Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 22,88 | 22,94 | 22,78 | 22,85 | 22,85 | 13.722 |
19 giu 2024 | 22,79 | 22,90 | 22,79 | 22,88 | 22,88 | 5.415 |
18 giu 2024 | 22,62 | 22,79 | 22,62 | 22,73 | 22,73 | 6.701 |
17 giu 2024 | 22,60 | 22,77 | 22,50 | 22,58 | 22,58 | 33.931 |
14 giu 2024 | 22,59 | 22,70 | 22,47 | 22,66 | 22,66 | 10.768 |
13 giu 2024 | 22,45 | 22,74 | 22,45 | 22,55 | 22,55 | 3.169 |
12 giu 2024 | 22,62 | 22,78 | 22,47 | 22,56 | 22,56 | 15.539 |
11 giu 2024 | 22,62 | 22,72 | 22,45 | 22,65 | 22,65 | 42.994 |
10 giu 2024 | 22,60 | 22,63 | 22,52 | 22,57 | 22,57 | 12.829 |
07 giu 2024 | 22,58 | 22,71 | 22,51 | 22,57 | 22,57 | 11.645 |
06 giu 2024 | 22,62 | 22,72 | 22,52 | 22,68 | 22,68 | 6.380 |
05 giu 2024 | 22,38 | 22,68 | 22,35 | 22,54 | 22,54 | 17.255 |
04 giu 2024 | 22,12 | 22,39 | 22,07 | 22,39 | 22,39 | 23.969 |
03 giu 2024 | 22,42 | 22,67 | 22,16 | 22,16 | 22,16 | 36.587 |
31 mag 2024 | 21,98 | 22,35 | 21,95 | 22,25 | 22,25 | 8.120 |
30 mag 2024 | 21,58 | 22,04 | 21,53 | 22,04 | 22,04 | 4.859 |
29 mag 2024 | 21,64 | 21,75 | 21,60 | 21,60 | 21,60 | 7.237 |
28 mag 2024 | 21,71 | 21,80 | 21,62 | 21,75 | 21,75 | 9.386 |
27 mag 2024 | 21,72 | 21,78 | 21,68 | 21,73 | 21,73 | 7.574 |
24 mag 2024 | 21,76 | 21,79 | 21,63 | 21,73 | 21,73 | 18.921 |
23 mag 2024 | 22,08 | 22,10 | 21,70 | 21,74 | 21,74 | 13.545 |
22 mag 2024 | 22,11 | 22,20 | 22,00 | 22,08 | 22,08 | 8.679 |
21 mag 2024 | 22,22 | 22,23 | 22,09 | 22,10 | 22,10 | 13.139 |
20 mag 2024 | 21,95 | 22,26 | 21,95 | 22,16 | 22,16 | 3.801 |
17 mag 2024 | 22,00 | 22,02 | 21,88 | 22,02 | 22,02 | 9.397 |
16 mag 2024 | 21,94 | 22,08 | 21,72 | 21,90 | 21,90 | 6.068 |
15 mag 2024 | 22,05 | 22,24 | 22,01 | 22,15 | 22,15 | 5.303 |
14 mag 2024 | 21,91 | 22,10 | 21,91 | 22,00 | 22,00 | 10.675 |
13 mag 2024 | 21,94 | 22,02 | 21,90 | 21,92 | 21,92 | 16.932 |
10 mag 2024 | 21,95 | 22,09 | 21,90 | 21,97 | 21,97 | 52.464 |
09 mag 2024 | 21,62 | 21,90 | 21,62 | 21,88 | 21,88 | 1.154 |
08 mag 2024 | 21,67 | 21,78 | 21,59 | 21,65 | 21,65 | 5.422 |
07 mag 2024 | 21,69 | 21,78 | 21,60 | 21,62 | 21,62 | 8.075 |
06 mag 2024 | 21,64 | 21,81 | 21,61 | 21,70 | 21,70 | 11.561 |
03 mag 2024 | 21,75 | 21,76 | 21,64 | 21,65 | 21,65 | 7.097 |
02 mag 2024 | 21,48 | 21,77 | 21,48 | 21,67 | 21,67 | 7.029 |
30 apr 2024 | 21,72 | 21,78 | 21,49 | 21,54 | 21,54 | 11.132 |
29 apr 2024 | 21,89 | 21,89 | 21,73 | 21,73 | 21,73 | 32.525 |
26 apr 2024 | 21,68 | 21,87 | 21,64 | 21,85 | 21,85 | 22.812 |
25 apr 2024 | 21,70 | 21,99 | 21,55 | 21,73 | 21,73 | 12.867 |
24 apr 2024 | 21,80 | 21,86 | 21,72 | 21,80 | 21,80 | 5.073 |
23 apr 2024 | 21,61 | 21,84 | 21,61 | 21,84 | 21,84 | 45.094 |
22 apr 2024 | 21,25 | 21,64 | 21,21 | 21,62 | 21,62 | 7.123 |
19 apr 2024 | 20,71 | 21,21 | 20,70 | 21,14 | 21,14 | 24.225 |
18 apr 2024 | 20,85 | 21,01 | 20,85 | 20,94 | 20,94 | 4.676 |
17 apr 2024 | 20,77 | 21,02 | 20,73 | 20,88 | 20,88 | 15.816 |
16 apr 2024 | 20,99 | 21,21 | 20,75 | 20,90 | 20,90 | 32.630 |
15 apr 2024 | 21,17 | 21,25 | 21,01 | 21,04 | 21,04 | 24.636 |
12 apr 2024 | 21,34 | 21,47 | 21,00 | 21,00 | 21,00 | 33.545 |
11 apr 2024 | 21,95 | 21,96 | 21,16 | 21,30 | 21,30 | 26.917 |
11 apr 2024 | 0.77 Dividendo |
10 apr 2024 | 22,27 | 22,67 | 22,23 | 22,60 | 21,83 | 22.149 |
09 apr 2024 | 22,06 | 22,24 | 22,00 | 22,24 | 21,48 | 29.206 |
08 apr 2024 | 22,13 | 22,15 | 21,95 | 22,02 | 21,27 | 18.209 |
05 apr 2024 | 22,24 | 22,24 | 21,90 | 21,90 | 21,15 | 29.525 |
04 apr 2024 | 22,29 | 22,39 | 22,25 | 22,29 | 21,53 | 10.833 |
03 apr 2024 | 22,43 | 22,51 | 22,20 | 22,28 | 21,52 | 12.998 |
02 apr 2024 | 22,50 | 22,63 | 22,33 | 22,37 | 21,61 | 38.630 |
28 mar 2024 | 22,35 | 22,59 | 22,35 | 22,46 | 21,69 | 33.577 |
27 mar 2024 | 22,23 | 22,51 | 22,19 | 22,50 | 21,73 | 20.120 |
26 mar 2024 | 22,02 | 22,25 | 22,02 | 22,23 | 21,47 | 14.427 |
25 mar 2024 | 21,97 | 22,11 | 21,92 | 22,08 | 21,32 | 14.942 |
22 mar 2024 | 21,92 | 22,07 | 21,85 | 21,86 | 21,12 | 12.365 |
21 mar 2024 | 22,00 | 22,02 | 21,91 | 21,98 | 21,23 | 21.061 |
20 mar 2024 | 21,91 | 22,00 | 21,81 | 22,00 | 21,25 | 11.812 |
19 mar 2024 | 21,63 | 21,95 | 21,63 | 21,92 | 21,17 | 18.464 |
18 mar 2024 | 21,94 | 21,94 | 21,62 | 21,70 | 20,96 | 31.924 |
15 mar 2024 | 21,50 | 21,95 | 21,50 | 21,82 | 21,08 | 9.622 |
14 mar 2024 | 21,69 | 21,71 | 21,45 | 21,58 | 20,84 | 19.089 |
13 mar 2024 | 21,75 | 21,79 | 21,56 | 21,56 | 20,82 | 12.974 |
12 mar 2024 | 21,86 | 21,95 | 21,72 | 21,80 | 21,06 | 7.647 |
11 mar 2024 | 21,85 | 22,05 | 21,78 | 21,83 | 21,08 | 9.840 |
08 mar 2024 | 22,09 | 22,14 | 21,71 | 21,89 | 21,14 | 13.220 |
07 mar 2024 | 22,28 | 22,28 | 22,05 | 22,14 | 21,39 | 10.834 |
06 mar 2024 | 22,22 | 22,37 | 22,19 | 22,24 | 21,48 | 21.537 |
05 mar 2024 | 21,99 | 22,27 | 21,98 | 22,27 | 21,51 | 7.493 |
04 mar 2024 | 22,00 | 22,10 | 22,00 | 22,05 | 21,30 | 21.151 |
01 mar 2024 | 22,07 | 22,14 | 21,94 | 22,10 | 21,35 | 16.455 |
29 feb 2024 | 22,00 | 22,10 | 21,91 | 22,00 | 21,25 | 15.174 |
28 feb 2024 | 22,17 | 22,23 | 21,95 | 21,98 | 21,23 | 19.630 |
27 feb 2024 | 22,08 | 22,17 | 21,97 | 22,16 | 21,40 | 23.140 |
26 feb 2024 | 22,00 | 22,14 | 21,95 | 22,03 | 21,28 | 16.912 |
23 feb 2024 | 22,49 | 22,49 | 21,75 | 22,14 | 21,38 | 54.053 |
22 feb 2024 | 22,25 | 22,49 | 22,25 | 22,47 | 21,70 | 12.063 |
21 feb 2024 | 22,26 | 22,30 | 22,17 | 22,17 | 21,42 | 8.596 |
20 feb 2024 | 22,38 | 22,38 | 22,16 | 22,25 | 21,50 | 7.191 |
19 feb 2024 | 22,14 | 22,35 | 22,14 | 22,33 | 21,56 | 9.500 |
16 feb 2024 | 22,09 | 22,28 | 22,09 | 22,22 | 21,46 | 9.058 |
15 feb 2024 | 22,16 | 22,18 | 21,92 | 22,14 | 21,39 | 15.012 |
14 feb 2024 | 22,20 | 22,23 | 21,95 | 22,06 | 21,30 | 13.985 |
13 feb 2024 | 22,17 | 22,41 | 22,17 | 22,24 | 21,48 | 13.125 |
12 feb 2024 | 22,12 | 22,30 | 22,12 | 22,30 | 21,54 | 5.671 |
09 feb 2024 | 22,19 | 22,23 | 22,08 | 22,23 | 21,47 | 7.465 |
08 feb 2024 | 22,32 | 22,38 | 22,08 | 22,17 | 21,41 | 16.666 |
07 feb 2024 | 22,67 | 22,71 | 22,27 | 22,40 | 21,64 | 14.347 |
06 feb 2024 | 22,59 | 22,67 | 22,41 | 22,66 | 21,88 | 27.536 |
05 feb 2024 | 22,60 | 22,68 | 22,59 | 22,60 | 21,83 | 15.058 |
02 feb 2024 | 22,80 | 22,85 | 22,62 | 22,66 | 21,89 | 6.181 |
01 feb 2024 | 22,91 | 22,91 | 22,71 | 22,77 | 22,00 | 4.016 |
31 gen 2024 | 22,88 | 22,88 | 22,59 | 22,73 | 21,95 | 38.835 |
*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...