic 2023 | 27,50 | 27,54 | 26,02 | 26,90 | 26,64 | 16.024 |
12 dic 2023 | 29,54 | 29,54 | 27,74 | 28,05 | 27,78 | 13.951 |
11 dic 2023 | 29,43 | 29,83 | 28,90 | 29,50 | 29,21 | 14.304 |
08 dic 2023 | 28,21 | 29,75 | 28,03 | 29,54 | 29,25 | 14.322 |
07 dic 2023 | 29,63 | 29,63 | 27,59 | 27,91 | 27,64 | 10.505 |
06 dic 2023 | 30,09 | 30,09 | 29,47 | 29,82 | 29,53 | 13.544 |
05 dic 2023 | 30,39 | 30,97 | 29,64 | 29,99 | 29,70 | 14.856 |
04 dic 2023 | 31,30 | 31,90 | 30,10 | 30,70 | 30,40 | 14.647 |
01 dic 2023 | 31,81 | 31,82 | 30,63 | 31,22 | 30,91 | 13.518 |
30 nov 2023 | 30,73 | 32,07 | 30,53 | 31,15 | 30,85 | 8.368 |
29 nov 2023 | 31,10 | 31,92 | 30,70 | 31,15 | 30,85 | 12.054 |
28 nov 2023 | 30,29 | 31,27 | 29,24 | 29,96 | 29,67 | 14.981 |
27 nov 2023 | 31,41 | 31,87 | 30,50 | 31,23 | 30,93 | 3.939 |
*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...