Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 21,12 | 21,21 | 21,12 | 21,19 | 21,19 | 20.200 |
07 mag 2024 | 21,19 | 21,20 | 21,17 | 21,17 | 21,17 | 27.800 |
06 mag 2024 | 21,09 | 21,13 | 21,07 | 21,11 | 21,11 | 11.700 |
03 mag 2024 | 21,08 | 21,10 | 21,07 | 21,10 | 21,10 | 10.300 |
02 mag 2024 | 20,97 | 21,03 | 20,97 | 21,01 | 21,01 | 17.500 |
01 mag 2024 | 20,99 | 21,01 | 20,96 | 20,99 | 20,99 | 14.800 |
30 apr 2024 | 20,93 | 20,96 | 20,92 | 20,93 | 20,93 | 13.900 |
29 apr 2024 | 21,01 | 21,01 | 20,96 | 20,99 | 20,99 | 14.700 |
26 apr 2024 | 20,96 | 20,98 | 20,93 | 20,93 | 20,93 | 7.800 |
25 apr 2024 | 20,94 | 20,95 | 20,93 | 20,94 | 20,94 | 5.000 |
24 apr 2024 | 21,04 | 21,04 | 21,00 | 21,02 | 21,02 | 6.100 |
23 apr 2024 | 21,06 | 21,07 | 21,02 | 21,02 | 21,02 | 8.400 |
22 apr 2024 | 21,04 | 21,05 | 21,04 | 21,05 | 21,05 | 4.900 |
22 apr 2024 | 0.055 Dividendo |
19 apr 2024 | 21,08 | 21,10 | 21,06 | 21,08 | 21,03 | 13.800 |
18 apr 2024 | 21,13 | 21,13 | 21,02 | 21,05 | 20,99 | 5.100 |
17 apr 2024 | 21,03 | 21,11 | 21,01 | 21,06 | 21,00 | 18.800 |
16 apr 2024 | 21,17 | 21,17 | 21,01 | 21,01 | 20,96 | 34.100 |
15 apr 2024 | 21,02 | 21,08 | 21,02 | 21,07 | 21,02 | 4.800 |
12 apr 2024 | 21,08 | 21,13 | 21,08 | 21,08 | 21,03 | 24.200 |
11 apr 2024 | 21,00 | 21,02 | 20,97 | 20,98 | 20,93 | 23.200 |
10 apr 2024 | 21,00 | 21,05 | 20,95 | 20,99 | 20,94 | 42.300 |
09 apr 2024 | 21,16 | 21,21 | 21,16 | 21,17 | 21,11 | 15.500 |
08 apr 2024 | 21,10 | 21,14 | 21,10 | 21,12 | 21,06 | 7.600 |
05 apr 2024 | 21,17 | 21,17 | 21,07 | 21,10 | 21,04 | 17.700 |
04 apr 2024 | 21,14 | 21,17 | 21,13 | 21,14 | 21,08 | 6.500 |
03 apr 2024 | 21,09 | 21,19 | 21,09 | 21,14 | 21,08 | 23.900 |
02 apr 2024 | 21,23 | 21,23 | 21,18 | 21,23 | 21,17 | 31.900 |
01 apr 2024 | 21,28 | 21,28 | 21,21 | 21,24 | 21,18 | 16.600 |
28 mar 2024 | 21,32 | 21,35 | 21,29 | 21,31 | 21,25 | 6.600 |
27 mar 2024 | 21,31 | 21,36 | 21,31 | 21,34 | 21,28 | 25.400 |
26 mar 2024 | 21,41 | 21,41 | 21,32 | 21,35 | 21,29 | 21.300 |
25 mar 2024 | 21,41 | 21,41 | 21,37 | 21,38 | 21,32 | 7.800 |
22 mar 2024 | 21,41 | 21,45 | 21,40 | 21,41 | 21,35 | 9.900 |
21 mar 2024 | 21,35 | 21,39 | 21,35 | 21,36 | 21,31 | 21.300 |
20 mar 2024 | 21,32 | 21,38 | 21,30 | 21,34 | 21,28 | 23.000 |
19 mar 2024 | 21,39 | 21,42 | 21,37 | 21,42 | 21,36 | 11.500 |
18 mar 2024 | 21,33 | 21,41 | 21,33 | 21,35 | 21,29 | 16.800 |
18 mar 2024 | 0.054 Dividendo |
15 mar 2024 | 21,49 | 21,49 | 21,41 | 21,44 | 21,33 | 10.500 |
14 mar 2024 | 21,48 | 21,48 | 21,38 | 21,43 | 21,32 | 29.200 |
13 mar 2024 | 21,54 | 21,59 | 21,49 | 21,53 | 21,42 | 26.100 |
12 mar 2024 | 21,51 | 21,51 | 21,45 | 21,47 | 21,36 | 21.200 |
11 mar 2024 | 21,54 | 21,54 | 21,50 | 21,51 | 21,40 | 7.100 |
08 mar 2024 | 21,50 | 21,56 | 21,50 | 21,50 | 21,39 | 12.700 |
07 mar 2024 | 21,52 | 21,55 | 21,51 | 21,52 | 21,41 | 17.800 |
06 mar 2024 | 21,48 | 21,49 | 21,43 | 21,47 | 21,36 | 14.800 |
05 mar 2024 | 21,51 | 21,54 | 21,46 | 21,51 | 21,40 | 21.100 |
04 mar 2024 | 21,43 | 21,43 | 21,40 | 21,41 | 21,30 | 20.000 |
01 mar 2024 | 21,49 | 21,50 | 21,40 | 21,50 | 21,39 | 25.200 |
29 feb 2024 | 21,48 | 21,50 | 21,43 | 21,45 | 21,34 | 17.900 |
28 feb 2024 | 21,44 | 21,49 | 21,42 | 21,46 | 21,35 | 14.500 |
27 feb 2024 | 21,44 | 21,46 | 21,39 | 21,41 | 21,30 | 12.600 |
26 feb 2024 | 21,47 | 21,47 | 21,43 | 21,44 | 21,33 | 6.900 |
23 feb 2024 | 21,41 | 21,49 | 21,41 | 21,49 | 21,37 | 25.400 |
22 feb 2024 | 21,38 | 21,40 | 21,36 | 21,38 | 21,27 | 25.100 |
21 feb 2024 | 21,39 | 21,40 | 21,32 | 21,34 | 21,23 | 29.600 |
20 feb 2024 | 21,43 | 21,44 | 21,37 | 21,40 | 21,29 | 13.100 |
20 feb 2024 | 0.052 Dividendo |
16 feb 2024 | 21,40 | 21,42 | 21,38 | 21,40 | 21,24 | 8.400 |
15 feb 2024 | 21,42 | 21,44 | 21,36 | 21,39 | 21,23 | 16.100 |
14 feb 2024 | 21,38 | 21,47 | 21,38 | 21,44 | 21,28 | 9.900 |
13 feb 2024 | 21,39 | 21,42 | 21,33 | 21,33 | 21,17 | 29.900 |
12 feb 2024 | 21,49 | 21,56 | 21,49 | 21,53 | 21,37 | 11.300 |
09 feb 2024 | 21,42 | 21,47 | 21,42 | 21,47 | 21,31 | 22.900 |
08 feb 2024 | 21,47 | 21,47 | 21,42 | 21,45 | 21,29 | 9.300 |
07 feb 2024 | 21,47 | 21,47 | 21,42 | 21,44 | 21,28 | 9.100 |
06 feb 2024 | 21,40 | 21,50 | 21,39 | 21,44 | 21,28 | 6.700 |
05 feb 2024 | 21,49 | 21,49 | 21,36 | 21,41 | 21,25 | 8.800 |
02 feb 2024 | 21,51 | 21,54 | 21,48 | 21,51 | 21,35 | 14.400 |
01 feb 2024 | 21,62 | 21,69 | 21,62 | 21,63 | 21,46 | 8.100 |
31 gen 2024 | 21,50 | 21,58 | 21,50 | 21,53 | 21,37 | 9.700 |
30 gen 2024 | 21,43 | 21,45 | 21,40 | 21,40 | 21,24 | 7.200 |
29 gen 2024 | 21,41 | 21,47 | 21,37 | 21,45 | 21,29 | 75.800 |
26 gen 2024 | 21,34 | 21,37 | 21,33 | 21,33 | 21,17 | 22.100 |
25 gen 2024 | 21,33 | 21,37 | 21,33 | 21,36 | 21,20 | 1.200 |
24 gen 2024 | 21,33 | 21,34 | 21,24 | 21,24 | 21,08 | 14.600 |
23 gen 2024 | 21,36 | 21,41 | 21,28 | 21,32 | 21,16 | 29.500 |
22 gen 2024 | 21,40 | 21,41 | 21,33 | 21,39 | 21,22 | 6.900 |
22 gen 2024 | 0.053 Dividendo |
19 gen 2024 | 21,33 | 21,41 | 21,33 | 21,40 | 21,18 | 3.500 |
18 gen 2024 | 21,55 | 21,55 | 21,42 | 21,44 | 21,22 | 3.300 |
17 gen 2024 | 21,51 | 21,55 | 21,42 | 21,46 | 21,25 | 19.900 |
16 gen 2024 | 21,71 | 21,71 | 21,56 | 21,59 | 21,38 | 14.000 |
12 gen 2024 | 21,69 | 21,72 | 21,65 | 21,66 | 21,44 | 11.700 |
11 gen 2024 | 21,65 | 21,68 | 21,61 | 21,67 | 21,45 | 10.700 |
10 gen 2024 | 21,66 | 21,70 | 21,65 | 21,67 | 21,45 | 26.600 |
09 gen 2024 | 21,69 | 21,69 | 21,65 | 21,66 | 21,44 | 5.900 |
08 gen 2024 | 21,69 | 21,73 | 21,67 | 21,67 | 21,45 | 42.800 |
05 gen 2024 | 21,58 | 21,64 | 21,57 | 21,60 | 21,39 | 1.600 |
04 gen 2024 | 21,61 | 21,64 | 21,52 | 21,60 | 21,39 | 22.800 |
03 gen 2024 | 21,58 | 21,68 | 21,58 | 21,65 | 21,43 | 12.300 |
02 gen 2024 | 21,56 | 21,68 | 21,55 | 21,62 | 21,41 | 15.700 |
29 dic 2023 | 21,60 | 21,67 | 21,60 | 21,64 | 21,42 | 6.200 |
28 dic 2023 | 21,63 | 21,66 | 21,58 | 21,58 | 21,36 | 21.300 |
27 dic 2023 | 21,63 | 21,72 | 21,63 | 21,68 | 21,47 | 19.100 |
26 dic 2023 | 21,60 | 21,66 | 21,59 | 21,59 | 21,37 | 20.500 |
22 dic 2023 | 21,63 | 21,63 | 21,58 | 21,59 | 21,38 | 12.100 |
21 dic 2023 | 21,62 | 21,62 | 21,58 | 21,58 | 21,36 | 10.400 |
20 dic 2023 | 21,52 | 21,60 | 21,46 | 21,60 | 21,38 | 26.300 |
*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...