Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 19,40 | 19,55 | 19,11 | 19,50 | 19,50 | 263.500 |
27 mar 2024 | 18,79 | 19,36 | 18,79 | 19,36 | 19,36 | 236.500 |
26 mar 2024 | 19,05 | 19,06 | 18,62 | 18,68 | 18,68 | 115.700 |
25 mar 2024 | 19,10 | 19,33 | 18,85 | 18,98 | 18,98 | 113.000 |
22 mar 2024 | 19,60 | 19,60 | 18,74 | 19,01 | 19,01 | 141.200 |
21 mar 2024 | 19,68 | 19,74 | 19,37 | 19,51 | 19,51 | 154.200 |
20 mar 2024 | 18,56 | 19,78 | 18,45 | 19,57 | 19,57 | 179.000 |
19 mar 2024 | 18,72 | 19,01 | 18,39 | 18,67 | 18,67 | 83.000 |
18 mar 2024 | 18,87 | 19,22 | 18,70 | 18,76 | 18,76 | 127.600 |
15 mar 2024 | 18,75 | 19,27 | 18,75 | 18,90 | 18,90 | 444.100 |
14 mar 2024 | 19,40 | 19,88 | 18,68 | 18,82 | 18,82 | 175.500 |
13 mar 2024 | 19,77 | 20,07 | 19,35 | 19,49 | 19,49 | 94.400 |
12 mar 2024 | 19,95 | 20,59 | 19,45 | 19,83 | 19,83 | 162.000 |
11 mar 2024 | 19,64 | 20,77 | 19,55 | 20,02 | 20,02 | 192.900 |
08 mar 2024 | 20,02 | 20,09 | 19,41 | 19,62 | 19,62 | 153.400 |
07 mar 2024 | 20,06 | 20,10 | 19,52 | 19,67 | 19,67 | 200.100 |
06 mar 2024 | 19,77 | 20,34 | 19,22 | 19,70 | 19,70 | 454.400 |
05 mar 2024 | 19,28 | 19,89 | 19,28 | 19,70 | 19,70 | 263.400 |
04 mar 2024 | 19,54 | 20,18 | 19,25 | 19,31 | 19,31 | 128.700 |
01 mar 2024 | 19,74 | 19,89 | 19,10 | 19,68 | 19,68 | 141.700 |
29 feb 2024 | 20,16 | 20,31 | 19,68 | 19,79 | 19,79 | 178.300 |
28 feb 2024 | 19,75 | 19,97 | 19,65 | 19,70 | 19,70 | 138.100 |
27 feb 2024 | 19,99 | 20,10 | 19,76 | 19,90 | 19,90 | 157.700 |
26 feb 2024 | 20,09 | 20,16 | 19,70 | 19,89 | 19,89 | 135.000 |
23 feb 2024 | 19,92 | 20,39 | 19,75 | 20,19 | 20,19 | 129.700 |
22 feb 2024 | 20,12 | 20,21 | 19,79 | 19,96 | 19,96 | 180.100 |
21 feb 2024 | 20,21 | 20,38 | 19,92 | 20,18 | 20,18 | 128.700 |
20 feb 2024 | 20,16 | 20,69 | 20,16 | 20,39 | 20,39 | 161.100 |
16 feb 2024 | 20,24 | 20,87 | 19,98 | 20,48 | 20,48 | 195.400 |
15 feb 2024 | 20,26 | 20,65 | 20,04 | 20,56 | 20,56 | 303.800 |
14 feb 2024 | 19,68 | 20,08 | 19,47 | 20,05 | 20,05 | 193.400 |
14 feb 2024 | 0.17 Dividendo |
13 feb 2024 | 20,35 | 20,54 | 19,24 | 19,54 | 19,37 | 222.100 |
12 feb 2024 | 20,49 | 21,69 | 20,49 | 21,21 | 21,03 | 221.000 |
09 feb 2024 | 20,02 | 20,58 | 19,53 | 20,58 | 20,40 | 219.600 |
08 feb 2024 | 20,13 | 20,41 | 19,86 | 20,04 | 19,87 | 259.500 |
07 feb 2024 | 21,07 | 21,07 | 20,00 | 20,10 | 19,93 | 643.500 |
06 feb 2024 | 21,16 | 21,56 | 20,87 | 21,00 | 20,82 | 173.600 |
05 feb 2024 | 21,31 | 21,56 | 20,74 | 21,16 | 20,98 | 231.800 |
02 feb 2024 | 21,65 | 22,18 | 21,48 | 21,63 | 21,44 | 170.000 |
01 feb 2024 | 23,05 | 23,17 | 21,78 | 22,19 | 22,00 | 270.600 |
31 gen 2024 | 23,37 | 23,87 | 22,84 | 22,84 | 22,64 | 219.500 |
30 gen 2024 | 24,00 | 24,25 | 23,87 | 23,90 | 23,69 | 101.500 |
29 gen 2024 | 23,46 | 24,11 | 22,81 | 24,09 | 23,88 | 122.400 |
26 gen 2024 | 24,33 | 24,41 | 23,10 | 23,24 | 23,04 | 153.900 |
25 gen 2024 | 24,00 | 24,44 | 23,17 | 23,77 | 23,56 | 250.800 |
24 gen 2024 | 23,68 | 24,00 | 23,60 | 23,67 | 23,46 | 163.400 |
23 gen 2024 | 23,90 | 23,99 | 23,41 | 23,41 | 23,21 | 214.800 |
22 gen 2024 | 23,26 | 23,73 | 23,19 | 23,72 | 23,51 | 158.900 |
19 gen 2024 | 22,74 | 22,93 | 22,29 | 22,92 | 22,72 | 134.700 |
18 gen 2024 | 22,53 | 22,74 | 22,24 | 22,54 | 22,34 | 125.400 |
17 gen 2024 | 22,06 | 22,66 | 22,06 | 22,47 | 22,27 | 90.100 |
16 gen 2024 | 22,35 | 22,77 | 22,35 | 22,41 | 22,22 | 132.900 |
12 gen 2024 | 23,35 | 23,53 | 22,71 | 22,72 | 22,52 | 116.200 |
11 gen 2024 | 22,84 | 23,30 | 22,59 | 23,03 | 22,83 | 137.400 |
10 gen 2024 | 23,05 | 23,49 | 22,95 | 23,13 | 22,93 | 146.600 |
09 gen 2024 | 23,08 | 23,44 | 22,58 | 23,16 | 22,96 | 203.900 |
08 gen 2024 | 23,10 | 23,52 | 22,98 | 23,46 | 23,26 | 159.000 |
05 gen 2024 | 22,32 | 23,17 | 22,21 | 23,13 | 22,93 | 252.500 |
04 gen 2024 | 22,17 | 22,61 | 22,15 | 22,49 | 22,29 | 141.400 |
03 gen 2024 | 22,85 | 22,85 | 22,04 | 22,09 | 21,90 | 96.500 |
02 gen 2024 | 22,69 | 23,37 | 22,69 | 23,01 | 22,81 | 106.100 |
29 dic 2023 | 23,40 | 23,40 | 22,90 | 22,91 | 22,71 | 123.600 |
28 dic 2023 | 23,67 | 23,86 | 23,42 | 23,51 | 23,31 | 78.900 |
27 dic 2023 | 23,80 | 24,00 | 23,59 | 23,73 | 23,52 | 179.700 |
26 dic 2023 | 23,46 | 23,82 | 23,35 | 23,79 | 23,58 | 91.000 |
22 dic 2023 | 23,15 | 23,56 | 23,15 | 23,29 | 23,09 | 116.100 |
21 dic 2023 | 22,93 | 23,47 | 22,60 | 22,96 | 22,76 | 115.200 |
20 dic 2023 | 23,21 | 23,73 | 22,63 | 22,68 | 22,48 | 129.100 |
19 dic 2023 | 23,01 | 23,51 | 22,90 | 23,20 | 23,00 | 134.400 |
18 dic 2023 | 23,12 | 23,24 | 22,66 | 22,87 | 22,67 | 116.400 |
15 dic 2023 | 23,50 | 23,63 | 22,81 | 22,99 | 22,79 | 606.000 |
14 dic 2023 | 23,07 | 23,78 | 22,81 | 23,39 | 23,19 | 258.300 |
13 dic 2023 | 20,72 | 22,42 | 20,63 | 22,32 | 22,13 | 225.700 |
12 dic 2023 | 21,20 | 21,20 | 20,70 | 20,72 | 20,54 | 103.200 |
11 dic 2023 | 21,34 | 21,53 | 21,09 | 21,13 | 20,95 | 131.900 |
08 dic 2023 | 21,11 | 21,60 | 20,84 | 21,31 | 21,12 | 79.000 |
07 dic 2023 | 20,78 | 21,13 | 20,56 | 21,12 | 20,94 | 110.600 |
06 dic 2023 | 20,96 | 21,54 | 20,69 | 20,73 | 20,55 | 104.500 |
05 dic 2023 | 20,87 | 20,87 | 20,50 | 20,70 | 20,52 | 154.700 |
04 dic 2023 | 20,76 | 21,26 | 20,51 | 20,91 | 20,73 | 163.000 |
01 dic 2023 | 19,72 | 20,95 | 19,39 | 20,93 | 20,75 | 199.200 |
30 nov 2023 | 19,77 | 19,92 | 19,33 | 19,66 | 19,49 | 154.300 |
29 nov 2023 | 19,39 | 20,05 | 19,26 | 19,70 | 19,53 | 165.300 |
28 nov 2023 | 19,01 | 19,19 | 18,83 | 19,13 | 18,96 | 81.400 |
27 nov 2023 | 19,19 | 19,48 | 19,01 | 19,01 | 18,84 | 144.700 |
24 nov 2023 | 19,09 | 19,28 | 19,03 | 19,17 | 19,00 | 36.300 |
22 nov 2023 | 19,34 | 19,34 | 18,96 | 19,13 | 18,96 | 72.300 |
21 nov 2023 | 19,41 | 19,43 | 19,01 | 19,02 | 18,85 | 129.100 |
20 nov 2023 | 19,20 | 19,64 | 19,11 | 19,53 | 19,36 | 168.300 |
17 nov 2023 | 19,08 | 19,23 | 18,83 | 19,21 | 19,04 | 108.400 |
16 nov 2023 | 19,25 | 19,25 | 18,80 | 18,82 | 18,66 | 147.500 |
15 nov 2023 | 19,06 | 19,37 | 18,99 | 19,32 | 19,15 | 143.900 |
14 nov 2023 | 18,16 | 19,12 | 18,10 | 19,00 | 18,83 | 168.100 |
14 nov 2023 | 0.17 Dividendo |
13 nov 2023 | 17,54 | 17,66 | 17,32 | 17,53 | 17,21 | 49.300 |
10 nov 2023 | 17,70 | 17,86 | 17,32 | 17,71 | 17,39 | 89.400 |
09 nov 2023 | 18,11 | 18,11 | 17,40 | 17,49 | 17,17 | 82.200 |
08 nov 2023 | 18,39 | 18,39 | 17,95 | 18,10 | 17,77 | 70.000 |
07 nov 2023 | 18,54 | 18,54 | 18,12 | 18,35 | 18,01 | 65.900 |
*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...