Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 20,40 | 20,96 | 19,96 | 19,97 | 19,97 | 26.734 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 21,14 | 21,10 | 20,36 | 20,99 | 20,99 | 100.691 |
29 apr 2024 | 20,55 | 21,04 | 20,20 | 20,78 | 20,78 | 82.101 |
29 apr 2024 | 0.385 Dividendo |
26 apr 2024 | 21,23 | 21,30 | 20,92 | 21,04 | 20,65 | 116.608 |
25 apr 2024 | 21,00 | 21,10 | 20,90 | 20,97 | 20,58 | 191.448 |
24 apr 2024 | 21,00 | 21,38 | 21,06 | 21,07 | 20,69 | 117.784 |
23 apr 2024 | 20,80 | 21,08 | 20,74 | 20,98 | 20,59 | 1.197.681 |
22 apr 2024 | 21,14 | 21,32 | 20,82 | 20,99 | 20,60 | 787.938 |
19 apr 2024 | 21,29 | 21,26 | 20,78 | 21,04 | 20,65 | 174.734 |
18 apr 2024 | 21,49 | 21,44 | 20,96 | 21,09 | 20,70 | 779.780 |
17 apr 2024 | 21,00 | 21,40 | 20,90 | 21,21 | 20,82 | 1.519.008 |
16 apr 2024 | 21,49 | 21,56 | 20,89 | 21,14 | 20,76 | 90.154 |
15 apr 2024 | 21,49 | 21,74 | 21,24 | 21,44 | 21,05 | 947.829 |
12 apr 2024 | 21,37 | 21,80 | 20,86 | 21,36 | 20,97 | 329.060 |
11 apr 2024 | 21,02 | 21,36 | 20,68 | 21,28 | 20,89 | 2.527.822 |
10 apr 2024 | 21,43 | 21,72 | 20,74 | 20,84 | 20,46 | 1.638.928 |
09 apr 2024 | 20,75 | 21,26 | 20,30 | 20,87 | 20,49 | 981.719 |
08 apr 2024 | 20,38 | 20,44 | 19,95 | 20,30 | 19,93 | 174.920 |
05 apr 2024 | 20,59 | 20,74 | 20,08 | 20,34 | 19,97 | 220.105 |
04 apr 2024 | 20,69 | 21,06 | 20,52 | 20,89 | 20,50 | 146.161 |
03 apr 2024 | 20,00 | 20,60 | 19,99 | 20,33 | 19,96 | 189.014 |
02 apr 2024 | 20,00 | 20,46 | 19,87 | 20,31 | 19,94 | 525.764 |
28 mar 2024 | 20,10 | 20,47 | 19,79 | 20,00 | 19,63 | 160.424 |
27 mar 2024 | 20,15 | 20,35 | 19,69 | 20,21 | 19,84 | 116.418 |
26 mar 2024 | 20,95 | 21,17 | 20,22 | 20,22 | 19,85 | 138.785 |
25 mar 2024 | 21,00 | 21,14 | 20,81 | 21,04 | 20,65 | 50.312 |
22 mar 2024 | 21,16 | 21,22 | 20,68 | 20,99 | 20,61 | 560.232 |
21 mar 2024 | 20,96 | 21,26 | 20,76 | 21,00 | 20,61 | 92.906 |
20 mar 2024 | 20,40 | 20,94 | 20,30 | 20,88 | 20,50 | 180.021 |
19 mar 2024 | 20,50 | 20,81 | 20,41 | 20,62 | 20,24 | 124.108 |
18 mar 2024 | 21,09 | 20,97 | 20,57 | 20,73 | 20,35 | 79.386 |
15 mar 2024 | 20,50 | 20,99 | 20,48 | 20,80 | 20,42 | 89.176 |
14 mar 2024 | 20,22 | 20,70 | 20,31 | 20,63 | 20,25 | 609.283 |
13 mar 2024 | 21,00 | 21,09 | 20,44 | 20,60 | 20,22 | 208.633 |
12 mar 2024 | 20,80 | 21,02 | 20,56 | 20,96 | 20,58 | 38.209 |
11 mar 2024 | 20,21 | 20,82 | 20,15 | 20,64 | 20,26 | 383.977 |
08 mar 2024 | 20,50 | 20,71 | 20,25 | 20,64 | 20,26 | 32.255 |
07 mar 2024 | 19,70 | 20,50 | 19,40 | 20,33 | 19,95 | 306.005 |
06 mar 2024 | 19,90 | 19,80 | 19,50 | 19,65 | 19,29 | 91.161 |
05 mar 2024 | 19,41 | 19,78 | 19,23 | 19,61 | 19,25 | 90.656 |
04 mar 2024 | 20,00 | 19,92 | 19,27 | 19,49 | 19,14 | 111.965 |
01 mar 2024 | 19,40 | 19,96 | 19,17 | 19,78 | 19,42 | 122.596 |
29 feb 2024 | 19,39 | 19,45 | 19,18 | 19,29 | 18,94 | 924.170 |
28 feb 2024 | 20,00 | 20,10 | 19,09 | 19,28 | 18,93 | 80.990 |
27 feb 2024 | 19,60 | 19,98 | 19,28 | 19,92 | 19,55 | 979.378 |
26 feb 2024 | 20,00 | 20,06 | 19,33 | 19,35 | 19,00 | 291.159 |
23 feb 2024 | 19,72 | 20,05 | 19,82 | 19,93 | 19,56 | 85.370 |
22 feb 2024 | 19,86 | 20,16 | 19,50 | 19,80 | 19,43 | 91.342 |
21 feb 2024 | 20,01 | 20,05 | 19,69 | 19,84 | 19,47 | 55.144 |
20 feb 2024 | 20,25 | 20,47 | 19,76 | 19,93 | 19,56 | 170.688 |
19 feb 2024 | 21,00 | 21,00 | 20,28 | 20,39 | 20,02 | 254.461 |
16 feb 2024 | 20,55 | 21,10 | 19,83 | 20,63 | 20,25 | 363.741 |
15 feb 2024 | 20,60 | 21,13 | 20,68 | 20,94 | 20,56 | 135.342 |
14 feb 2024 | 20,54 | 20,88 | 20,47 | 20,70 | 20,32 | 95.424 |
13 feb 2024 | 21,63 | 21,30 | 20,57 | 20,87 | 20,49 | 53.632 |
12 feb 2024 | 20,95 | 21,20 | 20,29 | 21,15 | 20,76 | 252.903 |
09 feb 2024 | 20,77 | 21,01 | 20,40 | 20,51 | 20,13 | 121.956 |
08 feb 2024 | 20,50 | 21,20 | 20,49 | 20,89 | 20,51 | 103.666 |
07 feb 2024 | 20,70 | 20,81 | 20,47 | 20,65 | 20,27 | 44.523 |
06 feb 2024 | 21,00 | 20,87 | 20,47 | 20,69 | 20,31 | 89.263 |
05 feb 2024 | 20,50 | 20,79 | 20,25 | 20,65 | 20,27 | 85.644 |
02 feb 2024 | 21,53 | 21,41 | 20,52 | 20,97 | 20,59 | 27.502 |
01 feb 2024 | 20,92 | 21,30 | 20,80 | 21,05 | 20,66 | 17.886 |
31 gen 2024 | 21,03 | 21,24 | 20,71 | 21,13 | 20,74 | 101.598 |
30 gen 2024 | 21,81 | 21,67 | 20,50 | 20,97 | 20,58 | 225.685 |
29 gen 2024 | 21,81 | 21,94 | 21,27 | 21,40 | 21,01 | 528.623 |
26 gen 2024 | 21,70 | 21,95 | 21,37 | 21,72 | 21,32 | 210.345 |
25 gen 2024 | 21,88 | 21,74 | 21,44 | 21,52 | 21,13 | 246.781 |
24 gen 2024 | 21,75 | 22,22 | 21,41 | 21,69 | 21,29 | 157.721 |
23 gen 2024 | 21,42 | 21,69 | 20,89 | 21,65 | 21,25 | 129.829 |
22 gen 2024 | 21,24 | 21,12 | 20,56 | 20,98 | 20,60 | 196.343 |
19 gen 2024 | 20,75 | 21,06 | 20,69 | 20,83 | 20,44 | 70.363 |
18 gen 2024 | 21,00 | 20,94 | 20,58 | 20,74 | 20,36 | 93.763 |
17 gen 2024 | 21,41 | 21,52 | 20,60 | 20,88 | 20,50 | 190.167 |
16 gen 2024 | 21,53 | 21,67 | 21,24 | 21,40 | 21,01 | 184.161 |
15 gen 2024 | 22,00 | 22,00 | 21,53 | 21,60 | 21,20 | 66.745 |
12 gen 2024 | 22,34 | 22,29 | 21,74 | 21,93 | 21,52 | 87.382 |
11 gen 2024 | 22,20 | 22,42 | 21,86 | 22,06 | 21,65 | 135.471 |
10 gen 2024 | 22,20 | 22,19 | 21,80 | 22,03 | 21,62 | 303.705 |
09 gen 2024 | 23,14 | 23,55 | 22,00 | 22,00 | 21,60 | 441.007 |
08 gen 2024 | 24,31 | 23,88 | 23,05 | 23,36 | 22,93 | 172.202 |
05 gen 2024 | 23,84 | 24,13 | 23,70 | 24,01 | 23,57 | 101.862 |
04 gen 2024 | 23,50 | 24,26 | 23,77 | 24,17 | 23,73 | 205.705 |
03 gen 2024 | 24,87 | 24,58 | 23,33 | 23,83 | 23,40 | 148.400 |
02 gen 2024 | 25,15 | 25,14 | 24,36 | 24,64 | 24,19 | 94.516 |
29 dic 2023 | 25,09 | 25,07 | 24,89 | 24,91 | 24,46 | 74.086 |
28 dic 2023 | 25,08 | 25,10 | 24,89 | 25,06 | 24,60 | 48.658 |
27 dic 2023 | 25,00 | 25,16 | 24,56 | 24,94 | 24,48 | 41.486 |
22 dic 2023 | 24,98 | 24,88 | 24,50 | 24,73 | 24,27 | 65.312 |
21 dic 2023 | 24,66 | 25,12 | 24,46 | 24,57 | 24,12 | 62.139 |
20 dic 2023 | 25,00 | 25,13 | 24,72 | 24,97 | 24,52 | 90.107 |
19 dic 2023 | 24,20 | 25,03 | 24,26 | 24,79 | 24,34 | 380.332 |
18 dic 2023 | 24,53 | 24,65 | 24,20 | 24,44 | 23,99 | 35.087 |
15 dic 2023 | 24,50 | 25,02 | 24,50 | 24,69 | 24,24 | 94.443 |
14 dic 2023 | 24,34 | 24,80 | 24,11 | 24,31 | 23,86 | 179.050 |
13 dic 2023 | 23,83 | 24,09 | 23,57 | 23,72 | 23,29 | 385.083 |
12 dic 2023 | 24,34 | 24,28 | 23,60 | 23,86 | 23,42 | 49.602 |
11 dic 2023 | 24,15 | 24,22 | 23,84 | 24,11 | 23,67 | 90.477 |
*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...