Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 21,90 | 22,17 | 21,88 | 22,02 | 22,02 | 13.053 |
08 mag 2024 | 21,49 | 21,87 | 21,49 | 21,76 | 21,76 | 22.800 |
07 mag 2024 | 21,32 | 21,67 | 21,32 | 21,32 | 21,32 | 17.100 |
06 mag 2024 | 20,85 | 21,46 | 20,79 | 21,32 | 21,32 | 53.500 |
03 mag 2024 | 21,09 | 21,27 | 20,73 | 20,85 | 20,85 | 56.800 |
02 mag 2024 | 20,66 | 21,00 | 20,66 | 20,92 | 20,92 | 21.600 |
01 mag 2024 | 19,87 | 20,67 | 19,87 | 20,61 | 20,61 | 19.400 |
30 apr 2024 | 20,37 | 20,37 | 19,82 | 19,82 | 19,82 | 18.700 |
29 apr 2024 | 20,54 | 20,72 | 20,34 | 20,53 | 20,53 | 12.600 |
29 apr 2024 | 0.23 Dividendo |
26 apr 2024 | 20,42 | 20,53 | 20,14 | 20,50 | 20,27 | 21.000 |
25 apr 2024 | 20,60 | 20,60 | 20,10 | 20,42 | 20,19 | 25.800 |
24 apr 2024 | 20,00 | 21,03 | 19,99 | 20,90 | 20,67 | 46.600 |
23 apr 2024 | 19,31 | 19,99 | 19,31 | 19,96 | 19,74 | 23.800 |
22 apr 2024 | 19,20 | 19,36 | 18,93 | 18,93 | 18,72 | 30.100 |
19 apr 2024 | 17,71 | 18,93 | 17,71 | 18,75 | 18,54 | 16.800 |
18 apr 2024 | 17,79 | 18,08 | 17,70 | 17,89 | 17,69 | 23.000 |
17 apr 2024 | 17,80 | 18,08 | 17,70 | 17,70 | 17,50 | 93.200 |
16 apr 2024 | 17,70 | 17,86 | 17,70 | 17,77 | 17,57 | 6.000 |
15 apr 2024 | 17,91 | 18,10 | 17,77 | 18,09 | 17,89 | 18.500 |
12 apr 2024 | 18,02 | 18,08 | 17,90 | 17,99 | 17,79 | 18.000 |
11 apr 2024 | 18,48 | 20,20 | 17,93 | 18,14 | 17,94 | 20.200 |
10 apr 2024 | 18,56 | 18,56 | 17,84 | 18,12 | 17,92 | 35.700 |
09 apr 2024 | 19,58 | 19,58 | 19,07 | 19,09 | 18,88 | 18.900 |
08 apr 2024 | 19,59 | 19,78 | 19,26 | 19,27 | 19,05 | 12.000 |
05 apr 2024 | 19,49 | 19,55 | 19,19 | 19,38 | 19,16 | 17.900 |
04 apr 2024 | 19,29 | 19,81 | 19,19 | 19,36 | 19,14 | 19.100 |
03 apr 2024 | 19,00 | 19,32 | 18,79 | 19,06 | 18,85 | 15.300 |
02 apr 2024 | 19,13 | 19,34 | 19,02 | 19,03 | 18,82 | 26.000 |
01 apr 2024 | 20,02 | 20,02 | 19,36 | 19,36 | 19,14 | 28.100 |
28 mar 2024 | 19,33 | 20,28 | 19,33 | 20,20 | 19,97 | 65.300 |
27 mar 2024 | 18,73 | 19,49 | 18,73 | 19,48 | 19,26 | 22.300 |
26 mar 2024 | 18,86 | 18,86 | 18,53 | 18,53 | 18,32 | 19.500 |
25 mar 2024 | 18,67 | 19,03 | 18,60 | 18,67 | 18,46 | 21.300 |
22 mar 2024 | 18,99 | 18,99 | 18,41 | 18,47 | 18,26 | 15.000 |
21 mar 2024 | 18,57 | 19,27 | 18,57 | 19,10 | 18,89 | 21.800 |
20 mar 2024 | 18,17 | 18,99 | 17,69 | 18,56 | 18,35 | 20.800 |
19 mar 2024 | 17,93 | 18,50 | 17,93 | 18,10 | 17,90 | 12.900 |
18 mar 2024 | 18,36 | 18,55 | 17,86 | 17,86 | 17,66 | 25.400 |
15 mar 2024 | 17,95 | 18,64 | 17,95 | 18,43 | 18,22 | 74.800 |
14 mar 2024 | 18,60 | 18,60 | 18,04 | 18,06 | 17,86 | 23.100 |
13 mar 2024 | 18,88 | 18,98 | 18,68 | 18,72 | 18,51 | 14.300 |
12 mar 2024 | 19,22 | 19,24 | 18,97 | 18,97 | 18,76 | 16.700 |
11 mar 2024 | 19,57 | 19,57 | 19,25 | 19,27 | 19,05 | 10.500 |
08 mar 2024 | 19,00 | 19,44 | 18,95 | 19,22 | 19,00 | 18.000 |
07 mar 2024 | 19,01 | 19,38 | 18,69 | 18,76 | 18,55 | 19.800 |
06 mar 2024 | 18,85 | 19,11 | 18,56 | 18,96 | 18,75 | 29.400 |
05 mar 2024 | 18,43 | 18,96 | 18,25 | 18,85 | 18,64 | 32.500 |
04 mar 2024 | 18,25 | 18,55 | 18,09 | 18,18 | 17,98 | 86.200 |
01 mar 2024 | 18,49 | 18,71 | 17,95 | 18,09 | 17,89 | 34.400 |
29 feb 2024 | 18,70 | 18,96 | 18,47 | 18,61 | 18,40 | 76.800 |
28 feb 2024 | 18,25 | 18,56 | 18,15 | 18,30 | 18,09 | 26.700 |
27 feb 2024 | 18,25 | 18,56 | 18,25 | 18,40 | 18,19 | 12.500 |
26 feb 2024 | 18,26 | 18,51 | 18,18 | 18,29 | 18,08 | 13.600 |
23 feb 2024 | 18,35 | 18,58 | 18,26 | 18,27 | 18,07 | 10.800 |
22 feb 2024 | 18,37 | 18,54 | 17,96 | 18,35 | 18,14 | 36.200 |
21 feb 2024 | 18,31 | 18,75 | 18,31 | 18,47 | 18,26 | 14.200 |
20 feb 2024 | 18,99 | 19,37 | 18,50 | 18,50 | 18,29 | 25.000 |
16 feb 2024 | 19,29 | 19,43 | 19,02 | 19,27 | 19,05 | 19.500 |
15 feb 2024 | 18,93 | 19,47 | 18,93 | 19,36 | 19,14 | 49.100 |
14 feb 2024 | 18,33 | 18,70 | 18,13 | 18,70 | 18,49 | 21.100 |
13 feb 2024 | 18,89 | 19,32 | 18,05 | 18,11 | 17,91 | 50.300 |
12 feb 2024 | 18,90 | 19,76 | 18,90 | 19,44 | 19,22 | 35.200 |
09 feb 2024 | 18,56 | 19,04 | 18,28 | 18,75 | 18,54 | 26.200 |
08 feb 2024 | 18,37 | 18,91 | 18,37 | 18,55 | 18,34 | 29.000 |
07 feb 2024 | 18,73 | 19,07 | 18,42 | 18,42 | 18,21 | 23.800 |
06 feb 2024 | 18,76 | 19,21 | 18,65 | 18,73 | 18,52 | 17.300 |
05 feb 2024 | 19,00 | 19,44 | 18,70 | 18,77 | 18,56 | 130.800 |
02 feb 2024 | 20,09 | 20,60 | 19,33 | 19,33 | 19,11 | 27.000 |
01 feb 2024 | 20,85 | 20,85 | 19,84 | 20,20 | 19,97 | 23.600 |
31 gen 2024 | 21,54 | 21,63 | 20,75 | 20,75 | 20,52 | 25.300 |
30 gen 2024 | 21,69 | 22,00 | 21,56 | 21,77 | 21,53 | 11.100 |
30 gen 2024 | 0.23 Dividendo |
29 gen 2024 | 21,24 | 22,00 | 21,24 | 21,84 | 21,37 | 27.900 |
26 gen 2024 | 21,89 | 22,00 | 21,68 | 21,90 | 21,43 | 10.500 |
25 gen 2024 | 21,88 | 21,88 | 21,39 | 21,82 | 21,35 | 21.000 |
24 gen 2024 | 21,94 | 22,00 | 21,45 | 21,45 | 20,99 | 16.400 |
23 gen 2024 | 22,00 | 22,08 | 21,64 | 21,67 | 21,20 | 94.000 |
22 gen 2024 | 21,45 | 21,95 | 21,45 | 21,87 | 21,40 | 15.600 |
19 gen 2024 | 21,02 | 21,19 | 21,01 | 21,16 | 20,70 | 10.000 |
18 gen 2024 | 20,85 | 21,04 | 20,50 | 20,93 | 20,48 | 13.700 |
17 gen 2024 | 20,50 | 20,99 | 20,50 | 20,58 | 20,13 | 12.400 |
16 gen 2024 | 20,84 | 21,20 | 20,75 | 20,75 | 20,30 | 12.100 |
12 gen 2024 | 21,39 | 21,57 | 20,90 | 21,08 | 20,62 | 12.000 |
11 gen 2024 | 21,25 | 21,62 | 21,00 | 21,18 | 20,72 | 20.100 |
10 gen 2024 | 21,10 | 21,62 | 20,91 | 21,47 | 21,01 | 14.600 |
09 gen 2024 | 21,63 | 21,63 | 21,10 | 21,26 | 20,80 | 16.300 |
08 gen 2024 | 21,72 | 22,00 | 21,50 | 21,70 | 21,23 | 10.300 |
05 gen 2024 | 21,77 | 22,31 | 21,73 | 22,03 | 21,55 | 41.500 |
04 gen 2024 | 22,15 | 22,41 | 21,65 | 21,91 | 21,44 | 18.200 |
03 gen 2024 | 22,68 | 22,68 | 21,67 | 22,01 | 21,53 | 21.900 |
02 gen 2024 | 22,58 | 22,91 | 22,50 | 22,72 | 22,23 | 16.200 |
29 dic 2023 | 22,95 | 22,95 | 22,40 | 22,55 | 22,06 | 27.100 |
28 dic 2023 | 22,80 | 23,00 | 22,61 | 22,84 | 22,35 | 15.200 |
27 dic 2023 | 22,63 | 23,03 | 22,63 | 22,77 | 22,28 | 24.300 |
26 dic 2023 | 22,36 | 23,18 | 22,32 | 22,79 | 22,30 | 31.200 |
22 dic 2023 | 22,63 | 23,02 | 22,43 | 22,45 | 21,96 | 19.500 |
21 dic 2023 | 22,32 | 23,21 | 22,05 | 22,42 | 21,93 | 17.800 |
20 dic 2023 | 22,40 | 23,17 | 22,04 | 22,16 | 21,68 | 37.000 |
19 dic 2023 | 22,21 | 22,81 | 22,01 | 22,47 | 21,98 | 26.900 |
*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...