Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 23,50 | 23,55 | 23,50 | 23,55 | 23,55 | 51 |
25 lug 2024 | 22,55 | 23,50 | 22,40 | 23,35 | 23,35 | 828 |
24 lug 2024 | 24,20 | 24,20 | 23,65 | 23,90 | 23,90 | 73 |
23 lug 2024 | 23,90 | 24,40 | 23,90 | 24,35 | 24,35 | 23 |
22 lug 2024 | 23,35 | 24,00 | 23,35 | 24,00 | 24,00 | 535 |
19 lug 2024 | 23,05 | 23,20 | 23,05 | 23,20 | 23,20 | 925 |
18 lug 2024 | - | - | - | - | - | - |
17 lug 2024 | 23,15 | 23,25 | 23,15 | 23,25 | 23,25 | 24 |
16 lug 2024 | 23,40 | 23,55 | 23,35 | 23,35 | 23,35 | 1.031 |
15 lug 2024 | 23,30 | 23,30 | 23,00 | 23,00 | 23,00 | 1 |
12 lug 2024 | 22,90 | 23,35 | 22,90 | 23,25 | 23,25 | 110 |
11 lug 2024 | 22,55 | 24,15 | 22,55 | 23,25 | 23,25 | 1.331 |
10 lug 2024 | 22,35 | 22,50 | 22,35 | 22,50 | 22,50 | 62 |
09 lug 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 42 |
08 lug 2024 | 22,35 | 22,55 | 21,95 | 22,55 | 22,55 | 397 |
05 lug 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | 274 |
04 lug 2024 | 21,95 | 21,95 | 21,90 | 21,95 | 21,95 | 2.119 |
03 lug 2024 | 21,40 | 21,65 | 21,40 | 21,65 | 21,65 | 123 |
02 lug 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | 6 |
01 lug 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 3 |
28 giu 2024 | 21,20 | 21,20 | 21,00 | 21,00 | 21,00 | 4 |
27 giu 2024 | 21,45 | 21,55 | 21,40 | 21,40 | 21,40 | 238 |
26 giu 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | 447 |
25 giu 2024 | 22,00 | 22,00 | 21,50 | 21,65 | 21,65 | 170 |
24 giu 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | 274 |
21 giu 2024 | 22,25 | 22,35 | 22,05 | 22,05 | 22,05 | 237 |
20 giu 2024 | 21,75 | 22,15 | 21,75 | 22,05 | 22,05 | 1.124 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
17 giu 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 10 |
14 giu 2024 | 21,50 | 21,50 | 21,20 | 21,20 | 21,20 | 52 |
13 giu 2024 | 21,60 | 21,60 | 21,45 | 21,45 | 21,45 | 5 |
12 giu 2024 | 21,50 | 21,75 | 21,50 | 21,75 | 21,75 | 997 |
11 giu 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 1 |
10 giu 2024 | 20,95 | 21,50 | 20,95 | 21,25 | 21,25 | 4 |
07 giu 2024 | - | - | - | - | - | - |
06 giu 2024 | 21,65 | 21,85 | 21,65 | 21,75 | 21,75 | 112 |
05 giu 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | 69 |
04 giu 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | 400 |
03 giu 2024 | 21,30 | 21,45 | 21,25 | 21,45 | 21,45 | 56 |
31 mag 2024 | - | - | - | - | - | - |
30 mag 2024 | 21,20 | 21,30 | 21,20 | 21,30 | 21,30 | 139 |
29 mag 2024 | 21,25 | 21,25 | 21,05 | 21,15 | 21,15 | 155 |
28 mag 2024 | 21,55 | 21,65 | 21,35 | 21,35 | 21,35 | 310 |
24 mag 2024 | 20,75 | 21,05 | 20,75 | 21,00 | 21,00 | 680 |
23 mag 2024 | 20,75 | 20,85 | 20,75 | 20,85 | 20,85 | 102 |
22 mag 2024 | 20,90 | 20,90 | 20,70 | 20,75 | 20,75 | 184 |
21 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 6 |
20 mag 2024 | 21,00 | 21,00 | 20,95 | 20,95 | 20,95 | 112 |
17 mag 2024 | 21,30 | 21,30 | 21,10 | 21,15 | 21,15 | 767 |
16 mag 2024 | - | - | - | - | - | - |
15 mag 2024 | 21,10 | 21,40 | 21,10 | 21,25 | 21,25 | 448 |
14 mag 2024 | 22,30 | 22,30 | 21,10 | 21,10 | 21,10 | 246 |
13 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
10 mag 2024 | 21,15 | 21,20 | 20,80 | 21,15 | 21,15 | 31 |
09 mag 2024 | 21,30 | 21,55 | 21,00 | 21,10 | 21,10 | 138 |
09 mag 2024 | 0.75 Dividendo |
08 mag 2024 | 22,90 | 22,90 | 21,95 | 22,00 | 21,25 | 46 |
07 mag 2024 | 22,50 | 22,50 | 22,00 | 22,00 | 21,25 | 161 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 21,95 | 22,00 | 21,85 | 22,00 | 21,25 | 520 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 20,91 | 4 |
29 apr 2024 | 22,40 | 22,40 | 21,40 | 21,75 | 21,01 | 124 |
26 apr 2024 | 21,10 | 21,37 | 21,10 | 21,35 | 20,62 | 151 |
25 apr 2024 | 21,15 | 21,15 | 20,90 | 20,97 | 20,25 | 1.157 |
24 apr 2024 | 20,25 | 21,25 | 20,25 | 20,98 | 20,26 | 1.012 |
23 apr 2024 | 21,55 | 21,55 | 21,30 | 21,30 | 20,57 | 5.270 |
22 apr 2024 | 21,45 | 21,45 | 21,40 | 21,45 | 20,72 | 2.108 |
19 apr 2024 | 21,30 | 21,30 | 21,23 | 21,25 | 20,53 | 1.035 |
18 apr 2024 | 21,15 | 21,40 | 21,15 | 21,25 | 20,53 | 798 |
17 apr 2024 | 21,15 | 21,35 | 21,08 | 21,15 | 20,43 | 479 |
16 apr 2024 | 20,95 | 20,96 | 20,95 | 20,95 | 20,24 | 1.085 |
15 apr 2024 | 21,35 | 21,40 | 21,25 | 21,28 | 20,55 | 1.271 |
12 apr 2024 | 21,50 | 21,50 | 21,20 | 21,20 | 20,48 | 864 |
11 apr 2024 | 21,15 | 21,40 | 20,35 | 21,20 | 20,48 | 682 |
10 apr 2024 | 21,20 | 21,45 | 21,05 | 21,16 | 20,44 | 2.243 |
09 apr 2024 | 20,80 | 20,80 | 20,55 | 20,70 | 19,99 | 1.727 |
08 apr 2024 | 20,65 | 20,90 | 19,68 | 20,75 | 20,04 | 3.375 |
05 apr 2024 | 20,60 | 20,60 | 20,55 | 20,60 | 19,90 | 839 |
04 apr 2024 | 20,70 | 20,70 | 20,35 | 20,70 | 19,99 | 369 |
03 apr 2024 | 20,15 | 20,25 | 20,15 | 20,25 | 19,56 | 12.187 |
02 apr 2024 | 20,45 | 20,45 | 20,10 | 20,10 | 19,42 | 852 |
28 mar 2024 | 20,25 | 20,35 | 20,19 | 20,19 | 19,50 | 425 |
27 mar 2024 | 20,05 | 20,08 | 20,05 | 20,08 | 19,39 | 654 |
26 mar 2024 | 20,30 | 20,30 | 20,17 | 20,17 | 19,49 | 507 |
25 mar 2024 | 20,40 | 20,40 | 20,17 | 20,30 | 19,61 | 1.011 |
22 mar 2024 | 20,40 | 20,40 | 20,20 | 20,24 | 19,55 | 714 |
21 mar 2024 | 20,35 | 20,35 | 20,23 | 20,23 | 19,54 | 388 |
20 mar 2024 | 21,25 | 21,25 | 20,15 | 20,20 | 19,51 | 659 |
19 mar 2024 | 20,35 | 20,45 | 20,35 | 20,45 | 19,75 | 121 |
18 mar 2024 | 20,60 | 20,60 | 20,43 | 20,55 | 19,85 | 841 |
15 mar 2024 | 21,00 | 21,15 | 20,25 | 20,25 | 19,56 | 400 |
14 mar 2024 | 22,65 | 22,65 | 20,50 | 21,44 | 20,71 | 1.099 |
13 mar 2024 | 21,30 | 21,70 | 21,30 | 21,52 | 20,79 | 2.594 |
12 mar 2024 | 21,30 | 21,30 | 21,25 | 21,25 | 20,53 | 294 |
11 mar 2024 | 21,20 | 21,35 | 21,00 | 21,00 | 20,28 | 2.240 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 21,65 | 21,65 | 21,25 | 21,25 | 20,53 | 1.618 |
06 mar 2024 | 21,60 | 21,75 | 21,31 | 21,70 | 20,96 | 1.510 |
*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...