Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,20 | 19,20 | 18,51 | 18,89 | 18,89 | 22.212 |
02 mag 2024 | 18,95 | 19,12 | 18,75 | 18,93 | 18,93 | 18.900 |
01 mag 2024 | 18,80 | 18,91 | 18,57 | 18,71 | 18,71 | 10.100 |
30 apr 2024 | 18,84 | 19,03 | 18,71 | 18,79 | 18,79 | 16.700 |
29 apr 2024 | 19,03 | 19,07 | 18,71 | 18,95 | 18,95 | 4.300 |
26 apr 2024 | 19,16 | 19,56 | 19,15 | 19,15 | 19,15 | 10.100 |
25 apr 2024 | 19,70 | 19,70 | 18,71 | 19,00 | 19,00 | 6.200 |
24 apr 2024 | 19,77 | 19,86 | 19,49 | 19,58 | 19,58 | 3.500 |
23 apr 2024 | 19,86 | 19,99 | 19,55 | 19,75 | 19,75 | 9.200 |
22 apr 2024 | 19,59 | 19,79 | 19,50 | 19,66 | 19,66 | 4.900 |
19 apr 2024 | 19,61 | 19,61 | 19,42 | 19,44 | 19,44 | 2.600 |
18 apr 2024 | 19,14 | 19,99 | 19,14 | 19,34 | 19,34 | 16.700 |
17 apr 2024 | 19,54 | 19,75 | 19,11 | 19,22 | 19,22 | 8.100 |
16 apr 2024 | 19,72 | 19,85 | 19,05 | 19,25 | 19,25 | 25.000 |
15 apr 2024 | 19,44 | 20,18 | 19,31 | 19,60 | 19,60 | 6.600 |
12 apr 2024 | 19,56 | 19,77 | 19,05 | 19,60 | 19,60 | 8.100 |
11 apr 2024 | 19,47 | 20,08 | 19,15 | 19,71 | 19,71 | 14.000 |
10 apr 2024 | 20,28 | 20,28 | 19,45 | 19,50 | 19,50 | 8.800 |
09 apr 2024 | 20,40 | 20,73 | 20,40 | 20,55 | 20,55 | 2.900 |
08 apr 2024 | 20,53 | 20,53 | 20,35 | 20,45 | 20,45 | 1.900 |
05 apr 2024 | 20,55 | 20,63 | 20,33 | 20,57 | 20,57 | 6.800 |
04 apr 2024 | 21,49 | 21,49 | 20,65 | 20,68 | 20,68 | 10.600 |
03 apr 2024 | 21,65 | 22,13 | 21,37 | 21,55 | 21,55 | 25.300 |
02 apr 2024 | 21,62 | 21,65 | 21,02 | 21,65 | 21,65 | 7.500 |
01 apr 2024 | 22,00 | 22,22 | 21,50 | 21,64 | 21,64 | 10.000 |
28 mar 2024 | 22,10 | 22,38 | 21,85 | 22,09 | 22,09 | 29.000 |
27 mar 2024 | 21,79 | 22,30 | 21,48 | 22,15 | 22,15 | 49.600 |
26 mar 2024 | 21,93 | 22,01 | 21,50 | 21,62 | 21,62 | 14.200 |
25 mar 2024 | 22,38 | 22,38 | 21,62 | 21,69 | 21,69 | 8.400 |
22 mar 2024 | 22,56 | 22,56 | 22,16 | 22,23 | 22,23 | 33.700 |
21 mar 2024 | 22,12 | 22,50 | 22,12 | 22,50 | 22,50 | 7.400 |
20 mar 2024 | 21,40 | 22,13 | 21,17 | 22,13 | 22,13 | 24.500 |
19 mar 2024 | 21,00 | 21,66 | 20,88 | 21,58 | 21,58 | 24.100 |
18 mar 2024 | 20,85 | 21,06 | 20,72 | 20,90 | 20,90 | 22.100 |
15 mar 2024 | 21,05 | 21,14 | 20,61 | 20,66 | 20,66 | 12.300 |
14 mar 2024 | 20,92 | 21,16 | 20,84 | 21,08 | 21,08 | 30.400 |
13 mar 2024 | 20,92 | 21,10 | 20,73 | 21,10 | 21,10 | 16.800 |
12 mar 2024 | 20,83 | 21,06 | 20,75 | 20,99 | 20,99 | 15.900 |
11 mar 2024 | 20,94 | 21,08 | 20,87 | 20,92 | 20,92 | 4.200 |
08 mar 2024 | 21,34 | 21,44 | 20,97 | 20,97 | 20,97 | 15.700 |
07 mar 2024 | 21,43 | 21,67 | 21,32 | 21,51 | 21,51 | 43.700 |
06 mar 2024 | 21,39 | 21,40 | 20,91 | 21,20 | 21,20 | 14.900 |
05 mar 2024 | 21,40 | 21,54 | 21,17 | 21,39 | 21,39 | 38.100 |
04 mar 2024 | 21,68 | 21,76 | 21,25 | 21,34 | 21,34 | 13.600 |
01 mar 2024 | 21,29 | 21,75 | 21,29 | 21,59 | 21,59 | 5.200 |
29 feb 2024 | 21,58 | 21,61 | 21,17 | 21,37 | 21,37 | 12.800 |
28 feb 2024 | 21,65 | 21,78 | 21,48 | 21,66 | 21,66 | 11.400 |
28 feb 2024 | 0.063 Dividendo |
27 feb 2024 | 21,53 | 21,82 | 21,53 | 21,71 | 21,65 | 3.100 |
26 feb 2024 | 22,00 | 22,00 | 21,56 | 21,56 | 21,50 | 4.600 |
23 feb 2024 | 22,07 | 22,21 | 21,86 | 21,90 | 21,84 | 10.600 |
22 feb 2024 | 22,09 | 22,42 | 22,00 | 22,21 | 22,15 | 15.700 |
21 feb 2024 | 22,40 | 22,56 | 21,86 | 22,16 | 22,10 | 15.600 |
20 feb 2024 | 22,32 | 23,26 | 22,32 | 22,52 | 22,45 | 48.500 |
16 feb 2024 | 22,91 | 23,33 | 22,91 | 23,10 | 23,03 | 12.100 |
15 feb 2024 | 22,43 | 23,28 | 22,42 | 22,91 | 22,84 | 14.400 |
14 feb 2024 | 23,21 | 23,21 | 22,58 | 22,89 | 22,83 | 9.200 |
13 feb 2024 | 22,66 | 23,06 | 22,01 | 22,84 | 22,77 | 20.300 |
12 feb 2024 | 23,29 | 23,75 | 23,10 | 23,50 | 23,43 | 10.400 |
09 feb 2024 | 22,81 | 23,19 | 22,57 | 23,19 | 23,12 | 7.800 |
08 feb 2024 | 22,96 | 23,12 | 22,78 | 22,84 | 22,77 | 6.500 |
07 feb 2024 | 23,14 | 23,18 | 22,84 | 23,04 | 22,97 | 20.400 |
06 feb 2024 | 22,73 | 23,02 | 22,62 | 22,97 | 22,90 | 14.900 |
05 feb 2024 | 23,45 | 23,45 | 22,21 | 22,47 | 22,40 | 48.300 |
02 feb 2024 | 22,32 | 23,06 | 21,76 | 23,06 | 22,99 | 30.400 |
01 feb 2024 | 21,42 | 22,53 | 21,42 | 22,40 | 22,33 | 11.500 |
31 gen 2024 | 21,86 | 22,10 | 21,63 | 21,63 | 21,57 | 6.800 |
30 gen 2024 | 21,59 | 21,96 | 21,51 | 21,68 | 21,62 | 3.400 |
29 gen 2024 | 21,64 | 21,84 | 21,62 | 21,75 | 21,69 | 3.700 |
26 gen 2024 | 21,00 | 21,62 | 21,00 | 21,56 | 21,50 | 20.500 |
25 gen 2024 | 20,88 | 21,32 | 20,88 | 21,32 | 21,26 | 5.500 |
24 gen 2024 | 21,07 | 21,33 | 20,70 | 21,15 | 21,09 | 18.800 |
23 gen 2024 | 21,20 | 21,20 | 20,70 | 21,06 | 21,00 | 12.600 |
22 gen 2024 | 20,27 | 21,05 | 20,27 | 21,00 | 20,94 | 8.700 |
19 gen 2024 | 19,95 | 20,32 | 19,95 | 20,15 | 20,09 | 1.700 |
18 gen 2024 | 19,79 | 20,16 | 19,79 | 20,13 | 20,07 | 4.600 |
17 gen 2024 | 19,37 | 19,99 | 19,15 | 19,44 | 19,38 | 18.400 |
16 gen 2024 | 19,26 | 19,66 | 19,26 | 19,66 | 19,60 | 1.900 |
12 gen 2024 | 19,45 | 19,90 | 19,43 | 19,51 | 19,45 | 8.000 |
11 gen 2024 | 19,50 | 19,84 | 19,21 | 19,50 | 19,44 | 18.600 |
10 gen 2024 | 19,93 | 20,06 | 19,53 | 19,66 | 19,60 | 44.600 |
09 gen 2024 | 20,10 | 20,23 | 19,75 | 19,92 | 19,86 | 28.400 |
08 gen 2024 | 20,36 | 20,36 | 19,70 | 20,01 | 19,95 | 45.600 |
05 gen 2024 | 19,19 | 20,05 | 19,19 | 19,96 | 19,90 | 25.800 |
04 gen 2024 | 19,52 | 20,10 | 19,36 | 19,41 | 19,35 | 3.600 |
03 gen 2024 | 20,08 | 20,30 | 19,62 | 19,68 | 19,62 | 5.800 |
02 gen 2024 | 20,60 | 20,60 | 19,83 | 20,17 | 20,11 | 18.800 |
29 dic 2023 | 20,34 | 20,58 | 19,93 | 20,58 | 20,52 | 28.700 |
28 dic 2023 | 20,47 | 20,73 | 20,45 | 20,45 | 20,39 | 3.500 |
27 dic 2023 | 21,11 | 22,72 | 20,41 | 20,41 | 20,35 | 8.100 |
26 dic 2023 | 21,03 | 21,05 | 20,45 | 20,91 | 20,85 | 4.400 |
22 dic 2023 | 20,20 | 20,50 | 20,13 | 20,44 | 20,38 | 10.700 |
21 dic 2023 | 19,97 | 19,99 | 19,52 | 19,99 | 19,93 | 14.200 |
20 dic 2023 | 19,71 | 19,80 | 19,37 | 19,45 | 19,39 | 1.600 |
19 dic 2023 | 19,60 | 19,84 | 19,40 | 19,63 | 19,57 | 9.200 |
18 dic 2023 | 19,84 | 19,84 | 19,10 | 19,39 | 19,33 | 7.800 |
15 dic 2023 | 19,31 | 19,58 | 18,91 | 19,55 | 19,49 | 14.700 |
14 dic 2023 | 18,02 | 19,59 | 18,02 | 19,50 | 19,45 | 32.900 |
13 dic 2023 | 16,68 | 17,95 | 16,68 | 17,95 | 17,90 | 5.600 |
12 dic 2023 | 16,74 | 17,06 | 16,68 | 17,00 | 16,95 | 9.600 |
*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...