Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 21,23 | 21,18 | 20,92 | 21,12 | 21,12 | 1.158 |
02 mag 2024 | 21,00 | 21,26 | 20,56 | 20,98 | 20,98 | 1.607 |
02 mag 2024 | 0.1 Dividendo |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 20,32 | 20,62 | 20,02 | 20,54 | 20,54 | 164.949 |
29 apr 2024 | 18,88 | 20,32 | 19,21 | 20,00 | 20,00 | 207.943 |
26 apr 2024 | 19,11 | 19,74 | 19,04 | 19,35 | 19,35 | 74.197 |
25 apr 2024 | 19,16 | 18,95 | 18,54 | 18,81 | 18,81 | 8.440 |
24 apr 2024 | 19,16 | 19,04 | 18,87 | 18,87 | 18,87 | 11.266 |
23 apr 2024 | 19,20 | 19,13 | 18,90 | 19,03 | 19,03 | 34.842 |
22 apr 2024 | 19,00 | 19,15 | 18,84 | 19,05 | 19,05 | 32.513 |
19 apr 2024 | 18,58 | 18,94 | 18,51 | 18,74 | 18,74 | 20.449 |
18 apr 2024 | 19,00 | 18,79 | 18,53 | 18,73 | 18,73 | 24.488 |
17 apr 2024 | 18,80 | 18,87 | 18,68 | 18,78 | 18,78 | 16.786 |
16 apr 2024 | 18,25 | 18,75 | 18,53 | 18,70 | 18,70 | 227.730 |
15 apr 2024 | 19,39 | 19,31 | 18,81 | 19,04 | 19,04 | 32.988 |
12 apr 2024 | 19,63 | 19,68 | 19,00 | 19,25 | 19,25 | 45.195 |
11 apr 2024 | 20,04 | 20,04 | 19,48 | 19,51 | 19,51 | 20.056 |
10 apr 2024 | 19,89 | 20,36 | 19,72 | 20,04 | 20,04 | 83.068 |
09 apr 2024 | 19,65 | 19,82 | 19,54 | 19,77 | 19,77 | 22.106 |
08 apr 2024 | 19,59 | 19,80 | 19,59 | 19,65 | 19,65 | 14.180 |
05 apr 2024 | 19,87 | 19,85 | 19,47 | 19,64 | 19,64 | 10.128 |
04 apr 2024 | 20,24 | 20,14 | 19,90 | 20,14 | 20,14 | 15.215 |
03 apr 2024 | 20,00 | 20,02 | 19,72 | 19,90 | 19,90 | 11.251 |
02 apr 2024 | 20,20 | 20,20 | 19,82 | 19,87 | 19,87 | 17.655 |
28 mar 2024 | 19,83 | 20,06 | 19,85 | 19,88 | 19,88 | 19.129 |
27 mar 2024 | 19,89 | 20,02 | 19,71 | 19,76 | 19,76 | 214.011 |
26 mar 2024 | 20,06 | 20,14 | 19,95 | 20,14 | 20,14 | 15.724 |
25 mar 2024 | 19,54 | 20,12 | 19,40 | 20,06 | 20,06 | 41.080 |
22 mar 2024 | 19,67 | 19,77 | 19,47 | 19,53 | 19,53 | 10.744 |
21 mar 2024 | 19,29 | 19,79 | 19,47 | 19,68 | 19,68 | 3.529 |
20 mar 2024 | 18,95 | 19,30 | 19,06 | 19,20 | 19,20 | 5.248 |
19 mar 2024 | 19,28 | 19,25 | 18,92 | 19,25 | 19,25 | 9.552 |
18 mar 2024 | 19,41 | 19,35 | 19,18 | 19,35 | 19,35 | 2.914 |
15 mar 2024 | 19,00 | 19,44 | 19,25 | 19,38 | 19,38 | 3.552 |
14 mar 2024 | 19,97 | 19,64 | 19,23 | 19,23 | 19,23 | 16.740 |
13 mar 2024 | 19,74 | 20,00 | 19,47 | 19,61 | 19,61 | 22.309 |
12 mar 2024 | 20,00 | 20,20 | 19,93 | 20,02 | 20,02 | 3.184 |
11 mar 2024 | 20,00 | 20,20 | 19,83 | 19,91 | 19,91 | 85.601 |
08 mar 2024 | 20,82 | 20,70 | 19,98 | 20,09 | 20,09 | 1.544 |
07 mar 2024 | 20,00 | 20,70 | 19,75 | 20,66 | 20,66 | 14.343 |
06 mar 2024 | 19,41 | 19,97 | 19,62 | 19,62 | 19,62 | 7.910 |
05 mar 2024 | 19,44 | 20,38 | 19,64 | 19,79 | 19,79 | 5.924 |
04 mar 2024 | 19,42 | 20,00 | 19,20 | 19,64 | 19,64 | 24.553 |
01 mar 2024 | 17,85 | 19,60 | 17,74 | 19,13 | 19,13 | 97.901 |
29 feb 2024 | 17,50 | 17,79 | 17,39 | 17,52 | 17,52 | 120.688 |
28 feb 2024 | 18,20 | 17,93 | 17,50 | 17,58 | 17,58 | 28.058 |
27 feb 2024 | 18,00 | 18,17 | 17,95 | 18,12 | 18,12 | 105.742 |
26 feb 2024 | 18,40 | 18,16 | 17,91 | 18,06 | 18,06 | 16.228 |
23 feb 2024 | 18,60 | 18,58 | 18,21 | 18,35 | 18,35 | 5.948 |
22 feb 2024 | 18,95 | 18,78 | 18,38 | 18,62 | 18,62 | 7.950 |
21 feb 2024 | 19,00 | 19,19 | 18,60 | 18,72 | 18,72 | 18.213 |
20 feb 2024 | 19,00 | 19,09 | 18,68 | 18,98 | 18,98 | 9.123 |
19 feb 2024 | 18,91 | 19,03 | 18,66 | 18,91 | 18,91 | 4.033 |
16 feb 2024 | 18,39 | 19,07 | 18,70 | 18,85 | 18,85 | 21.865 |
15 feb 2024 | 17,84 | 18,37 | 18,05 | 18,37 | 18,37 | 44.126 |
14 feb 2024 | 17,90 | 18,15 | 17,89 | 18,03 | 18,03 | 213.100 |
13 feb 2024 | 18,40 | 18,26 | 17,92 | 18,12 | 18,12 | 19.693 |
12 feb 2024 | 17,84 | 18,32 | 17,85 | 18,32 | 18,32 | 144.057 |
09 feb 2024 | 18,38 | 18,21 | 17,85 | 17,85 | 17,85 | 7.278 |
08 feb 2024 | 18,04 | 18,44 | 18,12 | 18,31 | 18,31 | 135.321 |
07 feb 2024 | 18,86 | 18,59 | 18,19 | 18,30 | 18,30 | 2.751 |
06 feb 2024 | 18,70 | 18,75 | 18,29 | 18,50 | 18,50 | 24.550 |
05 feb 2024 | 18,00 | 18,75 | 18,24 | 18,38 | 18,38 | 23.787 |
02 feb 2024 | 17,84 | 18,51 | 17,64 | 18,44 | 18,44 | 3.334 |
01 feb 2024 | 18,00 | 17,74 | 17,34 | 17,34 | 17,34 | 10.058 |
31 gen 2024 | 17,50 | 18,73 | 17,77 | 18,11 | 18,11 | 52.035 |
30 gen 2024 | 19,30 | 19,20 | 18,69 | 18,83 | 18,83 | 23.609 |
29 gen 2024 | 19,33 | 19,19 | 18,74 | 18,92 | 18,92 | 18.129 |
26 gen 2024 | 19,02 | 19,62 | 17,93 | 19,14 | 19,14 | 80.118 |
25 gen 2024 | 17,50 | 18,10 | 17,58 | 17,92 | 17,92 | 21.293 |
24 gen 2024 | 16,52 | 17,43 | 16,68 | 17,16 | 17,16 | 20.688 |
23 gen 2024 | 16,69 | 16,73 | 16,56 | 16,68 | 16,68 | 18.709 |
22 gen 2024 | 15,98 | 16,63 | 15,99 | 16,49 | 16,49 | 53.663 |
19 gen 2024 | 17,10 | 16,86 | 15,73 | 16,10 | 16,10 | 104.651 |
18 gen 2024 | 17,91 | 17,95 | 17,72 | 17,85 | 17,85 | 24.411 |
17 gen 2024 | 18,15 | 18,00 | 17,72 | 17,85 | 17,85 | 16.799 |
16 gen 2024 | 18,15 | 18,34 | 18,15 | 18,25 | 18,25 | 8.184 |
15 gen 2024 | 18,45 | 18,54 | 18,26 | 18,33 | 18,33 | 5.905 |
12 gen 2024 | 18,41 | 18,65 | 18,42 | 18,55 | 18,55 | 5.000 |
11 gen 2024 | 18,82 | 18,60 | 18,18 | 18,50 | 18,50 | 153.033 |
10 gen 2024 | 18,43 | 18,53 | 18,35 | 18,37 | 18,37 | 12.746 |
09 gen 2024 | 18,40 | 18,79 | 18,39 | 18,39 | 18,39 | 1.861 |
08 gen 2024 | 18,50 | 18,69 | 18,18 | 18,52 | 18,52 | 11.140 |
05 gen 2024 | 18,69 | 18,57 | 18,12 | 18,42 | 18,42 | 50.770 |
04 gen 2024 | 18,90 | 18,87 | 18,43 | 18,63 | 18,63 | 8.001 |
03 gen 2024 | 19,77 | 19,52 | 18,78 | 19,01 | 19,01 | 14.290 |
02 gen 2024 | 19,59 | 19,90 | 19,48 | 19,62 | 19,62 | 17.725 |
29 dic 2023 | 19,69 | 19,69 | 19,38 | 19,50 | 19,50 | 2.576 |
28 dic 2023 | 19,41 | 19,63 | 19,26 | 19,35 | 19,35 | 12.375 |
27 dic 2023 | 19,50 | 19,41 | 19,09 | 19,23 | 19,23 | 11.188 |
22 dic 2023 | 19,28 | 19,43 | 19,15 | 19,20 | 19,20 | 10.143 |
21 dic 2023 | 18,90 | 19,45 | 18,83 | 19,07 | 19,07 | 17.233 |
20 dic 2023 | 19,30 | 18,99 | 18,60 | 18,87 | 18,87 | 11.053 |
19 dic 2023 | 18,64 | 19,33 | 18,84 | 19,06 | 19,06 | 17.862 |
18 dic 2023 | 18,95 | 18,91 | 18,50 | 18,64 | 18,64 | 24.416 |
15 dic 2023 | 18,89 | 19,05 | 18,70 | 18,94 | 18,94 | 33.814 |
14 dic 2023 | 16,68 | 18,80 | 17,02 | 17,89 | 17,89 | 52.075 |
13 dic 2023 | 16,68 | 16,64 | 16,46 | 16,59 | 16,59 | 1.305 |
12 dic 2023 | 16,86 | 16,80 | 16,51 | 16,59 | 16,59 | 10.565 |
*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...