Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 19,53 | 19,60 | 19,35 | 19,52 | 19,52 | 23.293 |
14 mag 2024 | 19,45 | 19,45 | 19,31 | 19,31 | 19,31 | 14.600 |
13 mag 2024 | 19,40 | 19,50 | 19,30 | 19,31 | 19,31 | 7.900 |
10 mag 2024 | 19,46 | 19,64 | 19,24 | 19,24 | 19,24 | 6.800 |
09 mag 2024 | 19,35 | 19,63 | 19,35 | 19,38 | 19,38 | 8.500 |
08 mag 2024 | 19,60 | 19,67 | 19,39 | 19,40 | 19,40 | 9.000 |
07 mag 2024 | 19,85 | 19,95 | 19,61 | 19,76 | 19,76 | 13.200 |
06 mag 2024 | 19,76 | 19,81 | 19,75 | 19,75 | 19,75 | 2.800 |
03 mag 2024 | 19,75 | 19,92 | 19,66 | 19,69 | 19,69 | 5.700 |
02 mag 2024 | 19,57 | 19,75 | 19,50 | 19,65 | 19,65 | 13.300 |
01 mag 2024 | 19,72 | 19,72 | 19,36 | 19,66 | 19,66 | 7.100 |
30 apr 2024 | 19,95 | 19,95 | 19,51 | 19,51 | 19,51 | 7.600 |
29 apr 2024 | 20,20 | 20,27 | 19,85 | 19,90 | 19,90 | 13.000 |
26 apr 2024 | 20,27 | 20,68 | 20,01 | 20,25 | 20,25 | 8.900 |
25 apr 2024 | 20,06 | 20,18 | 19,71 | 20,10 | 20,10 | 9.600 |
24 apr 2024 | 20,29 | 20,35 | 20,05 | 20,33 | 20,33 | 14.200 |
23 apr 2024 | 19,28 | 20,46 | 19,17 | 20,43 | 20,43 | 118.800 |
22 apr 2024 | 19,00 | 19,25 | 19,00 | 19,24 | 19,24 | 10.100 |
19 apr 2024 | 18,94 | 19,08 | 18,90 | 18,94 | 18,94 | 12.200 |
18 apr 2024 | 19,01 | 19,04 | 18,82 | 18,92 | 18,92 | 12.200 |
17 apr 2024 | 18,96 | 19,13 | 18,85 | 19,04 | 19,04 | 11.200 |
16 apr 2024 | 18,81 | 18,95 | 18,81 | 18,83 | 18,83 | 6.600 |
15 apr 2024 | 19,59 | 19,64 | 18,72 | 18,82 | 18,82 | 24.800 |
12 apr 2024 | 19,43 | 19,66 | 19,42 | 19,46 | 19,46 | 10.100 |
11 apr 2024 | 19,92 | 19,92 | 19,45 | 19,50 | 19,50 | 8.000 |
10 apr 2024 | 20,29 | 20,29 | 19,80 | 19,81 | 19,81 | 10.400 |
09 apr 2024 | 20,40 | 20,49 | 20,31 | 20,35 | 20,35 | 2.700 |
08 apr 2024 | 20,46 | 20,59 | 20,25 | 20,34 | 20,34 | 20.400 |
05 apr 2024 | 20,30 | 20,60 | 20,28 | 20,46 | 20,46 | 18.400 |
04 apr 2024 | 20,27 | 20,56 | 20,21 | 20,46 | 20,46 | 10.100 |
03 apr 2024 | 20,18 | 20,44 | 20,18 | 20,20 | 20,20 | 4.600 |
02 apr 2024 | 20,51 | 20,51 | 20,18 | 20,33 | 20,33 | 7.200 |
01 apr 2024 | 20,47 | 20,79 | 20,08 | 20,56 | 20,56 | 6.500 |
28 mar 2024 | 20,73 | 20,73 | 20,42 | 20,60 | 20,60 | 17.900 |
27 mar 2024 | 20,74 | 20,74 | 20,31 | 20,59 | 20,59 | 24.500 |
27 mar 2024 | 0.273 Dividendo |
26 mar 2024 | 21,09 | 21,09 | 20,81 | 20,89 | 20,62 | 24.900 |
25 mar 2024 | 21,01 | 21,07 | 20,95 | 21,01 | 20,74 | 6.100 |
22 mar 2024 | 21,18 | 21,20 | 20,95 | 21,07 | 20,79 | 5.400 |
21 mar 2024 | 21,08 | 21,24 | 20,98 | 21,06 | 20,78 | 17.800 |
20 mar 2024 | 20,86 | 21,02 | 20,75 | 21,02 | 20,75 | 13.300 |
19 mar 2024 | 20,92 | 20,93 | 20,70 | 20,90 | 20,63 | 11.900 |
18 mar 2024 | 21,00 | 21,00 | 20,70 | 20,84 | 20,57 | 7.600 |
15 mar 2024 | 20,95 | 20,95 | 20,83 | 20,90 | 20,63 | 12.600 |
14 mar 2024 | 21,10 | 21,17 | 20,90 | 21,05 | 20,77 | 9.500 |
13 mar 2024 | 21,23 | 21,23 | 21,05 | 21,12 | 20,84 | 7.100 |
12 mar 2024 | 21,23 | 21,23 | 21,02 | 21,18 | 20,90 | 5.500 |
11 mar 2024 | 21,05 | 21,27 | 21,05 | 21,17 | 20,89 | 11.200 |
08 mar 2024 | 21,23 | 21,23 | 21,15 | 21,21 | 20,93 | 5.700 |
07 mar 2024 | 21,14 | 21,19 | 21,04 | 21,17 | 20,89 | 17.300 |
06 mar 2024 | 21,09 | 21,11 | 21,00 | 21,11 | 20,83 | 14.800 |
05 mar 2024 | 21,00 | 21,05 | 20,70 | 21,03 | 20,76 | 6.600 |
04 mar 2024 | 21,02 | 21,07 | 20,89 | 20,89 | 20,62 | 7.000 |
01 mar 2024 | 21,14 | 21,14 | 20,85 | 21,10 | 20,82 | 9.500 |
29 feb 2024 | 20,91 | 21,14 | 20,70 | 21,14 | 20,86 | 26.000 |
28 feb 2024 | 20,94 | 20,94 | 20,80 | 20,92 | 20,64 | 3.600 |
27 feb 2024 | 20,96 | 20,96 | 20,65 | 20,94 | 20,67 | 9.300 |
26 feb 2024 | 20,92 | 20,97 | 20,84 | 20,96 | 20,69 | 6.000 |
23 feb 2024 | 20,99 | 21,10 | 20,97 | 20,98 | 20,71 | 13.800 |
22 feb 2024 | 21,00 | 21,00 | 20,71 | 20,83 | 20,56 | 6.700 |
21 feb 2024 | 20,84 | 20,97 | 20,70 | 20,86 | 20,59 | 4.400 |
20 feb 2024 | 20,79 | 20,92 | 20,65 | 20,78 | 20,51 | 7.300 |
16 feb 2024 | 20,71 | 21,04 | 20,62 | 20,71 | 20,44 | 10.500 |
15 feb 2024 | 20,79 | 20,99 | 20,64 | 20,88 | 20,61 | 7.700 |
14 feb 2024 | 20,86 | 21,25 | 20,63 | 20,79 | 20,52 | 8.600 |
13 feb 2024 | 21,20 | 21,20 | 20,75 | 20,87 | 20,60 | 12.500 |
12 feb 2024 | 21,30 | 21,44 | 21,26 | 21,41 | 21,13 | 10.100 |
09 feb 2024 | 20,83 | 21,31 | 20,83 | 21,29 | 21,01 | 13.000 |
08 feb 2024 | 20,80 | 20,93 | 20,73 | 20,93 | 20,66 | 5.800 |
07 feb 2024 | 20,80 | 20,95 | 20,60 | 20,91 | 20,64 | 16.400 |
06 feb 2024 | 20,86 | 20,90 | 20,61 | 20,75 | 20,48 | 16.200 |
05 feb 2024 | 20,91 | 20,94 | 20,66 | 20,79 | 20,52 | 7.900 |
02 feb 2024 | 21,06 | 21,15 | 20,90 | 21,01 | 20,74 | 13.300 |
01 feb 2024 | 20,84 | 21,34 | 20,58 | 21,34 | 21,06 | 43.800 |
31 gen 2024 | 20,80 | 20,95 | 20,71 | 20,72 | 20,45 | 10.300 |
30 gen 2024 | 20,94 | 20,98 | 20,74 | 20,97 | 20,70 | 13.000 |
29 gen 2024 | 20,63 | 20,87 | 20,63 | 20,86 | 20,59 | 24.200 |
26 gen 2024 | 20,52 | 20,72 | 20,36 | 20,72 | 20,45 | 21.500 |
25 gen 2024 | 20,38 | 20,64 | 20,32 | 20,59 | 20,32 | 27.000 |
24 gen 2024 | 20,45 | 20,50 | 20,28 | 20,38 | 20,11 | 11.500 |
23 gen 2024 | 20,50 | 20,50 | 20,28 | 20,34 | 20,07 | 9.800 |
22 gen 2024 | 20,36 | 20,47 | 20,29 | 20,47 | 20,20 | 17.000 |
19 gen 2024 | 20,02 | 20,25 | 19,92 | 20,25 | 19,98 | 49.000 |
18 gen 2024 | 20,09 | 20,10 | 19,91 | 19,98 | 19,72 | 8.300 |
17 gen 2024 | 20,12 | 20,12 | 20,03 | 20,09 | 19,83 | 7.400 |
16 gen 2024 | 20,23 | 20,27 | 20,00 | 20,19 | 19,93 | 24.800 |
12 gen 2024 | 20,20 | 20,27 | 20,09 | 20,24 | 19,98 | 10.500 |
11 gen 2024 | 20,05 | 20,20 | 20,01 | 20,17 | 19,91 | 8.000 |
10 gen 2024 | 20,06 | 20,20 | 20,06 | 20,09 | 19,83 | 6.300 |
09 gen 2024 | 19,93 | 20,19 | 19,93 | 20,06 | 19,80 | 11.300 |
08 gen 2024 | 19,80 | 20,10 | 19,80 | 20,06 | 19,80 | 8.100 |
05 gen 2024 | 19,89 | 20,04 | 19,84 | 19,99 | 19,73 | 50.700 |
04 gen 2024 | 19,78 | 19,94 | 19,54 | 19,89 | 19,63 | 11.600 |
03 gen 2024 | 19,79 | 19,86 | 19,61 | 19,78 | 19,52 | 26.300 |
02 gen 2024 | 19,69 | 19,94 | 19,69 | 19,87 | 19,61 | 16.000 |
29 dic 2023 | 20,03 | 20,22 | 19,64 | 19,70 | 19,44 | 241.300 |
28 dic 2023 | 20,03 | 20,24 | 19,85 | 20,08 | 19,82 | 59.900 |
28 dic 2023 | 0.273 Dividendo |
27 dic 2023 | 20,18 | 20,36 | 20,14 | 20,30 | 19,77 | 29.300 |
26 dic 2023 | 20,30 | 20,52 | 20,14 | 20,20 | 19,67 | 19.800 |
*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...