Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 19,89 | 20,09 | 19,89 | 20,07 | 20,07 | 26.970 |
05 giu 2024 | 19,77 | 19,97 | 19,75 | 19,86 | 19,86 | 19.300 |
04 giu 2024 | 19,90 | 19,90 | 19,40 | 19,76 | 19,76 | 101.400 |
03 giu 2024 | 20,57 | 20,66 | 19,95 | 19,98 | 19,98 | 128.700 |
31 mag 2024 | 20,59 | 20,70 | 20,42 | 20,69 | 20,69 | 55.900 |
31 mag 2024 | 0.29 Dividendo |
30 mag 2024 | 20,65 | 20,85 | 20,65 | 20,70 | 20,41 | 42.600 |
29 mag 2024 | 21,02 | 21,02 | 20,55 | 20,68 | 20,39 | 95.500 |
28 mag 2024 | 20,81 | 21,01 | 20,80 | 20,99 | 20,70 | 61.200 |
27 mag 2024 | 20,79 | 20,79 | 20,70 | 20,73 | 20,44 | 80.600 |
24 mag 2024 | 20,73 | 20,80 | 20,70 | 20,72 | 20,43 | 65.900 |
23 mag 2024 | 20,81 | 20,99 | 20,54 | 20,62 | 20,33 | 75.200 |
22 mag 2024 | 21,10 | 21,10 | 20,65 | 20,76 | 20,47 | 62.900 |
21 mag 2024 | 20,98 | 21,10 | 20,92 | 21,10 | 20,80 | 79.500 |
17 mag 2024 | 20,80 | 20,95 | 20,75 | 20,92 | 20,63 | 48.600 |
16 mag 2024 | 20,79 | 20,88 | 20,70 | 20,81 | 20,52 | 40.300 |
15 mag 2024 | 20,83 | 20,83 | 20,45 | 20,78 | 20,49 | 56.900 |
14 mag 2024 | 20,90 | 20,90 | 20,62 | 20,69 | 20,40 | 34.000 |
13 mag 2024 | 20,99 | 21,01 | 20,78 | 20,85 | 20,56 | 25.700 |
10 mag 2024 | 21,17 | 21,19 | 20,85 | 20,95 | 20,66 | 41.500 |
09 mag 2024 | 20,97 | 21,14 | 20,97 | 21,05 | 20,76 | 32.700 |
08 mag 2024 | 20,74 | 20,94 | 20,59 | 20,94 | 20,65 | 40.100 |
07 mag 2024 | 20,62 | 20,81 | 20,60 | 20,77 | 20,48 | 25.100 |
06 mag 2024 | 20,55 | 20,81 | 20,53 | 20,64 | 20,35 | 33.700 |
03 mag 2024 | 20,35 | 20,46 | 20,20 | 20,31 | 20,03 | 35.800 |
02 mag 2024 | 20,20 | 20,42 | 20,20 | 20,28 | 20,00 | 20.900 |
01 mag 2024 | 20,45 | 20,45 | 20,05 | 20,15 | 19,87 | 33.100 |
30 apr 2024 | 21,07 | 21,07 | 20,54 | 20,54 | 20,25 | 45.300 |
29 apr 2024 | 21,09 | 21,09 | 20,83 | 21,06 | 20,76 | 38.500 |
29 apr 2024 | 0.29 Dividendo |
26 apr 2024 | 21,44 | 21,44 | 21,10 | 21,29 | 20,71 | 61.200 |
25 apr 2024 | 20,93 | 21,29 | 20,86 | 21,26 | 20,68 | 66.900 |
24 apr 2024 | 21,12 | 21,12 | 20,93 | 20,99 | 20,41 | 36.100 |
23 apr 2024 | 20,87 | 21,03 | 20,75 | 21,03 | 20,45 | 74.500 |
22 apr 2024 | 20,67 | 20,93 | 20,49 | 20,93 | 20,36 | 77.500 |
19 apr 2024 | 20,63 | 20,86 | 20,61 | 20,72 | 20,15 | 23.700 |
18 apr 2024 | 20,67 | 20,71 | 20,45 | 20,54 | 19,98 | 34.100 |
17 apr 2024 | 20,61 | 20,80 | 20,40 | 20,61 | 20,04 | 33.700 |
16 apr 2024 | 20,62 | 20,69 | 20,43 | 20,63 | 20,06 | 30.200 |
15 apr 2024 | 20,95 | 20,95 | 20,52 | 20,58 | 20,02 | 58.800 |
12 apr 2024 | 21,15 | 21,30 | 20,72 | 20,82 | 20,25 | 44.900 |
11 apr 2024 | 21,42 | 21,42 | 20,96 | 21,05 | 20,47 | 66.200 |
10 apr 2024 | 21,29 | 21,45 | 21,18 | 21,45 | 20,86 | 28.000 |
09 apr 2024 | 21,29 | 21,29 | 21,15 | 21,25 | 20,67 | 39.700 |
08 apr 2024 | 21,35 | 21,35 | 21,10 | 21,25 | 20,67 | 55.900 |
05 apr 2024 | 21,14 | 21,27 | 21,07 | 21,23 | 20,65 | 22.200 |
04 apr 2024 | 21,18 | 21,18 | 20,85 | 21,07 | 20,49 | 58.300 |
03 apr 2024 | 20,99 | 21,03 | 20,82 | 21,01 | 20,43 | 45.700 |
02 apr 2024 | 20,98 | 20,98 | 20,66 | 20,85 | 20,28 | 46.600 |
01 apr 2024 | 20,69 | 20,74 | 20,45 | 20,70 | 20,13 | 77.700 |
28 mar 2024 | 20,52 | 20,56 | 20,39 | 20,52 | 19,96 | 23.800 |
27 mar 2024 | 20,29 | 20,37 | 20,05 | 20,34 | 19,78 | 41.700 |
27 mar 2024 | 0.29 Dividendo |
26 mar 2024 | 20,77 | 20,77 | 20,50 | 20,58 | 19,73 | 75.300 |
25 mar 2024 | 20,40 | 20,64 | 20,40 | 20,64 | 19,79 | 69.500 |
22 mar 2024 | 20,38 | 20,38 | 20,16 | 20,34 | 19,50 | 45.600 |
21 mar 2024 | 20,40 | 20,40 | 20,21 | 20,31 | 19,47 | 36.100 |
20 mar 2024 | 20,43 | 20,43 | 20,17 | 20,25 | 19,42 | 28.600 |
19 mar 2024 | 20,24 | 20,41 | 20,24 | 20,28 | 19,45 | 55.200 |
18 mar 2024 | 20,15 | 20,24 | 20,05 | 20,24 | 19,41 | 22.700 |
15 mar 2024 | 20,10 | 20,21 | 20,07 | 20,18 | 19,35 | 38.000 |
14 mar 2024 | 20,09 | 20,14 | 19,94 | 20,14 | 19,31 | 36.500 |
13 mar 2024 | 19,97 | 20,11 | 19,97 | 20,02 | 19,20 | 46.900 |
12 mar 2024 | 19,81 | 19,84 | 19,69 | 19,84 | 19,02 | 15.200 |
11 mar 2024 | 19,69 | 19,72 | 19,48 | 19,69 | 18,88 | 52.700 |
08 mar 2024 | 19,83 | 19,83 | 19,60 | 19,74 | 18,93 | 50.500 |
07 mar 2024 | 19,81 | 19,84 | 19,67 | 19,73 | 18,92 | 55.800 |
06 mar 2024 | 19,81 | 19,87 | 19,66 | 19,72 | 18,91 | 29.900 |
05 mar 2024 | 19,54 | 19,72 | 19,51 | 19,72 | 18,91 | 43.400 |
04 mar 2024 | 19,88 | 19,88 | 19,53 | 19,54 | 18,74 | 51.700 |
01 mar 2024 | 19,47 | 19,76 | 19,47 | 19,65 | 18,84 | 54.200 |
29 feb 2024 | 19,25 | 19,46 | 19,21 | 19,44 | 18,64 | 33.000 |
28 feb 2024 | 19,39 | 19,39 | 19,10 | 19,19 | 18,40 | 43.300 |
28 feb 2024 | 0.29 Dividendo |
27 feb 2024 | 19,47 | 19,58 | 19,44 | 19,49 | 18,41 | 78.200 |
26 feb 2024 | 19,37 | 19,45 | 19,25 | 19,44 | 18,36 | 87.300 |
23 feb 2024 | 19,28 | 19,40 | 19,13 | 19,39 | 18,32 | 37.300 |
22 feb 2024 | 19,29 | 19,38 | 19,17 | 19,35 | 18,28 | 40.700 |
21 feb 2024 | 18,90 | 19,31 | 18,85 | 19,29 | 18,22 | 56.700 |
20 feb 2024 | 18,84 | 18,93 | 18,78 | 18,86 | 17,81 | 54.700 |
16 feb 2024 | 18,78 | 18,90 | 18,72 | 18,87 | 17,82 | 38.300 |
15 feb 2024 | 18,12 | 18,76 | 18,12 | 18,70 | 17,66 | 41.300 |
14 feb 2024 | 18,21 | 18,33 | 18,07 | 18,11 | 17,11 | 22.900 |
13 feb 2024 | 18,40 | 18,40 | 17,89 | 18,16 | 17,15 | 56.900 |
12 feb 2024 | 18,08 | 18,49 | 18,08 | 18,43 | 17,41 | 52.900 |
09 feb 2024 | 18,12 | 18,23 | 18,04 | 18,14 | 17,13 | 27.400 |
08 feb 2024 | 18,06 | 18,12 | 17,93 | 18,10 | 17,10 | 21.900 |
07 feb 2024 | 18,04 | 18,04 | 17,79 | 17,93 | 16,94 | 41.100 |
06 feb 2024 | 17,93 | 18,10 | 17,89 | 17,96 | 16,96 | 26.500 |
05 feb 2024 | 18,21 | 18,21 | 17,81 | 17,92 | 16,93 | 26.200 |
02 feb 2024 | 18,56 | 18,56 | 18,16 | 18,17 | 17,16 | 55.600 |
01 feb 2024 | 18,71 | 18,79 | 18,41 | 18,48 | 17,46 | 18.000 |
31 gen 2024 | 18,86 | 18,86 | 18,52 | 18,57 | 17,54 | 38.000 |
30 gen 2024 | 18,77 | 18,77 | 18,56 | 18,77 | 17,73 | 57.400 |
30 gen 2024 | 0.29 Dividendo |
29 gen 2024 | 19,02 | 19,02 | 18,81 | 18,95 | 17,63 | 104.000 |
26 gen 2024 | 18,98 | 19,01 | 18,77 | 19,01 | 17,68 | 33.800 |
25 gen 2024 | 18,70 | 18,93 | 18,70 | 18,93 | 17,61 | 46.600 |
24 gen 2024 | 18,61 | 18,69 | 18,54 | 18,64 | 17,34 | 26.500 |
23 gen 2024 | 18,36 | 18,51 | 18,36 | 18,51 | 17,22 | 36.400 |
*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...