Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 22,37 | 22,54 | 22,31 | 22,52 | 22,52 | 542.333 |
01 mag 2024 | 22,10 | 22,24 | 22,10 | 22,13 | 22,13 | 236.200 |
30 apr 2024 | 22,25 | 22,25 | 22,09 | 22,10 | 22,10 | 292.900 |
29 apr 2024 | 22,35 | 22,40 | 22,32 | 22,35 | 22,35 | 213.800 |
26 apr 2024 | 22,21 | 22,29 | 22,20 | 22,28 | 22,28 | 194.200 |
25 apr 2024 | 22,02 | 22,07 | 22,01 | 22,05 | 22,05 | 355.500 |
24 apr 2024 | 22,07 | 22,11 | 22,05 | 22,09 | 22,09 | 223.800 |
23 apr 2024 | 21,93 | 22,05 | 21,92 | 22,03 | 22,03 | 198.600 |
22 apr 2024 | 21,99 | 22,05 | 21,92 | 22,01 | 22,01 | 372.000 |
19 apr 2024 | 21,74 | 21,83 | 21,73 | 21,76 | 21,76 | 306.500 |
18 apr 2024 | 21,65 | 21,77 | 21,64 | 21,64 | 21,64 | 542.000 |
17 apr 2024 | 21,60 | 21,62 | 21,52 | 21,52 | 21,52 | 630.800 |
16 apr 2024 | 21,53 | 21,56 | 21,46 | 21,47 | 21,47 | 1.124.300 |
15 apr 2024 | 21,68 | 21,72 | 21,56 | 21,56 | 21,56 | 368.000 |
12 apr 2024 | 21,76 | 21,81 | 21,62 | 21,64 | 21,64 | 525.600 |
11 apr 2024 | 21,85 | 21,85 | 21,69 | 21,80 | 21,80 | 356.100 |
10 apr 2024 | 21,86 | 21,87 | 21,69 | 21,74 | 21,74 | 406.000 |
09 apr 2024 | 22,15 | 22,19 | 22,08 | 22,12 | 22,12 | 310.200 |
08 apr 2024 | 22,11 | 22,18 | 22,11 | 22,14 | 22,14 | 162.300 |
05 apr 2024 | 22,06 | 22,13 | 22,05 | 22,11 | 22,11 | 281.300 |
04 apr 2024 | 22,08 | 22,16 | 21,96 | 21,96 | 21,96 | 341.800 |
03 apr 2024 | 21,81 | 21,91 | 21,80 | 21,86 | 21,86 | 468.700 |
02 apr 2024 | 21,87 | 21,94 | 21,86 | 21,93 | 21,93 | 321.700 |
01 apr 2024 | 21,96 | 22,08 | 21,83 | 21,87 | 21,87 | 604.100 |
28 mar 2024 | 21,78 | 21,83 | 21,76 | 21,79 | 21,79 | 369.500 |
27 mar 2024 | 21,84 | 21,84 | 21,75 | 21,83 | 21,83 | 623.300 |
26 mar 2024 | 21,99 | 21,99 | 21,92 | 21,94 | 21,94 | 329.200 |
25 mar 2024 | 21,88 | 21,93 | 21,88 | 21,90 | 21,90 | 285.500 |
22 mar 2024 | 21,91 | 21,91 | 21,86 | 21,91 | 21,91 | 180.200 |
21 mar 2024 | 22,01 | 22,01 | 21,91 | 21,93 | 21,93 | 410.700 |
20 mar 2024 | 21,81 | 21,90 | 21,74 | 21,89 | 21,89 | 908.600 |
19 mar 2024 | 21,91 | 21,94 | 21,84 | 21,92 | 21,92 | 195.400 |
18 mar 2024 | 22,13 | 22,18 | 22,06 | 22,07 | 22,07 | 327.500 |
15 mar 2024 | 22,12 | 22,13 | 22,07 | 22,11 | 22,11 | 338.900 |
14 mar 2024 | 22,04 | 22,04 | 21,94 | 21,97 | 21,97 | 219.700 |
13 mar 2024 | 21,99 | 22,00 | 21,96 | 21,99 | 21,99 | 210.500 |
12 mar 2024 | 22,06 | 22,13 | 22,04 | 22,13 | 22,13 | 207.500 |
11 mar 2024 | 21,94 | 21,98 | 21,92 | 21,92 | 21,92 | 191.900 |
08 mar 2024 | 21,86 | 21,90 | 21,79 | 21,82 | 21,82 | 300.300 |
07 mar 2024 | 21,67 | 21,82 | 21,67 | 21,81 | 21,81 | 310.400 |
06 mar 2024 | 21,48 | 21,60 | 21,46 | 21,57 | 21,57 | 299.300 |
05 mar 2024 | 21,54 | 21,54 | 21,46 | 21,48 | 21,48 | 359.300 |
04 mar 2024 | 21,53 | 21,61 | 21,53 | 21,60 | 21,60 | 221.900 |
01 mar 2024 | 21,48 | 21,64 | 21,46 | 21,64 | 21,64 | 433.000 |
29 feb 2024 | 21,76 | 21,83 | 21,68 | 21,73 | 21,73 | 459.300 |
28 feb 2024 | 21,55 | 21,55 | 21,49 | 21,55 | 21,55 | 345.700 |
27 feb 2024 | 21,69 | 21,76 | 21,66 | 21,71 | 21,71 | 176.900 |
26 feb 2024 | 21,57 | 21,59 | 21,53 | 21,57 | 21,57 | 120.700 |
23 feb 2024 | 21,63 | 21,67 | 21,53 | 21,67 | 21,67 | 190.100 |
22 feb 2024 | 21,60 | 21,67 | 21,56 | 21,66 | 21,66 | 280.900 |
21 feb 2024 | 21,63 | 21,65 | 21,57 | 21,64 | 21,64 | 173.500 |
20 feb 2024 | 21,63 | 21,67 | 21,60 | 21,66 | 21,66 | 246.700 |
16 feb 2024 | 21,26 | 21,45 | 21,26 | 21,40 | 21,40 | 240.500 |
15 feb 2024 | 21,24 | 21,30 | 21,18 | 21,26 | 21,26 | 671.800 |
14 feb 2024 | 21,21 | 21,33 | 21,19 | 21,31 | 21,31 | 216.700 |
13 feb 2024 | 21,13 | 21,23 | 21,13 | 21,17 | 21,17 | 272.700 |
12 feb 2024 | 21,08 | 21,24 | 21,08 | 21,20 | 21,20 | 382.400 |
09 feb 2024 | 21,01 | 21,08 | 20,99 | 21,07 | 21,07 | 107.300 |
08 feb 2024 | 21,01 | 21,02 | 20,95 | 21,00 | 21,00 | 261.700 |
07 feb 2024 | 21,10 | 21,11 | 21,06 | 21,10 | 21,10 | 208.500 |
06 feb 2024 | 21,09 | 21,13 | 21,05 | 21,13 | 21,13 | 274.700 |
05 feb 2024 | 21,11 | 21,12 | 21,03 | 21,10 | 21,10 | 182.000 |
02 feb 2024 | 21,17 | 21,24 | 21,15 | 21,21 | 21,21 | 281.300 |
01 feb 2024 | 21,19 | 21,28 | 21,15 | 21,27 | 21,27 | 258.500 |
31 gen 2024 | 21,21 | 21,27 | 21,11 | 21,14 | 21,14 | 234.800 |
30 gen 2024 | 21,21 | 21,23 | 21,15 | 21,21 | 21,21 | 132.400 |
29 gen 2024 | 21,20 | 21,28 | 21,17 | 21,28 | 21,28 | 276.900 |
26 gen 2024 | 21,08 | 21,15 | 21,06 | 21,12 | 21,12 | 284.700 |
25 gen 2024 | 21,02 | 21,05 | 20,94 | 21,01 | 21,01 | 418.600 |
24 gen 2024 | 21,14 | 21,16 | 20,99 | 21,01 | 21,01 | 541.200 |
23 gen 2024 | 21,05 | 21,08 | 21,00 | 21,05 | 21,05 | 274.400 |
22 gen 2024 | 20,94 | 21,00 | 20,88 | 20,97 | 20,97 | 570.800 |
19 gen 2024 | 20,95 | 21,03 | 20,91 | 21,01 | 21,01 | 682.700 |
18 gen 2024 | 20,90 | 20,95 | 20,85 | 20,93 | 20,93 | 265.100 |
17 gen 2024 | 20,97 | 21,01 | 20,90 | 20,95 | 20,95 | 654.400 |
16 gen 2024 | 21,20 | 21,22 | 21,08 | 21,13 | 21,13 | 553.500 |
12 gen 2024 | 21,39 | 21,48 | 21,35 | 21,39 | 21,39 | 291.600 |
11 gen 2024 | 21,28 | 21,37 | 21,23 | 21,35 | 21,35 | 585.100 |
10 gen 2024 | 21,50 | 21,50 | 21,40 | 21,47 | 21,47 | 439.100 |
09 gen 2024 | 21,60 | 21,61 | 21,56 | 21,57 | 21,57 | 752.100 |
08 gen 2024 | 21,50 | 21,70 | 21,48 | 21,67 | 21,67 | 1.094.500 |
05 gen 2024 | 21,36 | 21,56 | 21,36 | 21,46 | 21,46 | 681.100 |
04 gen 2024 | 21,28 | 21,35 | 21,28 | 21,28 | 21,28 | 224.400 |
03 gen 2024 | 21,12 | 21,22 | 21,09 | 21,16 | 21,16 | 329.100 |
02 gen 2024 | 21,08 | 21,11 | 21,03 | 21,07 | 21,07 | 388.700 |
29 dic 2023 | 21,30 | 21,30 | 21,20 | 21,25 | 21,25 | 217.200 |
28 dic 2023 | 21,20 | 21,30 | 21,20 | 21,21 | 21,21 | 239.000 |
27 dic 2023 | 21,14 | 21,16 | 21,12 | 21,16 | 21,16 | 170.900 |
26 dic 2023 | 21,03 | 21,12 | 21,03 | 21,11 | 21,11 | 141.800 |
22 dic 2023 | 21,14 | 21,20 | 21,12 | 21,16 | 21,16 | 481.200 |
21 dic 2023 | 21,05 | 21,10 | 21,03 | 21,08 | 21,08 | 316.800 |
20 dic 2023 | 21,21 | 21,21 | 21,02 | 21,02 | 21,02 | 310.000 |
20 dic 2023 | 0.372 Dividendo |
19 dic 2023 | 21,43 | 21,55 | 21,40 | 21,53 | 21,16 | 201.600 |
18 dic 2023 | 21,33 | 21,39 | 21,32 | 21,35 | 20,98 | 101.300 |
15 dic 2023 | 21,39 | 21,43 | 21,35 | 21,35 | 20,98 | 286.200 |
14 dic 2023 | 21,32 | 21,42 | 21,29 | 21,42 | 21,05 | 351.700 |
13 dic 2023 | 20,99 | 21,28 | 20,93 | 21,27 | 20,90 | 502.200 |
12 dic 2023 | 21,03 | 21,11 | 20,99 | 21,11 | 20,75 | 402.400 |
11 dic 2023 | 21,00 | 21,09 | 20,97 | 21,09 | 20,73 | 285.100 |
*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...