Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 18,33 | 18,68 | 18,33 | 18,56 | 18,56 | 25.500 |
24 giu 2024 | 18,24 | 18,58 | 18,16 | 18,39 | 18,39 | 101.100 |
21 giu 2024 | 18,59 | 18,59 | 18,21 | 18,23 | 18,23 | 80.600 |
20 giu 2024 | 18,54 | 18,64 | 18,47 | 18,53 | 18,53 | 36.500 |
18 giu 2024 | 18,70 | 18,76 | 18,44 | 18,69 | 18,69 | 42.500 |
17 giu 2024 | 18,21 | 18,54 | 18,19 | 18,50 | 18,50 | 24.800 |
14 giu 2024 | 18,32 | 18,50 | 18,19 | 18,38 | 18,38 | 27.500 |
14 giu 2024 | 0.2 Dividendo |
13 giu 2024 | 18,72 | 18,93 | 18,25 | 18,80 | 18,60 | 50.700 |
12 giu 2024 | 19,27 | 19,27 | 18,63 | 18,72 | 18,52 | 74.400 |
11 giu 2024 | 18,39 | 18,76 | 18,09 | 18,74 | 18,54 | 133.900 |
10 giu 2024 | 18,69 | 18,69 | 18,47 | 18,55 | 18,35 | 28.500 |
07 giu 2024 | 18,88 | 19,00 | 18,58 | 18,77 | 18,57 | 51.700 |
06 giu 2024 | 19,28 | 19,29 | 18,91 | 19,01 | 18,81 | 31.700 |
05 giu 2024 | 19,22 | 19,45 | 18,94 | 19,20 | 19,00 | 67.400 |
04 giu 2024 | 19,05 | 19,37 | 19,03 | 19,17 | 18,97 | 63.400 |
03 giu 2024 | 19,56 | 19,56 | 19,05 | 19,26 | 19,06 | 51.800 |
31 mag 2024 | 19,28 | 19,52 | 19,11 | 19,34 | 19,13 | 45.200 |
30 mag 2024 | 18,99 | 19,22 | 18,89 | 19,18 | 18,98 | 48.800 |
29 mag 2024 | 19,01 | 19,01 | 18,60 | 18,73 | 18,53 | 60.500 |
28 mag 2024 | 19,55 | 19,55 | 19,15 | 19,24 | 19,04 | 86.600 |
24 mag 2024 | 19,45 | 19,64 | 19,21 | 19,53 | 19,32 | 95.800 |
23 mag 2024 | 19,29 | 19,31 | 19,04 | 19,25 | 19,05 | 58.200 |
22 mag 2024 | 19,58 | 19,72 | 19,08 | 19,27 | 19,07 | 62.400 |
21 mag 2024 | 19,55 | 19,74 | 19,42 | 19,68 | 19,47 | 51.300 |
20 mag 2024 | 19,66 | 19,80 | 19,46 | 19,54 | 19,33 | 81.200 |
17 mag 2024 | 19,74 | 19,80 | 19,61 | 19,75 | 19,54 | 114.700 |
16 mag 2024 | 19,91 | 20,16 | 19,35 | 19,74 | 19,53 | 196.000 |
15 mag 2024 | 20,35 | 20,75 | 19,52 | 19,73 | 19,52 | 241.400 |
14 mag 2024 | 20,81 | 20,94 | 20,61 | 20,69 | 20,47 | 27.900 |
13 mag 2024 | 20,54 | 20,82 | 20,44 | 20,54 | 20,32 | 19.300 |
10 mag 2024 | 20,59 | 20,59 | 20,15 | 20,37 | 20,15 | 25.400 |
09 mag 2024 | 20,18 | 20,54 | 20,00 | 20,44 | 20,22 | 52.100 |
08 mag 2024 | 19,92 | 20,33 | 19,92 | 20,25 | 20,03 | 86.200 |
07 mag 2024 | 19,91 | 20,50 | 19,85 | 20,18 | 19,97 | 199.500 |
06 mag 2024 | 20,05 | 20,13 | 19,77 | 20,07 | 19,86 | 60.400 |
03 mag 2024 | 20,09 | 20,19 | 19,81 | 19,96 | 19,75 | 35.800 |
02 mag 2024 | 19,94 | 19,94 | 19,52 | 19,79 | 19,58 | 41.900 |
01 mag 2024 | 19,85 | 20,07 | 19,60 | 19,79 | 19,58 | 47.700 |
30 apr 2024 | 19,75 | 20,00 | 19,47 | 19,70 | 19,49 | 58.200 |
29 apr 2024 | 20,20 | 20,30 | 19,90 | 20,04 | 19,83 | 50.100 |
26 apr 2024 | 20,61 | 20,61 | 20,13 | 20,30 | 20,08 | 24.400 |
25 apr 2024 | 20,54 | 20,81 | 20,36 | 20,54 | 20,32 | 79.000 |
24 apr 2024 | 20,73 | 21,33 | 20,73 | 21,00 | 20,78 | 30.400 |
23 apr 2024 | 21,07 | 21,40 | 20,98 | 20,98 | 20,76 | 22.700 |
22 apr 2024 | 20,36 | 21,24 | 20,36 | 21,14 | 20,92 | 16.400 |
19 apr 2024 | 19,84 | 20,76 | 19,84 | 20,75 | 20,53 | 81.600 |
18 apr 2024 | 19,82 | 20,19 | 19,82 | 19,90 | 19,69 | 41.400 |
17 apr 2024 | 19,79 | 20,25 | 19,79 | 19,92 | 19,71 | 22.700 |
16 apr 2024 | 19,69 | 20,06 | 19,66 | 19,95 | 19,74 | 26.200 |
15 apr 2024 | 19,99 | 20,09 | 19,87 | 19,94 | 19,73 | 29.900 |
12 apr 2024 | 19,90 | 20,23 | 19,74 | 20,00 | 19,79 | 34.100 |
11 apr 2024 | 19,82 | 20,00 | 19,80 | 19,97 | 19,76 | 21.600 |
10 apr 2024 | 20,36 | 21,05 | 19,73 | 19,90 | 19,69 | 52.300 |
09 apr 2024 | 21,22 | 21,28 | 20,85 | 20,85 | 20,63 | 11.100 |
08 apr 2024 | 20,93 | 21,13 | 20,91 | 21,08 | 20,86 | 8.700 |
05 apr 2024 | 20,90 | 21,01 | 20,70 | 20,85 | 20,63 | 13.600 |
04 apr 2024 | 21,42 | 21,43 | 20,72 | 20,93 | 20,71 | 26.700 |
03 apr 2024 | 20,95 | 21,48 | 20,88 | 21,08 | 20,86 | 24.000 |
02 apr 2024 | 21,14 | 21,21 | 20,83 | 20,94 | 20,72 | 19.000 |
01 apr 2024 | 21,86 | 21,86 | 21,30 | 21,39 | 21,16 | 17.600 |
28 mar 2024 | 21,74 | 21,90 | 21,47 | 21,83 | 21,60 | 33.000 |
27 mar 2024 | 21,35 | 21,72 | 21,03 | 21,72 | 21,49 | 34.300 |
26 mar 2024 | 21,50 | 21,50 | 20,96 | 21,12 | 20,90 | 24.800 |
25 mar 2024 | 21,47 | 21,65 | 21,40 | 21,45 | 21,22 | 14.900 |
22 mar 2024 | 22,05 | 22,05 | 21,25 | 21,34 | 21,11 | 16.700 |
21 mar 2024 | 22,05 | 22,23 | 21,48 | 21,98 | 21,75 | 36.500 |
20 mar 2024 | 20,80 | 22,04 | 20,80 | 21,91 | 21,68 | 27.500 |
19 mar 2024 | 20,80 | 21,14 | 20,55 | 20,92 | 20,70 | 14.300 |
18 mar 2024 | 21,03 | 21,17 | 20,55 | 20,82 | 20,60 | 33.000 |
15 mar 2024 | 21,26 | 21,35 | 21,04 | 21,12 | 20,90 | 114.200 |
14 mar 2024 | 21,98 | 22,00 | 21,13 | 21,42 | 21,19 | 45.500 |
14 mar 2024 | 0.19 Dividendo |
13 mar 2024 | 22,11 | 22,37 | 21,98 | 22,17 | 21,75 | 45.700 |
12 mar 2024 | 21,88 | 22,26 | 21,88 | 22,26 | 21,83 | 35.000 |
11 mar 2024 | 22,07 | 22,42 | 21,71 | 22,00 | 21,58 | 35.100 |
08 mar 2024 | 22,10 | 22,20 | 21,95 | 22,12 | 21,70 | 27.200 |
07 mar 2024 | 21,95 | 22,36 | 21,82 | 22,00 | 21,58 | 45.400 |
06 mar 2024 | 22,08 | 22,57 | 21,89 | 22,00 | 21,58 | 37.700 |
05 mar 2024 | 21,23 | 22,10 | 21,23 | 22,00 | 21,58 | 40.000 |
04 mar 2024 | 21,63 | 22,19 | 21,46 | 21,89 | 21,47 | 51.400 |
01 mar 2024 | 21,78 | 22,11 | 21,58 | 21,70 | 21,29 | 38.100 |
29 feb 2024 | 22,06 | 22,06 | 21,10 | 21,81 | 21,39 | 49.200 |
28 feb 2024 | 21,58 | 22,03 | 21,45 | 21,55 | 21,14 | 20.900 |
27 feb 2024 | 21,94 | 22,04 | 21,70 | 21,78 | 21,36 | 31.700 |
26 feb 2024 | 21,97 | 22,55 | 21,71 | 21,84 | 21,42 | 28.600 |
23 feb 2024 | 21,44 | 21,96 | 21,44 | 21,73 | 21,31 | 12.500 |
22 feb 2024 | 22,11 | 22,45 | 21,67 | 21,72 | 21,30 | 32.200 |
21 feb 2024 | 22,32 | 22,32 | 21,87 | 22,24 | 21,81 | 17.700 |
20 feb 2024 | 22,49 | 22,68 | 22,25 | 22,25 | 21,82 | 13.500 |
16 feb 2024 | 22,84 | 23,46 | 22,73 | 22,86 | 22,42 | 35.500 |
15 feb 2024 | 22,14 | 23,01 | 21,88 | 22,98 | 22,54 | 64.500 |
14 feb 2024 | 21,94 | 22,27 | 21,37 | 21,87 | 21,45 | 33.400 |
13 feb 2024 | 22,30 | 22,49 | 21,45 | 21,61 | 21,20 | 53.500 |
12 feb 2024 | 22,91 | 23,33 | 22,89 | 23,17 | 22,73 | 53.700 |
09 feb 2024 | 22,40 | 22,60 | 22,03 | 22,49 | 22,06 | 28.200 |
08 feb 2024 | 22,17 | 22,45 | 21,26 | 22,24 | 21,81 | 39.300 |
07 feb 2024 | 22,15 | 22,75 | 21,51 | 22,05 | 21,63 | 42.900 |
06 feb 2024 | 22,27 | 22,52 | 22,00 | 22,23 | 21,81 | 74.400 |
05 feb 2024 | 22,23 | 22,47 | 21,90 | 22,25 | 21,82 | 60.500 |
*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...