Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 20,58 | 20,58 | 20,51 | 20,56 | 20,56 | 130.400 |
07 mag 2024 | 20,64 | 20,66 | 20,59 | 20,61 | 20,61 | 82.400 |
06 mag 2024 | 20,53 | 20,59 | 20,53 | 20,58 | 20,58 | 58.500 |
03 mag 2024 | 20,54 | 20,55 | 20,47 | 20,53 | 20,53 | 41.400 |
02 mag 2024 | 20,37 | 20,41 | 20,28 | 20,40 | 20,40 | 95.700 |
01 mag 2024 | 20,22 | 20,37 | 20,20 | 20,28 | 20,28 | 79.300 |
30 apr 2024 | 20,26 | 20,31 | 20,20 | 20,22 | 20,22 | 85.000 |
29 apr 2024 | 20,33 | 20,35 | 20,26 | 20,31 | 20,31 | 96.000 |
26 apr 2024 | 20,24 | 20,30 | 20,22 | 20,24 | 20,24 | 50.600 |
25 apr 2024 | 20,11 | 20,20 | 20,06 | 20,18 | 20,18 | 190.300 |
24 apr 2024 | 20,28 | 20,28 | 20,18 | 20,24 | 20,24 | 74.000 |
23 apr 2024 | 20,26 | 20,36 | 20,26 | 20,30 | 20,30 | 68.800 |
22 apr 2024 | 20,17 | 20,30 | 20,17 | 20,28 | 20,28 | 46.800 |
22 apr 2024 | 0.088 Dividendo |
19 apr 2024 | 20,35 | 20,35 | 20,26 | 20,27 | 20,18 | 38.300 |
18 apr 2024 | 20,30 | 20,30 | 20,24 | 20,27 | 20,19 | 69.800 |
17 apr 2024 | 20,30 | 20,38 | 20,27 | 20,33 | 20,24 | 57.000 |
16 apr 2024 | 20,23 | 20,25 | 20,17 | 20,23 | 20,14 | 69.800 |
15 apr 2024 | 20,41 | 20,41 | 20,26 | 20,32 | 20,23 | 92.200 |
12 apr 2024 | 20,51 | 20,56 | 20,44 | 20,47 | 20,38 | 91.800 |
11 apr 2024 | 20,55 | 20,55 | 20,38 | 20,43 | 20,34 | 71.400 |
10 apr 2024 | 20,61 | 20,65 | 20,42 | 20,46 | 20,37 | 121.700 |
09 apr 2024 | 20,75 | 20,78 | 20,68 | 20,75 | 20,66 | 40.400 |
08 apr 2024 | 20,66 | 20,68 | 20,61 | 20,65 | 20,56 | 58.000 |
05 apr 2024 | 20,70 | 20,72 | 20,65 | 20,66 | 20,57 | 73.500 |
04 apr 2024 | 20,83 | 20,83 | 20,70 | 20,75 | 20,66 | 109.700 |
03 apr 2024 | 20,68 | 20,74 | 20,60 | 20,72 | 20,63 | 136.600 |
02 apr 2024 | 20,69 | 20,73 | 20,61 | 20,69 | 20,60 | 112.900 |
01 apr 2024 | 20,87 | 20,87 | 20,68 | 20,73 | 20,64 | 109.400 |
28 mar 2024 | 20,85 | 20,93 | 20,84 | 20,85 | 20,76 | 149.500 |
27 mar 2024 | 20,82 | 20,98 | 20,80 | 20,87 | 20,78 | 84.200 |
26 mar 2024 | 20,81 | 20,83 | 20,74 | 20,76 | 20,67 | 175.700 |
25 mar 2024 | 20,85 | 20,86 | 20,77 | 20,79 | 20,70 | 43.900 |
22 mar 2024 | 20,92 | 20,92 | 20,82 | 20,85 | 20,76 | 368.600 |
21 mar 2024 | 20,77 | 20,81 | 20,75 | 20,77 | 20,68 | 72.600 |
20 mar 2024 | 20,80 | 20,92 | 20,68 | 20,75 | 20,66 | 70.300 |
19 mar 2024 | 20,74 | 20,86 | 20,64 | 20,68 | 20,60 | 64.800 |
18 mar 2024 | 20,68 | 20,70 | 20,64 | 20,66 | 20,57 | 63.700 |
18 mar 2024 | 0.088 Dividendo |
15 mar 2024 | 20,75 | 20,79 | 20,72 | 20,76 | 20,58 | 48.200 |
14 mar 2024 | 20,78 | 20,81 | 20,76 | 20,77 | 20,59 | 87.700 |
13 mar 2024 | 20,93 | 20,99 | 20,91 | 20,92 | 20,75 | 43.300 |
12 mar 2024 | 20,98 | 20,98 | 20,90 | 20,92 | 20,74 | 60.600 |
11 mar 2024 | 20,98 | 20,99 | 20,91 | 20,97 | 20,79 | 93.700 |
08 mar 2024 | 20,95 | 21,01 | 20,95 | 20,97 | 20,79 | 294.800 |
07 mar 2024 | 21,00 | 21,00 | 20,90 | 20,93 | 20,75 | 36.500 |
06 mar 2024 | 20,94 | 20,96 | 20,85 | 20,92 | 20,74 | 66.600 |
05 mar 2024 | 20,83 | 20,88 | 20,81 | 20,84 | 20,67 | 45.200 |
04 mar 2024 | 20,76 | 20,79 | 20,73 | 20,76 | 20,58 | 68.700 |
01 mar 2024 | 20,71 | 20,82 | 20,63 | 20,79 | 20,61 | 56.200 |
29 feb 2024 | 20,69 | 20,76 | 20,65 | 20,68 | 20,50 | 47.800 |
28 feb 2024 | 20,69 | 20,71 | 20,65 | 20,66 | 20,48 | 143.600 |
27 feb 2024 | 20,69 | 20,71 | 20,64 | 20,65 | 20,47 | 29.200 |
26 feb 2024 | 20,73 | 20,77 | 20,64 | 20,68 | 20,50 | 44.800 |
23 feb 2024 | 20,67 | 20,75 | 20,63 | 20,73 | 20,55 | 55.500 |
22 feb 2024 | 20,69 | 20,69 | 20,65 | 20,67 | 20,49 | 43.200 |
21 feb 2024 | 20,75 | 20,75 | 20,62 | 20,65 | 20,47 | 32.900 |
20 feb 2024 | 20,74 | 20,76 | 20,65 | 20,69 | 20,51 | 38.600 |
20 feb 2024 | 0.072 Dividendo |
16 feb 2024 | 20,72 | 20,74 | 20,64 | 20,71 | 20,46 | 77.300 |
15 feb 2024 | 20,83 | 20,84 | 20,77 | 20,79 | 20,54 | 68.900 |
14 feb 2024 | 20,70 | 20,76 | 20,63 | 20,75 | 20,50 | 38.400 |
13 feb 2024 | 20,70 | 20,71 | 20,61 | 20,64 | 20,39 | 43.800 |
12 feb 2024 | 20,89 | 20,89 | 20,81 | 20,83 | 20,58 | 49.000 |
09 feb 2024 | 20,82 | 20,84 | 20,77 | 20,80 | 20,55 | 56.500 |
08 feb 2024 | 20,89 | 20,90 | 20,80 | 20,84 | 20,59 | 30.400 |
07 feb 2024 | 20,93 | 20,98 | 20,91 | 20,92 | 20,67 | 58.700 |
06 feb 2024 | 20,92 | 21,01 | 20,92 | 20,96 | 20,71 | 50.700 |
05 feb 2024 | 20,93 | 20,93 | 20,83 | 20,87 | 20,62 | 538.600 |
02 feb 2024 | 21,04 | 21,07 | 20,98 | 21,05 | 20,80 | 171.500 |
01 feb 2024 | 21,19 | 21,31 | 21,18 | 21,22 | 20,97 | 57.100 |
31 gen 2024 | 21,13 | 21,15 | 21,04 | 21,14 | 20,89 | 79.100 |
30 gen 2024 | 21,05 | 21,05 | 20,95 | 21,00 | 20,75 | 43.600 |
29 gen 2024 | 20,95 | 21,00 | 20,91 | 20,99 | 20,74 | 61.700 |
26 gen 2024 | 20,92 | 20,92 | 20,87 | 20,89 | 20,64 | 44.700 |
25 gen 2024 | 20,89 | 20,93 | 20,85 | 20,91 | 20,66 | 62.600 |
24 gen 2024 | 20,92 | 20,93 | 20,76 | 20,80 | 20,55 | 36.900 |
23 gen 2024 | 20,89 | 20,89 | 20,82 | 20,85 | 20,60 | 30.800 |
22 gen 2024 | 20,95 | 20,95 | 20,89 | 20,92 | 20,67 | 224.100 |
22 gen 2024 | 0.056 Dividendo |
19 gen 2024 | 20,89 | 20,94 | 20,82 | 20,88 | 20,58 | 110.200 |
18 gen 2024 | 20,97 | 20,97 | 20,89 | 20,90 | 20,60 | 29.000 |
17 gen 2024 | 20,89 | 20,97 | 20,87 | 20,94 | 20,63 | 39.100 |
16 gen 2024 | 21,10 | 21,10 | 20,96 | 20,99 | 20,68 | 27.600 |
12 gen 2024 | 21,18 | 21,21 | 21,12 | 21,17 | 20,86 | 102.300 |
11 gen 2024 | 21,04 | 21,14 | 20,97 | 21,13 | 20,82 | 52.300 |
10 gen 2024 | 21,10 | 21,10 | 21,01 | 21,02 | 20,71 | 28.500 |
09 gen 2024 | 21,00 | 21,06 | 20,98 | 21,05 | 20,74 | 97.100 |
08 gen 2024 | 20,98 | 21,08 | 20,95 | 21,03 | 20,72 | 161.800 |
05 gen 2024 | 20,98 | 21,07 | 20,95 | 20,95 | 20,65 | 498.800 |
04 gen 2024 | 21,05 | 21,05 | 20,93 | 21,00 | 20,69 | 58.500 |
03 gen 2024 | 21,10 | 21,15 | 20,99 | 21,15 | 20,84 | 35.900 |
02 gen 2024 | 21,18 | 21,19 | 21,12 | 21,14 | 20,83 | 53.900 |
29 dic 2023 | 21,30 | 21,33 | 21,27 | 21,30 | 20,98 | 259.900 |
28 dic 2023 | 21,37 | 21,39 | 21,32 | 21,34 | 21,03 | 163.400 |
27 dic 2023 | 21,29 | 21,41 | 21,27 | 21,40 | 21,08 | 52.100 |
26 dic 2023 | 21,17 | 21,22 | 21,14 | 21,22 | 20,90 | 72.000 |
22 dic 2023 | 21,25 | 21,25 | 21,16 | 21,17 | 20,86 | 168.800 |
21 dic 2023 | 21,27 | 21,27 | 21,15 | 21,19 | 20,88 | 141.100 |
20 dic 2023 | 21,11 | 21,20 | 21,11 | 21,19 | 20,88 | 144.600 |
*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...