Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 21,45 | 21,55 | 21,45 | 21,54 | 21,54 | 169.800 |
08 mag 2024 | 21,30 | 21,51 | 21,30 | 21,51 | 21,51 | 58.600 |
07 mag 2024 | 21,52 | 21,61 | 21,44 | 21,56 | 21,56 | 89.700 |
06 mag 2024 | 21,45 | 21,92 | 21,44 | 21,54 | 21,54 | 121.700 |
03 mag 2024 | 21,44 | 21,44 | 21,33 | 21,37 | 21,37 | 6.500 |
02 mag 2024 | 21,36 | 21,39 | 21,25 | 21,38 | 21,38 | 9.000 |
01 mag 2024 | 21,58 | 21,62 | 21,33 | 21,36 | 21,36 | 41.200 |
30 apr 2024 | 21,91 | 21,91 | 21,63 | 21,64 | 21,64 | 24.300 |
29 apr 2024 | 22,11 | 22,13 | 22,00 | 22,06 | 22,06 | 47.100 |
26 apr 2024 | 22,25 | 22,25 | 21,90 | 21,99 | 21,99 | 19.700 |
25 apr 2024 | 21,82 | 22,00 | 21,75 | 22,00 | 22,00 | 21.000 |
24 apr 2024 | 21,81 | 21,85 | 21,75 | 21,85 | 21,85 | 9.900 |
23 apr 2024 | 21,58 | 21,80 | 21,55 | 21,79 | 21,79 | 45.600 |
22 apr 2024 | 21,61 | 21,77 | 21,50 | 21,75 | 21,75 | 40.500 |
19 apr 2024 | 21,71 | 21,82 | 21,67 | 21,76 | 21,76 | 8.600 |
18 apr 2024 | 21,65 | 21,71 | 21,61 | 21,69 | 21,69 | 10.100 |
17 apr 2024 | 21,89 | 21,93 | 21,64 | 21,64 | 21,64 | 22.400 |
16 apr 2024 | 21,90 | 21,95 | 21,81 | 21,89 | 21,89 | 17.500 |
15 apr 2024 | 21,98 | 21,99 | 21,77 | 21,99 | 21,99 | 66.200 |
12 apr 2024 | 22,17 | 22,20 | 21,85 | 21,89 | 21,89 | 42.200 |
11 apr 2024 | 21,84 | 21,90 | 21,79 | 21,89 | 21,89 | 40.000 |
10 apr 2024 | 21,82 | 21,94 | 21,78 | 21,94 | 21,94 | 22.900 |
09 apr 2024 | 21,99 | 22,00 | 21,81 | 21,81 | 21,81 | 15.500 |
08 apr 2024 | 22,04 | 22,04 | 21,79 | 21,91 | 21,91 | 53.300 |
05 apr 2024 | 22,20 | 22,20 | 21,87 | 21,95 | 21,95 | 21.600 |
04 apr 2024 | 21,72 | 21,96 | 21,72 | 21,93 | 21,93 | 21.800 |
03 apr 2024 | 21,64 | 21,78 | 21,64 | 21,77 | 21,77 | 16.600 |
02 apr 2024 | 21,45 | 21,54 | 21,41 | 21,54 | 21,54 | 10.300 |
01 apr 2024 | 21,50 | 21,50 | 21,25 | 21,32 | 21,32 | 25.200 |
28 mar 2024 | 21,12 | 21,26 | 21,12 | 21,25 | 21,25 | 12.700 |
27 mar 2024 | 21,05 | 21,17 | 21,05 | 21,17 | 21,17 | 9.000 |
26 mar 2024 | 21,20 | 21,20 | 21,08 | 21,10 | 21,10 | 26.900 |
25 mar 2024 | 21,07 | 21,23 | 21,07 | 21,23 | 21,23 | 10.900 |
22 mar 2024 | 21,10 | 21,11 | 21,02 | 21,06 | 21,06 | 16.600 |
21 mar 2024 | 21,23 | 21,23 | 21,11 | 21,18 | 21,18 | 5.700 |
20 mar 2024 | 21,20 | 21,24 | 21,08 | 21,24 | 21,24 | 16.000 |
19 mar 2024 | 21,29 | 21,30 | 21,24 | 21,28 | 21,28 | 10.800 |
18 mar 2024 | 21,33 | 21,34 | 21,22 | 21,26 | 21,26 | 17.700 |
15 mar 2024 | 21,03 | 21,17 | 21,00 | 21,13 | 21,13 | 23.900 |
14 mar 2024 | 20,92 | 21,04 | 20,92 | 21,02 | 21,02 | 15.800 |
13 mar 2024 | 20,72 | 20,94 | 20,72 | 20,92 | 20,92 | 18.400 |
12 mar 2024 | 20,56 | 20,65 | 20,53 | 20,60 | 20,60 | 16.300 |
11 mar 2024 | 20,44 | 20,61 | 20,37 | 20,60 | 20,60 | 37.100 |
08 mar 2024 | 20,44 | 20,44 | 20,34 | 20,35 | 20,35 | 23.400 |
07 mar 2024 | 20,45 | 20,56 | 20,45 | 20,53 | 20,53 | 15.600 |
06 mar 2024 | 20,42 | 20,50 | 20,41 | 20,41 | 20,41 | 51.400 |
05 mar 2024 | 20,26 | 20,32 | 20,19 | 20,25 | 20,25 | 15.600 |
04 mar 2024 | 20,42 | 20,43 | 20,26 | 20,34 | 20,34 | 18.200 |
01 mar 2024 | 20,28 | 20,40 | 20,26 | 20,32 | 20,32 | 22.600 |
29 feb 2024 | 20,25 | 20,32 | 20,19 | 20,27 | 20,27 | 24.500 |
28 feb 2024 | 20,35 | 20,37 | 20,25 | 20,33 | 20,33 | 16.800 |
27 feb 2024 | 20,31 | 20,40 | 20,31 | 20,34 | 20,34 | 43.500 |
26 feb 2024 | 20,23 | 20,36 | 20,21 | 20,26 | 20,26 | 19.900 |
23 feb 2024 | 20,24 | 20,35 | 20,14 | 20,14 | 20,14 | 39.300 |
22 feb 2024 | 20,30 | 20,44 | 20,30 | 20,43 | 20,43 | 288.700 |
21 feb 2024 | 20,33 | 20,45 | 20,31 | 20,45 | 20,45 | 55.300 |
20 feb 2024 | 20,50 | 20,50 | 20,35 | 20,38 | 20,38 | 14.600 |
16 feb 2024 | 20,35 | 20,50 | 20,35 | 20,47 | 20,47 | 7.000 |
15 feb 2024 | 20,27 | 20,38 | 20,27 | 20,37 | 20,37 | 14.300 |
14 feb 2024 | 20,39 | 20,40 | 20,15 | 20,15 | 20,15 | 24.900 |
13 feb 2024 | 20,45 | 20,45 | 20,25 | 20,37 | 20,37 | 24.200 |
12 feb 2024 | 20,34 | 20,43 | 20,34 | 20,43 | 20,43 | 29.600 |
09 feb 2024 | 20,37 | 20,39 | 20,33 | 20,39 | 20,39 | 10.900 |
08 feb 2024 | 20,23 | 20,34 | 20,20 | 20,28 | 20,28 | 19.100 |
07 feb 2024 | 20,10 | 20,18 | 20,09 | 20,15 | 20,15 | 10.100 |
06 feb 2024 | 20,12 | 20,13 | 20,04 | 20,11 | 20,11 | 10.000 |
05 feb 2024 | 20,02 | 20,07 | 19,89 | 20,07 | 20,07 | 11.700 |
02 feb 2024 | 20,01 | 20,08 | 19,96 | 19,99 | 19,99 | 45.700 |
01 feb 2024 | 20,39 | 20,44 | 20,15 | 20,15 | 20,15 | 28.800 |
31 gen 2024 | 20,56 | 20,56 | 20,00 | 20,44 | 20,44 | 34.600 |
30 gen 2024 | 20,50 | 20,63 | 20,48 | 20,63 | 20,63 | 8.100 |
29 gen 2024 | 20,53 | 20,53 | 20,44 | 20,48 | 20,48 | 22.000 |
26 gen 2024 | 20,45 | 20,58 | 20,37 | 20,58 | 20,58 | 54.400 |
25 gen 2024 | 20,36 | 20,51 | 20,33 | 20,49 | 20,49 | 69.600 |
24 gen 2024 | 20,26 | 20,31 | 20,19 | 20,27 | 20,27 | 17.000 |
23 gen 2024 | 20,09 | 20,12 | 20,04 | 20,12 | 20,12 | 6.900 |
22 gen 2024 | 19,87 | 20,08 | 19,86 | 20,01 | 20,01 | 8.900 |
19 gen 2024 | 19,97 | 19,97 | 19,83 | 19,90 | 19,90 | 7.100 |
18 gen 2024 | 19,65 | 19,85 | 19,65 | 19,85 | 19,85 | 13.000 |
17 gen 2024 | 19,61 | 19,68 | 19,57 | 19,68 | 19,68 | 2.100 |
16 gen 2024 | 19,83 | 19,85 | 19,75 | 19,75 | 19,75 | 4.500 |
12 gen 2024 | 19,94 | 19,94 | 19,72 | 19,77 | 19,77 | 3.500 |
11 gen 2024 | 19,84 | 19,84 | 19,68 | 19,75 | 19,75 | 101.200 |
10 gen 2024 | 19,73 | 19,76 | 19,55 | 19,59 | 19,59 | 10.700 |
09 gen 2024 | 19,67 | 19,73 | 19,64 | 19,65 | 19,65 | 5.900 |
08 gen 2024 | 19,55 | 19,63 | 19,44 | 19,62 | 19,62 | 23.300 |
05 gen 2024 | 19,86 | 19,86 | 19,76 | 19,79 | 19,79 | 9.000 |
04 gen 2024 | 19,85 | 19,87 | 19,63 | 19,73 | 19,73 | 29.600 |
03 gen 2024 | 19,77 | 19,91 | 19,77 | 19,88 | 19,88 | 158.000 |
02 gen 2024 | 19,86 | 19,88 | 19,64 | 19,67 | 19,67 | 15.300 |
29 dic 2023 | 19,90 | 19,95 | 19,76 | 19,76 | 19,76 | 28.500 |
28 dic 2023 | 20,05 | 20,16 | 19,92 | 19,98 | 19,98 | 27.800 |
27 dic 2023 | 20,23 | 20,31 | 20,14 | 20,17 | 20,17 | 28.900 |
26 dic 2023 | 20,00 | 20,31 | 19,81 | 20,19 | 20,19 | 24.500 |
22 dic 2023 | 20,00 | 20,14 | 19,97 | 20,01 | 20,01 | 36.700 |
21 dic 2023 | 20,03 | 20,09 | 19,97 | 20,02 | 20,02 | 76.500 |
20 dic 2023 | 20,32 | 20,32 | 20,03 | 20,03 | 20,03 | 30.900 |
20 dic 2023 | 1.434 Dividendo |
19 dic 2023 | 21,53 | 21,73 | 21,53 | 21,71 | 20,28 | 32.700 |
18 dic 2023 | 21,55 | 21,64 | 21,45 | 21,52 | 20,10 | 18.300 |
*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...