Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 16,44 | 17,12 | 16,44 | 16,76 | 16,76 | 296.066 |
04 lug 2024 | 16,24 | 16,42 | 16,08 | 16,42 | 16,42 | 161.023 |
03 lug 2024 | 15,85 | 16,17 | 15,75 | 16,09 | 16,09 | 395.599 |
02 lug 2024 | 15,70 | 15,86 | 15,47 | 15,50 | 15,50 | 125.608 |
01 lug 2024 | 15,64 | 16,26 | 15,63 | 15,90 | 15,90 | 211.722 |
28 giu 2024 | 15,39 | 15,67 | 15,37 | 15,42 | 15,42 | 153.449 |
27 giu 2024 | 15,83 | 15,86 | 15,34 | 15,34 | 15,34 | 132.069 |
26 giu 2024 | 16,31 | 16,31 | 15,43 | 15,86 | 15,86 | 353.048 |
25 giu 2024 | 16,40 | 16,43 | 16,07 | 16,25 | 16,25 | 173.012 |
24 giu 2024 | 16,06 | 16,60 | 16,04 | 16,52 | 16,52 | 183.360 |
21 giu 2024 | 16,42 | 16,48 | 16,14 | 16,17 | 16,17 | 279.760 |
20 giu 2024 | 16,19 | 16,75 | 16,19 | 16,47 | 16,47 | 270.615 |
19 giu 2024 | 16,31 | 16,41 | 16,04 | 16,07 | 16,07 | 269.484 |
18 giu 2024 | 16,76 | 16,90 | 15,91 | 16,21 | 16,21 | 488.771 |
17 giu 2024 | 17,00 | 17,19 | 16,63 | 16,73 | 16,73 | 245.852 |
14 giu 2024 | 17,53 | 17,79 | 16,85 | 17,01 | 17,01 | 303.992 |
13 giu 2024 | 18,25 | 18,35 | 17,55 | 17,55 | 17,55 | 321.981 |
12 giu 2024 | 18,21 | 18,64 | 18,03 | 18,55 | 18,55 | 229.680 |
11 giu 2024 | 18,50 | 18,57 | 18,06 | 18,21 | 18,21 | 421.019 |
10 giu 2024 | 18,98 | 19,23 | 18,64 | 18,78 | 18,78 | 249.562 |
07 giu 2024 | 19,19 | 19,20 | 18,72 | 18,98 | 18,98 | 263.700 |
06 giu 2024 | 19,40 | 19,52 | 19,05 | 19,19 | 19,19 | 177.282 |
05 giu 2024 | 19,51 | 19,72 | 19,38 | 19,44 | 19,44 | 177.345 |
04 giu 2024 | 19,90 | 19,97 | 19,44 | 19,51 | 19,51 | 266.029 |
03 giu 2024 | 20,50 | 20,86 | 19,90 | 19,99 | 19,99 | 290.286 |
31 mag 2024 | 20,62 | 20,72 | 20,30 | 20,50 | 20,50 | 163.140 |
30 mag 2024 | 20,10 | 20,94 | 19,90 | 20,62 | 20,62 | 137.743 |
29 mag 2024 | 21,36 | 21,38 | 20,62 | 20,62 | 20,62 | 172.852 |
28 mag 2024 | 21,46 | 21,82 | 21,40 | 21,48 | 21,48 | 84.941 |
27 mag 2024 | 21,06 | 21,46 | 20,96 | 21,46 | 21,46 | 104.169 |
24 mag 2024 | 20,94 | 20,94 | 20,60 | 20,88 | 20,88 | 204.015 |
23 mag 2024 | 21,20 | 21,44 | 21,00 | 21,06 | 21,06 | 156.263 |
22 mag 2024 | 21,40 | 21,56 | 21,12 | 21,30 | 21,30 | 159.803 |
21 mag 2024 | 22,66 | 22,66 | 21,50 | 21,50 | 21,50 | 462.986 |
20 mag 2024 | 22,78 | 23,14 | 22,76 | 22,80 | 22,80 | 135.199 |
17 mag 2024 | 22,38 | 22,88 | 22,36 | 22,56 | 22,56 | 332.077 |
16 mag 2024 | 22,60 | 22,66 | 22,24 | 22,30 | 22,30 | 140.039 |
15 mag 2024 | 23,40 | 23,80 | 22,64 | 22,64 | 22,64 | 300.221 |
14 mag 2024 | 22,94 | 23,64 | 22,76 | 23,40 | 23,40 | 371.078 |
13 mag 2024 | 23,36 | 23,36 | 22,44 | 22,94 | 22,94 | 222.059 |
10 mag 2024 | 22,70 | 23,76 | 22,64 | 22,86 | 22,86 | 321.199 |
10 mag 2024 | 0.2 Dividendo |
09 mag 2024 | 23,28 | 23,82 | 22,42 | 22,74 | 22,54 | 293.056 |
08 mag 2024 | 22,30 | 24,16 | 21,72 | 23,30 | 23,10 | 476.759 |
07 mag 2024 | 22,90 | 23,32 | 22,68 | 23,08 | 22,88 | 207.792 |
06 mag 2024 | 22,76 | 23,00 | 22,58 | 22,68 | 22,48 | 100.735 |
03 mag 2024 | 23,46 | 23,48 | 22,60 | 22,68 | 22,48 | 168.706 |
02 mag 2024 | 22,20 | 23,74 | 22,20 | 23,42 | 23,21 | 239.094 |
30 apr 2024 | 22,24 | 22,44 | 22,04 | 22,12 | 21,93 | 101.402 |
29 apr 2024 | 22,00 | 22,34 | 21,90 | 22,34 | 22,14 | 164.778 |
26 apr 2024 | 23,38 | 23,38 | 21,88 | 21,88 | 21,69 | 313.927 |
25 apr 2024 | 23,22 | 23,58 | 22,94 | 23,22 | 23,02 | 108.936 |
24 apr 2024 | 23,52 | 23,56 | 23,00 | 23,04 | 22,84 | 200.737 |
23 apr 2024 | 23,52 | 23,52 | 22,96 | 23,28 | 23,08 | 117.898 |
22 apr 2024 | 23,90 | 24,30 | 23,44 | 23,52 | 23,31 | 146.992 |
19 apr 2024 | 24,16 | 24,16 | 23,54 | 23,78 | 23,57 | 191.650 |
18 apr 2024 | 24,24 | 24,50 | 23,84 | 24,50 | 24,28 | 211.210 |
17 apr 2024 | 24,18 | 24,60 | 23,80 | 24,16 | 23,95 | 140.716 |
16 apr 2024 | 23,90 | 24,60 | 23,76 | 24,14 | 23,93 | 271.509 |
15 apr 2024 | 24,56 | 24,72 | 24,20 | 24,30 | 24,09 | 218.255 |
12 apr 2024 | 24,52 | 24,84 | 24,30 | 24,46 | 24,24 | 237.236 |
11 apr 2024 | 23,70 | 24,86 | 23,62 | 24,16 | 23,95 | 456.385 |
10 apr 2024 | 23,58 | 23,98 | 23,04 | 23,40 | 23,19 | 297.854 |
09 apr 2024 | 23,10 | 23,52 | 23,06 | 23,26 | 23,06 | 153.364 |
08 apr 2024 | 23,00 | 23,32 | 22,78 | 23,04 | 22,84 | 126.657 |
05 apr 2024 | 23,30 | 23,64 | 22,74 | 23,00 | 22,80 | 244.220 |
04 apr 2024 | 22,56 | 24,02 | 22,32 | 23,56 | 23,35 | 597.272 |
03 apr 2024 | 21,48 | 22,06 | 21,08 | 22,06 | 21,87 | 291.248 |
02 apr 2024 | 21,04 | 21,70 | 20,88 | 21,48 | 21,29 | 187.159 |
28 mar 2024 | 20,80 | 21,12 | 20,78 | 21,04 | 20,85 | 91.280 |
27 mar 2024 | 20,84 | 20,86 | 20,57 | 20,78 | 20,60 | 159.112 |
26 mar 2024 | 21,25 | 21,27 | 20,88 | 20,96 | 20,78 | 142.369 |
25 mar 2024 | 21,49 | 21,63 | 21,28 | 21,36 | 21,17 | 101.014 |
22 mar 2024 | 21,38 | 22,03 | 21,30 | 21,57 | 21,38 | 154.819 |
21 mar 2024 | 21,70 | 21,86 | 21,48 | 21,55 | 21,36 | 238.069 |
20 mar 2024 | 21,20 | 21,20 | 20,75 | 21,10 | 20,91 | 83.011 |
19 mar 2024 | 21,20 | 21,56 | 20,95 | 21,24 | 21,05 | 100.815 |
18 mar 2024 | 21,20 | 21,58 | 21,09 | 21,32 | 21,13 | 123.219 |
15 mar 2024 | 21,54 | 21,70 | 21,10 | 21,12 | 20,93 | 196.548 |
14 mar 2024 | 21,94 | 21,94 | 21,14 | 21,33 | 21,14 | 142.670 |
13 mar 2024 | 21,42 | 21,93 | 21,40 | 21,75 | 21,56 | 166.814 |
12 mar 2024 | 21,66 | 21,78 | 21,20 | 21,41 | 21,22 | 144.503 |
11 mar 2024 | 21,08 | 21,54 | 20,92 | 21,47 | 21,28 | 141.957 |
08 mar 2024 | 21,62 | 21,68 | 21,05 | 21,31 | 21,12 | 159.704 |
07 mar 2024 | 21,60 | 21,91 | 21,21 | 21,58 | 21,39 | 191.251 |
06 mar 2024 | 21,18 | 22,18 | 21,18 | 21,71 | 21,52 | 266.140 |
05 mar 2024 | 21,50 | 22,12 | 21,14 | 21,14 | 20,95 | 317.800 |
04 mar 2024 | 21,50 | 22,20 | 21,44 | 21,92 | 21,73 | 347.840 |
01 mar 2024 | 21,28 | 21,63 | 21,12 | 21,47 | 21,28 | 272.122 |
29 feb 2024 | 20,53 | 21,52 | 20,37 | 21,11 | 20,92 | 239.340 |
28 feb 2024 | 21,34 | 21,37 | 20,37 | 20,50 | 20,32 | 266.726 |
27 feb 2024 | 20,70 | 21,58 | 20,69 | 21,55 | 21,36 | 407.828 |
26 feb 2024 | 19,76 | 20,54 | 19,35 | 20,45 | 20,27 | 293.758 |
23 feb 2024 | 20,17 | 20,56 | 19,45 | 19,93 | 19,76 | 332.045 |
22 feb 2024 | 17,61 | 20,45 | 17,26 | 20,10 | 19,92 | 1.143.715 |
21 feb 2024 | 19,27 | 19,40 | 19,00 | 19,07 | 18,90 | 204.343 |
20 feb 2024 | 19,41 | 19,49 | 19,09 | 19,32 | 19,15 | 173.506 |
19 feb 2024 | 20,11 | 20,38 | 19,49 | 19,56 | 19,39 | 297.016 |
16 feb 2024 | 20,12 | 20,50 | 19,78 | 19,94 | 19,77 | 350.039 |
15 feb 2024 | 18,80 | 19,66 | 18,66 | 19,63 | 19,46 | 333.255 |
*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...