Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 21,78 | 21,86 | 21,78 | 21,86 | 21,86 | 89.500 |
02 mag 2024 | 21,66 | 21,80 | 21,54 | 21,78 | 21,78 | 524.100 |
30 apr 2024 | 21,82 | 22,00 | 21,66 | 21,70 | 21,70 | 355.100 |
29 apr 2024 | 21,76 | 21,88 | 21,64 | 21,86 | 21,86 | 239.800 |
26 apr 2024 | 21,84 | 22,00 | 21,84 | 21,84 | 21,84 | 99.900 |
25 apr 2024 | 21,72 | 21,88 | 21,70 | 21,84 | 21,84 | 146.000 |
24 apr 2024 | 21,72 | 21,86 | 21,68 | 21,80 | 21,80 | 142.300 |
23 apr 2024 | 21,70 | 21,70 | 21,50 | 21,60 | 21,60 | 257.800 |
22 apr 2024 | 21,58 | 21,76 | 21,52 | 21,54 | 21,54 | 39.200 |
19 apr 2024 | 21,72 | 21,78 | 21,52 | 21,66 | 21,66 | 177.600 |
18 apr 2024 | 21,68 | 21,82 | 21,66 | 21,80 | 21,80 | 488.500 |
17 apr 2024 | 21,72 | 21,84 | 21,60 | 21,80 | 21,80 | 517.400 |
16 apr 2024 | 21,70 | 21,88 | 21,60 | 21,82 | 21,82 | 183.400 |
15 apr 2024 | 21,70 | 21,86 | 21,54 | 21,80 | 21,80 | 375.500 |
12 apr 2024 | 21,62 | 21,78 | 21,50 | 21,70 | 21,70 | 322.800 |
09 apr 2024 | 21,84 | 22,02 | 21,64 | 21,70 | 21,70 | 92.100 |
08 apr 2024 | 21,92 | 21,96 | 21,72 | 21,80 | 21,80 | 96.400 |
05 apr 2024 | 21,76 | 22,08 | 21,76 | 21,92 | 21,92 | 55.200 |
04 apr 2024 | 22,38 | 22,38 | 21,78 | 21,86 | 21,86 | 316.200 |
03 apr 2024 | 21,92 | 22,18 | 21,84 | 22,02 | 22,02 | 242.500 |
02 apr 2024 | 21,80 | 22,44 | 21,64 | 22,28 | 22,28 | 336.700 |
01 apr 2024 | 21,84 | 21,84 | 21,64 | 21,80 | 21,80 | 234.900 |
29 mar 2024 | 21,58 | 21,78 | 21,40 | 21,58 | 21,58 | 422.500 |
27 mar 2024 | 21,88 | 21,88 | 21,44 | 21,50 | 21,50 | 634.900 |
26 mar 2024 | 21,54 | 21,86 | 21,52 | 21,76 | 21,76 | 597.500 |
25 mar 2024 | 21,80 | 21,80 | 21,52 | 21,74 | 21,74 | 272.600 |
22 mar 2024 | 21,52 | 21,88 | 21,52 | 21,80 | 21,80 | 376.500 |
21 mar 2024 | 21,84 | 21,94 | 21,70 | 21,82 | 21,82 | 472.200 |
20 mar 2024 | 21,74 | 21,84 | 21,50 | 21,80 | 21,80 | 204.400 |
19 mar 2024 | 21,50 | 21,84 | 21,44 | 21,74 | 21,74 | 460.400 |
18 mar 2024 | 21,30 | 21,62 | 21,20 | 21,44 | 21,44 | 333.200 |
15 mar 2024 | 21,30 | 21,64 | 21,14 | 21,30 | 21,30 | 3.783.900 |
14 mar 2024 | 21,28 | 21,40 | 21,08 | 21,34 | 21,34 | 705.200 |
13 mar 2024 | 21,56 | 21,76 | 21,26 | 21,26 | 21,26 | 931.900 |
12 mar 2024 | 21,80 | 21,96 | 21,56 | 21,72 | 21,72 | 784.000 |
11 mar 2024 | 21,66 | 22,16 | 21,36 | 21,72 | 21,72 | 272.000 |
11 mar 2024 | 0.27 Dividendo |
08 mar 2024 | 21,96 | 22,40 | 21,96 | 22,08 | 21,81 | 275.700 |
07 mar 2024 | 22,40 | 22,44 | 22,00 | 22,22 | 21,95 | 435.500 |
06 mar 2024 | 21,96 | 22,36 | 21,88 | 22,06 | 21,79 | 503.500 |
05 mar 2024 | 22,28 | 22,32 | 21,90 | 22,26 | 21,99 | 244.500 |
04 mar 2024 | 22,42 | 22,72 | 22,26 | 22,40 | 22,13 | 167.400 |
01 mar 2024 | 22,84 | 22,94 | 22,36 | 22,42 | 22,15 | 224.200 |
29 feb 2024 | 22,90 | 23,04 | 22,68 | 22,84 | 22,56 | 1.230.700 |
28 feb 2024 | 23,00 | 23,08 | 22,64 | 22,90 | 22,62 | 365.700 |
27 feb 2024 | 22,62 | 23,06 | 22,62 | 23,06 | 22,78 | 543.200 |
26 feb 2024 | 22,62 | 22,88 | 22,60 | 22,72 | 22,44 | 338.100 |
23 feb 2024 | 22,58 | 22,92 | 22,58 | 22,72 | 22,44 | 208.800 |
22 feb 2024 | 22,60 | 22,94 | 22,54 | 22,72 | 22,44 | 366.200 |
21 feb 2024 | 23,00 | 23,00 | 22,50 | 22,86 | 22,58 | 592.200 |
20 feb 2024 | 22,80 | 23,00 | 22,76 | 22,86 | 22,58 | 635.100 |
19 feb 2024 | 22,24 | 22,80 | 22,18 | 22,80 | 22,52 | 580.000 |
16 feb 2024 | 21,94 | 22,30 | 21,92 | 22,30 | 22,03 | 402.800 |
15 feb 2024 | 21,98 | 22,00 | 21,90 | 21,96 | 21,69 | 225.400 |
14 feb 2024 | 21,56 | 22,26 | 21,56 | 22,26 | 21,99 | 459.400 |
13 feb 2024 | 21,38 | 21,94 | 21,36 | 21,72 | 21,45 | 297.800 |
09 feb 2024 | 21,38 | 21,46 | 21,26 | 21,34 | 21,08 | 113.900 |
08 feb 2024 | 21,58 | 21,58 | 21,34 | 21,44 | 21,18 | 49.800 |
07 feb 2024 | 21,58 | 21,74 | 21,42 | 21,48 | 21,22 | 114.200 |
06 feb 2024 | 21,36 | 21,80 | 21,36 | 21,80 | 21,53 | 254.000 |
05 feb 2024 | 21,40 | 21,60 | 21,32 | 21,50 | 21,24 | 367.700 |
02 feb 2024 | 21,34 | 21,70 | 21,24 | 21,50 | 21,24 | 236.200 |
31 gen 2024 | 21,28 | 21,46 | 21,18 | 21,34 | 21,08 | 480.200 |
30 gen 2024 | 21,30 | 21,30 | 21,06 | 21,16 | 20,90 | 322.100 |
29 gen 2024 | 21,46 | 21,46 | 21,00 | 21,08 | 20,82 | 178.800 |
26 gen 2024 | 21,30 | 21,44 | 21,28 | 21,36 | 21,10 | 267.900 |
24 gen 2024 | 21,26 | 21,40 | 21,16 | 21,38 | 21,12 | 223.400 |
23 gen 2024 | 21,08 | 21,26 | 21,02 | 21,20 | 20,94 | 521.600 |
22 gen 2024 | 20,98 | 21,16 | 20,82 | 21,08 | 20,82 | 396.200 |
19 gen 2024 | 20,58 | 21,14 | 20,58 | 20,98 | 20,72 | 312.900 |
18 gen 2024 | 20,90 | 21,08 | 20,58 | 20,66 | 20,41 | 578.600 |
17 gen 2024 | 21,16 | 21,18 | 20,84 | 20,90 | 20,64 | 390.700 |
16 gen 2024 | 21,26 | 21,26 | 21,12 | 21,12 | 20,86 | 308.700 |
15 gen 2024 | 21,16 | 21,22 | 21,16 | 21,22 | 20,96 | 239.400 |
12 gen 2024 | 21,10 | 21,20 | 21,08 | 21,16 | 20,90 | 337.500 |
11 gen 2024 | 21,08 | 21,34 | 21,08 | 21,10 | 20,84 | 510.600 |
10 gen 2024 | 21,04 | 21,26 | 20,86 | 21,10 | 20,84 | 439.900 |
09 gen 2024 | 21,06 | 21,08 | 20,94 | 20,94 | 20,68 | 308.700 |
08 gen 2024 | 21,16 | 21,20 | 20,90 | 21,04 | 20,78 | 446.900 |
05 gen 2024 | 21,12 | 21,28 | 21,08 | 21,12 | 20,86 | 279.600 |
04 gen 2024 | 21,54 | 21,56 | 21,08 | 21,08 | 20,82 | 465.800 |
03 gen 2024 | 21,68 | 21,70 | 21,50 | 21,56 | 21,30 | 241.600 |
02 gen 2024 | 21,84 | 21,84 | 21,58 | 21,70 | 21,43 | 200.500 |
29 dic 2023 | 22,14 | 22,14 | 21,84 | 21,84 | 21,57 | 253.900 |
28 dic 2023 | 22,14 | 22,14 | 21,80 | 21,92 | 21,65 | 157.500 |
27 dic 2023 | 21,86 | 22,10 | 21,86 | 22,06 | 21,79 | 24.400 |
26 dic 2023 | 22,00 | 22,00 | 21,86 | 21,90 | 21,63 | 72.300 |
22 dic 2023 | 21,86 | 22,00 | 21,86 | 21,94 | 21,67 | 39.100 |
21 dic 2023 | 22,08 | 22,14 | 21,88 | 21,96 | 21,69 | 203.800 |
20 dic 2023 | 22,22 | 22,28 | 22,00 | 22,08 | 21,81 | 233.300 |
19 dic 2023 | 22,14 | 22,36 | 21,82 | 22,12 | 21,85 | 128.600 |
18 dic 2023 | 22,08 | 22,42 | 21,88 | 22,24 | 21,97 | 160.700 |
15 dic 2023 | 21,68 | 22,30 | 21,68 | 22,08 | 21,81 | 553.700 |
14 dic 2023 | 21,56 | 21,78 | 21,52 | 21,68 | 21,41 | 293.400 |
13 dic 2023 | 21,56 | 21,72 | 21,38 | 21,70 | 21,43 | 244.000 |
12 dic 2023 | 21,74 | 21,78 | 21,48 | 21,62 | 21,36 | 454.700 |
11 dic 2023 | 21,76 | 21,76 | 21,36 | 21,66 | 21,40 | 189.600 |
08 dic 2023 | 22,02 | 22,02 | 21,58 | 21,62 | 21,36 | 246.100 |
07 dic 2023 | 22,76 | 22,76 | 21,68 | 22,02 | 21,75 | 401.200 |
07 dic 2023 | 0.2 Dividendo |
*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...