Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 20,06 | 20,33 | 19,99 | 20,31 | 20,31 | 2.750.100 |
30 apr 2024 | 20,19 | 20,19 | 19,85 | 19,93 | 19,93 | 6.651.500 |
30 apr 2024 | 0.814606 Dividendo |
29 apr 2024 | 21,20 | 21,51 | 21,08 | 21,46 | 20,65 | 7.311.000 |
26 apr 2024 | 21,04 | 21,22 | 20,95 | 21,07 | 20,27 | 6.149.500 |
25 apr 2024 | 20,96 | 21,04 | 20,76 | 20,93 | 20,14 | 5.201.400 |
24 apr 2024 | 21,14 | 21,31 | 20,93 | 21,13 | 20,33 | 3.721.200 |
23 apr 2024 | 20,92 | 21,12 | 20,73 | 20,99 | 20,19 | 4.171.900 |
22 apr 2024 | 21,10 | 21,42 | 20,65 | 21,15 | 20,35 | 8.174.200 |
19 apr 2024 | 20,57 | 21,19 | 20,46 | 21,19 | 20,39 | 7.241.600 |
18 apr 2024 | 20,80 | 20,85 | 20,50 | 20,62 | 19,84 | 3.419.200 |
17 apr 2024 | 20,86 | 21,02 | 20,59 | 20,65 | 19,87 | 4.750.800 |
16 apr 2024 | 20,66 | 20,67 | 20,36 | 20,43 | 19,65 | 6.400.500 |
15 apr 2024 | 20,76 | 21,32 | 20,64 | 20,88 | 20,09 | 10.738.800 |
12 apr 2024 | 21,04 | 21,17 | 20,56 | 20,63 | 19,85 | 12.468.300 |
11 apr 2024 | 20,97 | 20,97 | 20,68 | 20,83 | 20,04 | 2.776.400 |
10 apr 2024 | 21,13 | 21,13 | 20,76 | 20,84 | 20,05 | 5.580.400 |
09 apr 2024 | 21,42 | 21,56 | 21,06 | 21,18 | 20,38 | 5.871.000 |
08 apr 2024 | 20,80 | 21,28 | 20,66 | 21,22 | 20,41 | 5.083.600 |
05 apr 2024 | 20,67 | 20,69 | 20,33 | 20,42 | 19,64 | 3.351.500 |
04 apr 2024 | 20,84 | 20,94 | 20,62 | 20,69 | 19,90 | 4.833.400 |
03 apr 2024 | 20,80 | 20,86 | 20,52 | 20,84 | 20,05 | 3.612.000 |
02 apr 2024 | 20,85 | 21,10 | 20,79 | 20,93 | 20,14 | 4.340.600 |
01 apr 2024 | 20,81 | 21,20 | 20,68 | 20,76 | 19,97 | 3.996.200 |
28 mar 2024 | 20,50 | 20,65 | 20,33 | 20,59 | 19,81 | 4.138.200 |
27 mar 2024 | 20,11 | 20,46 | 20,02 | 20,41 | 19,64 | 4.774.200 |
26 mar 2024 | 20,18 | 20,25 | 19,99 | 20,12 | 19,36 | 3.468.100 |
25 mar 2024 | 20,32 | 20,46 | 20,27 | 20,29 | 19,52 | 2.805.400 |
22 mar 2024 | 20,48 | 20,55 | 20,26 | 20,30 | 19,53 | 2.425.700 |
21 mar 2024 | 20,68 | 20,87 | 20,51 | 20,58 | 19,80 | 3.442.800 |
20 mar 2024 | 20,40 | 20,59 | 20,25 | 20,59 | 19,81 | 3.224.800 |
19 mar 2024 | 20,41 | 20,50 | 20,27 | 20,34 | 19,57 | 5.235.000 |
18 mar 2024 | 19,74 | 20,19 | 19,72 | 20,15 | 19,39 | 7.115.300 |
15 mar 2024 | 20,03 | 20,07 | 19,50 | 19,50 | 18,76 | 11.773.400 |
14 mar 2024 | 20,15 | 20,15 | 19,85 | 20,11 | 19,35 | 4.770.000 |
13 mar 2024 | 20,15 | 20,25 | 20,01 | 20,15 | 19,39 | 5.116.300 |
12 mar 2024 | 20,34 | 20,55 | 20,12 | 20,17 | 19,40 | 4.855.000 |
11 mar 2024 | 20,30 | 20,39 | 19,95 | 20,19 | 19,42 | 5.012.500 |
08 mar 2024 | 20,65 | 20,80 | 20,52 | 20,55 | 19,77 | 2.319.200 |
07 mar 2024 | 20,66 | 20,82 | 20,56 | 20,71 | 19,92 | 3.493.600 |
06 mar 2024 | 20,91 | 20,91 | 20,45 | 20,56 | 19,78 | 7.001.500 |
05 mar 2024 | 20,59 | 20,79 | 20,49 | 20,79 | 20,00 | 3.047.400 |
04 mar 2024 | 20,84 | 21,10 | 20,62 | 20,67 | 19,89 | 5.815.200 |
01 mar 2024 | 21,24 | 21,24 | 20,69 | 20,84 | 20,05 | 14.336.200 |
29 feb 2024 | 21,33 | 21,38 | 21,08 | 21,20 | 20,40 | 10.748.300 |
28 feb 2024 | 21,51 | 21,62 | 21,24 | 21,33 | 20,52 | 4.198.400 |
27 feb 2024 | 21,65 | 21,72 | 21,47 | 21,64 | 20,82 | 5.205.100 |
26 feb 2024 | 21,65 | 21,65 | 21,21 | 21,33 | 20,52 | 7.286.200 |
23 feb 2024 | 22,13 | 22,28 | 21,69 | 21,77 | 20,94 | 5.650.200 |
22 feb 2024 | 21,71 | 21,98 | 21,71 | 21,78 | 20,95 | 4.481.200 |
21 feb 2024 | 21,77 | 21,77 | 21,38 | 21,54 | 20,72 | 7.132.000 |
20 feb 2024 | 21,90 | 21,93 | 21,44 | 21,67 | 20,85 | 7.281.800 |
19 feb 2024 | 22,17 | 22,23 | 21,97 | 22,15 | 21,31 | 2.701.000 |
16 feb 2024 | 22,14 | 22,49 | 22,03 | 22,25 | 21,41 | 6.285.600 |
15 feb 2024 | 21,87 | 22,04 | 21,71 | 21,85 | 21,02 | 4.621.700 |
14 feb 2024 | 21,97 | 22,03 | 21,79 | 21,91 | 21,08 | 1.877.600 |
09 feb 2024 | 22,18 | 22,36 | 21,86 | 21,93 | 21,10 | 2.222.600 |
08 feb 2024 | 22,51 | 22,61 | 22,09 | 22,16 | 21,32 | 3.151.700 |
07 feb 2024 | 22,34 | 22,57 | 22,28 | 22,41 | 21,56 | 3.405.300 |
06 feb 2024 | 21,96 | 22,38 | 21,94 | 22,34 | 21,49 | 3.854.700 |
05 feb 2024 | 21,98 | 22,02 | 21,76 | 21,88 | 21,05 | 3.271.600 |
02 feb 2024 | 22,34 | 22,37 | 21,96 | 21,98 | 21,15 | 5.256.800 |
01 feb 2024 | 22,79 | 22,83 | 22,20 | 22,34 | 21,49 | 8.838.500 |
31 gen 2024 | 22,80 | 22,99 | 22,70 | 22,79 | 21,92 | 2.310.300 |
30 gen 2024 | 23,01 | 23,10 | 22,71 | 22,91 | 22,04 | 2.639.300 |
29 gen 2024 | 23,22 | 23,35 | 22,88 | 23,02 | 22,15 | 2.056.500 |
26 gen 2024 | 22,95 | 23,28 | 22,69 | 23,22 | 22,34 | 3.009.300 |
25 gen 2024 | 23,49 | 23,54 | 22,72 | 23,05 | 22,18 | 4.838.700 |
24 gen 2024 | 23,40 | 23,62 | 23,27 | 23,38 | 22,49 | 3.362.900 |
23 gen 2024 | 22,81 | 23,19 | 22,80 | 23,14 | 22,26 | 4.066.000 |
22 gen 2024 | 22,64 | 22,69 | 22,40 | 22,58 | 21,72 | 2.736.700 |
19 gen 2024 | 23,23 | 23,23 | 22,72 | 22,78 | 21,92 | 2.706.400 |
18 gen 2024 | 23,30 | 23,44 | 23,08 | 23,09 | 22,21 | 2.397.700 |
17 gen 2024 | 23,45 | 23,58 | 22,97 | 23,12 | 22,24 | 4.700.200 |
16 gen 2024 | 23,86 | 23,93 | 23,41 | 23,59 | 22,69 | 2.171.000 |
15 gen 2024 | 23,80 | 23,86 | 23,50 | 23,86 | 22,95 | 1.468.400 |
12 gen 2024 | 24,05 | 24,17 | 23,86 | 23,96 | 23,05 | 1.920.200 |
11 gen 2024 | 24,06 | 24,23 | 23,90 | 24,08 | 23,17 | 2.102.000 |
10 gen 2024 | 24,34 | 24,34 | 23,85 | 24,05 | 23,14 | 2.292.200 |
09 gen 2024 | 24,54 | 24,62 | 24,31 | 24,43 | 23,50 | 2.504.000 |
08 gen 2024 | 24,76 | 24,78 | 24,54 | 24,76 | 23,82 | 1.993.300 |
05 gen 2024 | 25,04 | 25,04 | 24,66 | 24,88 | 23,94 | 2.183.700 |
04 gen 2024 | 25,45 | 25,45 | 25,09 | 25,20 | 24,24 | 1.505.900 |
03 gen 2024 | 25,40 | 25,57 | 25,17 | 25,44 | 24,47 | 2.057.100 |
02 gen 2024 | 25,71 | 25,84 | 25,31 | 25,41 | 24,45 | 3.148.900 |
28 dic 2023 | 25,59 | 25,66 | 25,44 | 25,66 | 24,69 | 1.056.800 |
27 dic 2023 | 25,50 | 25,65 | 25,42 | 25,62 | 24,65 | 1.811.900 |
26 dic 2023 | 25,65 | 25,67 | 25,41 | 25,50 | 24,53 | 1.500.600 |
22 dic 2023 | 25,50 | 25,81 | 25,30 | 25,43 | 24,46 | 2.425.400 |
21 dic 2023 | 25,09 | 25,53 | 24,84 | 25,43 | 24,46 | 3.190.800 |
20 dic 2023 | 24,98 | 25,07 | 24,77 | 24,85 | 23,91 | 2.714.400 |
19 dic 2023 | 24,69 | 24,96 | 24,48 | 24,96 | 24,01 | 3.255.600 |
18 dic 2023 | 24,50 | 24,74 | 24,31 | 24,60 | 23,67 | 6.731.700 |
15 dic 2023 | 24,60 | 24,72 | 24,33 | 24,41 | 23,48 | 3.875.000 |
14 dic 2023 | 24,60 | 24,72 | 24,45 | 24,51 | 23,58 | 3.726.000 |
13 dic 2023 | 24,18 | 24,49 | 24,07 | 24,37 | 23,44 | 2.897.500 |
12 dic 2023 | 24,49 | 24,50 | 24,13 | 24,25 | 23,33 | 1.422.600 |
11 dic 2023 | 24,24 | 24,33 | 24,00 | 24,31 | 23,39 | 1.056.000 |
08 dic 2023 | 24,31 | 24,40 | 24,07 | 24,29 | 23,37 | 1.476.800 |
07 dic 2023 | 24,35 | 24,43 | 24,12 | 24,17 | 23,25 | 1.218.800 |
*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...