Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 19,97 | 20,07 | 19,58 | 19,82 | 19,82 | 37.399.145 |
27 giu 2024 | 19,80 | 20,22 | 19,76 | 20,00 | 20,00 | 25.078.042 |
26 giu 2024 | 19,69 | 19,96 | 19,45 | 19,86 | 19,86 | 23.997.399 |
25 giu 2024 | 19,60 | 19,95 | 19,54 | 19,72 | 19,72 | 22.984.370 |
24 giu 2024 | 19,98 | 20,13 | 19,61 | 19,67 | 19,67 | 30.096.232 |
21 giu 2024 | 20,00 | 20,28 | 19,94 | 20,18 | 20,18 | 39.800.692 |
20 giu 2024 | 19,96 | 20,21 | 19,61 | 20,03 | 20,03 | 27.617.063 |
19 giu 2024 | 20,10 | 20,11 | 19,83 | 19,90 | 19,90 | 24.831.032 |
19 giu 2024 | 0.1 Dividendo |
18 giu 2024 | 20,63 | 20,74 | 20,15 | 20,18 | 20,08 | 27.706.989 |
17 giu 2024 | 20,59 | 20,59 | 20,23 | 20,46 | 20,36 | 40.944.013 |
14 giu 2024 | 20,46 | 20,84 | 20,02 | 20,84 | 20,74 | 62.156.582 |
13 giu 2024 | 21,22 | 21,25 | 20,22 | 20,45 | 20,35 | 70.445.124 |
12 giu 2024 | 21,32 | 21,60 | 21,25 | 21,36 | 21,25 | 21.602.013 |
11 giu 2024 | 21,55 | 21,80 | 21,17 | 21,34 | 21,23 | 29.500.910 |
07 giu 2024 | 21,70 | 22,07 | 21,42 | 21,56 | 21,45 | 26.147.662 |
06 giu 2024 | 21,69 | 21,79 | 21,41 | 21,63 | 21,52 | 31.153.622 |
05 giu 2024 | 21,90 | 21,95 | 21,64 | 21,70 | 21,59 | 18.936.500 |
04 giu 2024 | 21,74 | 22,08 | 21,56 | 21,86 | 21,75 | 29.440.120 |
03 giu 2024 | 21,74 | 21,97 | 21,45 | 21,75 | 21,64 | 38.632.426 |
31 mag 2024 | 21,61 | 21,67 | 21,30 | 21,41 | 21,30 | 35.642.079 |
30 mag 2024 | 21,96 | 22,18 | 21,50 | 21,61 | 21,50 | 36.556.140 |
29 mag 2024 | 21,90 | 22,12 | 21,69 | 22,02 | 21,91 | 25.368.356 |
28 mag 2024 | 22,38 | 22,45 | 21,83 | 21,92 | 21,81 | 39.152.423 |
27 mag 2024 | 21,87 | 22,50 | 21,67 | 22,34 | 22,23 | 50.664.628 |
24 mag 2024 | 21,90 | 22,29 | 21,65 | 21,96 | 21,85 | 41.781.547 |
23 mag 2024 | 21,84 | 22,29 | 21,60 | 21,83 | 21,72 | 28.691.266 |
22 mag 2024 | 22,08 | 22,25 | 21,65 | 21,91 | 21,80 | 31.201.972 |
21 mag 2024 | 21,83 | 22,40 | 21,83 | 22,08 | 21,97 | 35.008.915 |
20 mag 2024 | 21,50 | 22,43 | 21,46 | 21,94 | 21,83 | 61.710.267 |
17 mag 2024 | 21,05 | 21,64 | 20,95 | 21,35 | 21,24 | 48.950.561 |
16 mag 2024 | 20,90 | 21,37 | 20,61 | 21,05 | 20,95 | 41.168.096 |
15 mag 2024 | 21,26 | 21,55 | 20,80 | 20,92 | 20,82 | 36.297.845 |
14 mag 2024 | 21,20 | 21,59 | 21,16 | 21,30 | 21,19 | 47.336.746 |
13 mag 2024 | 20,80 | 21,46 | 20,77 | 21,34 | 21,23 | 59.036.506 |
10 mag 2024 | 20,29 | 20,91 | 20,25 | 20,82 | 20,72 | 62.355.974 |
09 mag 2024 | 19,82 | 20,38 | 19,72 | 20,35 | 20,25 | 58.203.140 |
08 mag 2024 | 18,93 | 20,08 | 18,93 | 19,91 | 19,81 | 77.418.247 |
07 mag 2024 | 18,99 | 19,27 | 18,76 | 19,01 | 18,92 | 33.226.711 |
06 mag 2024 | 19,25 | 19,35 | 18,87 | 18,97 | 18,88 | 38.853.733 |
30 apr 2024 | 18,71 | 19,49 | 18,71 | 19,18 | 19,08 | 27.945.999 |
29 apr 2024 | 19,34 | 19,36 | 18,82 | 19,08 | 18,99 | 38.116.475 |
26 apr 2024 | 19,12 | 19,60 | 19,07 | 19,21 | 19,11 | 33.407.286 |
25 apr 2024 | 19,18 | 19,28 | 19,03 | 19,21 | 19,11 | 15.205.593 |
24 apr 2024 | 19,19 | 19,26 | 18,94 | 19,20 | 19,10 | 16.281.569 |
23 apr 2024 | 19,04 | 19,30 | 18,94 | 19,16 | 19,07 | 25.848.162 |
22 apr 2024 | 18,29 | 19,38 | 18,27 | 19,04 | 18,95 | 46.327.045 |
19 apr 2024 | 18,49 | 18,55 | 18,21 | 18,29 | 18,20 | 18.261.256 |
18 apr 2024 | 18,41 | 18,87 | 18,28 | 18,58 | 18,49 | 25.583.174 |
17 apr 2024 | 18,60 | 18,80 | 18,27 | 18,47 | 18,38 | 27.743.387 |
16 apr 2024 | 18,21 | 19,04 | 18,21 | 18,65 | 18,56 | 38.351.937 |
15 apr 2024 | 18,12 | 18,38 | 17,93 | 18,33 | 18,24 | 28.036.498 |
12 apr 2024 | 18,48 | 18,74 | 18,08 | 18,12 | 18,03 | 34.234.911 |
11 apr 2024 | 18,66 | 18,92 | 18,35 | 18,48 | 18,39 | 31.067.268 |
10 apr 2024 | 19,11 | 19,30 | 18,80 | 18,86 | 18,77 | 23.973.301 |
09 apr 2024 | 19,53 | 19,70 | 18,89 | 19,23 | 19,13 | 34.498.672 |
08 apr 2024 | 19,63 | 19,85 | 19,48 | 19,60 | 19,50 | 39.521.802 |
03 apr 2024 | 19,07 | 19,70 | 19,03 | 19,65 | 19,55 | 37.457.981 |
02 apr 2024 | 19,49 | 19,49 | 19,03 | 19,17 | 19,08 | 25.544.945 |
01 apr 2024 | 18,95 | 19,45 | 18,86 | 19,44 | 19,34 | 38.905.338 |
29 mar 2024 | 18,59 | 19,00 | 18,35 | 19,00 | 18,91 | 14.400.138 |
28 mar 2024 | 18,71 | 18,90 | 18,46 | 18,54 | 18,45 | 27.012.412 |
27 mar 2024 | 19,01 | 19,19 | 18,62 | 18,76 | 18,67 | 23.960.277 |
26 mar 2024 | 19,03 | 19,35 | 18,96 | 19,00 | 18,91 | 31.854.653 |
25 mar 2024 | 19,00 | 19,30 | 18,96 | 18,98 | 18,89 | 23.050.462 |
22 mar 2024 | 19,38 | 19,41 | 18,86 | 19,08 | 18,99 | 37.269.765 |
21 mar 2024 | 18,81 | 19,49 | 18,76 | 19,42 | 19,32 | 48.315.243 |
20 mar 2024 | 18,45 | 19,17 | 18,41 | 18,81 | 18,72 | 44.298.377 |
19 mar 2024 | 17,80 | 18,70 | 17,78 | 18,61 | 18,52 | 67.671.680 |
18 mar 2024 | 17,92 | 17,93 | 17,52 | 17,89 | 17,80 | 60.474.191 |
15 mar 2024 | 18,13 | 18,26 | 17,81 | 17,90 | 17,81 | 35.708.415 |
14 mar 2024 | 18,45 | 18,68 | 18,12 | 18,19 | 18,10 | 32.248.359 |
13 mar 2024 | 18,99 | 19,03 | 18,52 | 18,56 | 18,47 | 41.411.758 |
12 mar 2024 | 19,03 | 19,13 | 18,78 | 19,11 | 19,02 | 27.777.142 |
11 mar 2024 | 19,10 | 19,17 | 18,79 | 19,01 | 18,92 | 25.710.096 |
08 mar 2024 | 19,43 | 19,51 | 18,93 | 19,08 | 18,99 | 25.843.166 |
07 mar 2024 | 19,33 | 19,71 | 19,25 | 19,45 | 19,35 | 31.203.572 |
06 mar 2024 | 19,42 | 19,49 | 19,24 | 19,33 | 19,23 | 18.921.314 |
05 mar 2024 | 18,87 | 19,48 | 18,81 | 19,41 | 19,31 | 43.450.922 |
04 mar 2024 | 18,83 | 18,98 | 18,63 | 18,91 | 18,82 | 28.245.748 |
01 mar 2024 | 19,09 | 19,15 | 18,60 | 18,85 | 18,76 | 47.919.830 |
29 feb 2024 | 19,40 | 19,49 | 19,01 | 19,18 | 19,08 | 40.127.538 |
28 feb 2024 | 19,78 | 19,80 | 19,32 | 19,52 | 19,42 | 28.199.657 |
27 feb 2024 | 19,37 | 19,90 | 19,33 | 19,76 | 19,66 | 33.602.327 |
26 feb 2024 | 19,44 | 19,70 | 19,20 | 19,44 | 19,34 | 26.961.062 |
23 feb 2024 | 19,64 | 19,76 | 19,33 | 19,49 | 19,39 | 16.900.922 |
22 feb 2024 | 19,65 | 19,68 | 19,42 | 19,63 | 19,53 | 20.829.202 |
21 feb 2024 | 19,58 | 19,74 | 19,48 | 19,64 | 19,54 | 23.206.840 |
20 feb 2024 | 19,07 | 19,78 | 19,00 | 19,68 | 19,58 | 30.722.061 |
19 feb 2024 | 19,60 | 19,65 | 18,91 | 19,10 | 19,01 | 41.538.077 |
08 feb 2024 | 19,84 | 19,95 | 19,10 | 19,69 | 19,59 | 46.957.496 |
07 feb 2024 | 19,11 | 19,79 | 18,83 | 19,76 | 19,66 | 55.109.209 |
06 feb 2024 | 19,61 | 19,98 | 18,80 | 19,30 | 19,20 | 53.437.623 |
05 feb 2024 | 19,31 | 20,00 | 19,15 | 19,86 | 19,76 | 53.702.795 |
02 feb 2024 | 19,06 | 19,57 | 18,98 | 19,34 | 19,24 | 36.691.505 |
01 feb 2024 | 18,65 | 19,15 | 18,52 | 19,07 | 18,98 | 26.338.047 |
31 gen 2024 | 18,75 | 19,07 | 18,45 | 18,79 | 18,70 | 23.362.624 |
30 gen 2024 | 18,88 | 19,23 | 18,71 | 18,86 | 18,77 | 16.619.079 |
29 gen 2024 | 19,19 | 19,55 | 18,85 | 18,87 | 18,78 | 22.564.681 |
26 gen 2024 | 18,71 | 19,24 | 18,43 | 19,14 | 19,05 | 24.205.123 |
*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...