Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 20,60 | 20,90 | 20,56 | 20,76 | 20,76 | 1.976.200 |
27 giu 2024 | 20,22 | 20,56 | 20,12 | 20,47 | 20,47 | 568.600 |
26 giu 2024 | 20,12 | 20,33 | 20,03 | 20,29 | 20,29 | 427.400 |
25 giu 2024 | 20,30 | 20,52 | 20,25 | 20,25 | 20,25 | 727.700 |
24 giu 2024 | 20,12 | 20,73 | 20,07 | 20,49 | 20,49 | 537.100 |
21 giu 2024 | 20,20 | 20,20 | 19,89 | 20,05 | 20,05 | 1.907.000 |
20 giu 2024 | 19,95 | 20,24 | 19,91 | 20,15 | 20,15 | 481.800 |
18 giu 2024 | 20,00 | 20,31 | 19,99 | 20,05 | 20,05 | 475.100 |
17 giu 2024 | 19,65 | 20,06 | 19,63 | 20,03 | 20,03 | 586.100 |
14 giu 2024 | 19,76 | 19,82 | 19,54 | 19,66 | 19,66 | 372.200 |
13 giu 2024 | 20,12 | 20,20 | 19,71 | 19,92 | 19,92 | 463.900 |
12 giu 2024 | 20,56 | 20,58 | 20,06 | 20,22 | 20,22 | 541.500 |
11 giu 2024 | 19,67 | 19,78 | 19,49 | 19,77 | 19,77 | 448.300 |
10 giu 2024 | 19,76 | 19,89 | 19,48 | 19,79 | 19,79 | 579.600 |
07 giu 2024 | 19,98 | 20,07 | 19,86 | 19,95 | 19,95 | 335.900 |
06 giu 2024 | 20,10 | 20,18 | 19,90 | 20,06 | 20,06 | 437.400 |
05 giu 2024 | 20,00 | 20,06 | 19,83 | 20,05 | 20,05 | 429.700 |
04 giu 2024 | 19,83 | 20,00 | 19,78 | 19,86 | 19,86 | 516.600 |
03 giu 2024 | 20,60 | 20,60 | 20,05 | 20,07 | 20,07 | 529.100 |
31 mag 2024 | 20,36 | 20,56 | 20,27 | 20,33 | 20,33 | 1.592.000 |
30 mag 2024 | 20,23 | 20,32 | 20,04 | 20,28 | 20,28 | 740.600 |
29 mag 2024 | 20,10 | 20,19 | 19,81 | 19,97 | 19,97 | 530.100 |
28 mag 2024 | 20,65 | 20,75 | 20,19 | 20,33 | 20,33 | 572.300 |
24 mag 2024 | 20,73 | 20,77 | 20,35 | 20,57 | 20,57 | 609.700 |
23 mag 2024 | 21,22 | 21,28 | 20,48 | 20,61 | 20,61 | 655.800 |
22 mag 2024 | 21,54 | 21,64 | 21,10 | 21,18 | 21,18 | 453.200 |
21 mag 2024 | 21,43 | 21,69 | 21,43 | 21,62 | 21,62 | 555.800 |
20 mag 2024 | 22,01 | 22,02 | 21,42 | 21,44 | 21,44 | 482.600 |
17 mag 2024 | 21,82 | 22,11 | 21,61 | 21,96 | 21,96 | 390.600 |
17 mag 2024 | 0.26 Dividendo |
16 mag 2024 | 22,00 | 22,14 | 21,93 | 22,01 | 21,75 | 553.700 |
15 mag 2024 | 22,62 | 22,68 | 21,86 | 22,05 | 21,79 | 713.600 |
14 mag 2024 | 22,18 | 22,40 | 22,12 | 22,38 | 22,12 | 323.900 |
13 mag 2024 | 22,22 | 22,30 | 22,07 | 22,11 | 21,85 | 355.700 |
10 mag 2024 | 22,00 | 22,17 | 21,89 | 22,11 | 21,85 | 278.200 |
09 mag 2024 | 22,20 | 22,24 | 21,96 | 22,10 | 21,84 | 441.400 |
08 mag 2024 | 21,80 | 22,32 | 21,75 | 22,12 | 21,86 | 555.100 |
07 mag 2024 | 22,11 | 22,24 | 21,94 | 21,94 | 21,68 | 398.800 |
06 mag 2024 | 21,85 | 22,09 | 21,75 | 22,04 | 21,78 | 591.100 |
03 mag 2024 | 21,93 | 22,07 | 21,73 | 21,78 | 21,52 | 446.200 |
02 mag 2024 | 21,67 | 21,81 | 21,44 | 21,69 | 21,43 | 441.600 |
01 mag 2024 | 21,17 | 21,95 | 21,12 | 21,55 | 21,30 | 749.400 |
30 apr 2024 | 21,45 | 21,80 | 21,07 | 21,09 | 20,84 | 748.300 |
29 apr 2024 | 22,04 | 22,04 | 21,40 | 21,51 | 21,26 | 872.200 |
26 apr 2024 | 22,10 | 22,58 | 21,86 | 21,89 | 21,63 | 641.100 |
25 apr 2024 | 22,14 | 22,20 | 21,65 | 22,07 | 21,81 | 728.300 |
24 apr 2024 | 21,71 | 22,26 | 21,50 | 22,21 | 21,95 | 764.700 |
23 apr 2024 | 21,64 | 22,05 | 21,55 | 21,96 | 21,70 | 804.100 |
22 apr 2024 | 20,96 | 21,83 | 20,83 | 21,67 | 21,41 | 1.235.900 |
19 apr 2024 | 20,57 | 21,04 | 20,57 | 21,00 | 20,75 | 866.100 |
18 apr 2024 | 20,62 | 20,80 | 20,32 | 20,53 | 20,29 | 883.100 |
17 apr 2024 | 20,81 | 20,85 | 20,49 | 20,54 | 20,30 | 501.800 |
16 apr 2024 | 20,79 | 20,79 | 20,44 | 20,53 | 20,29 | 478.200 |
15 apr 2024 | 21,13 | 21,34 | 20,67 | 20,88 | 20,63 | 392.000 |
12 apr 2024 | 20,87 | 21,05 | 20,80 | 20,99 | 20,74 | 389.100 |
11 apr 2024 | 21,37 | 21,37 | 20,97 | 21,09 | 20,84 | 371.100 |
10 apr 2024 | 21,60 | 21,60 | 21,15 | 21,22 | 20,97 | 770.500 |
09 apr 2024 | 21,72 | 22,13 | 21,72 | 22,11 | 21,85 | 525.300 |
08 apr 2024 | 21,42 | 21,74 | 21,38 | 21,71 | 21,45 | 478.200 |
05 apr 2024 | 21,18 | 21,53 | 21,10 | 21,20 | 20,95 | 471.000 |
04 apr 2024 | 21,54 | 21,87 | 21,25 | 21,31 | 21,06 | 723.500 |
03 apr 2024 | 21,06 | 21,33 | 21,06 | 21,25 | 21,00 | 649.800 |
02 apr 2024 | 21,32 | 21,34 | 21,02 | 21,18 | 20,93 | 656.300 |
01 apr 2024 | 22,19 | 22,19 | 21,44 | 21,51 | 21,26 | 574.500 |
28 mar 2024 | 21,69 | 22,08 | 21,55 | 21,96 | 21,70 | 901.800 |
27 mar 2024 | 21,37 | 21,75 | 21,37 | 21,73 | 21,47 | 1.118.800 |
26 mar 2024 | 21,46 | 21,52 | 21,11 | 21,28 | 21,03 | 415.400 |
25 mar 2024 | 21,36 | 21,56 | 21,25 | 21,32 | 21,07 | 389.900 |
22 mar 2024 | 21,87 | 21,87 | 21,23 | 21,28 | 21,03 | 379.000 |
21 mar 2024 | 21,74 | 22,03 | 21,68 | 21,75 | 21,49 | 633.800 |
20 mar 2024 | 21,03 | 21,75 | 20,99 | 21,65 | 21,39 | 473.100 |
19 mar 2024 | 20,96 | 21,23 | 20,96 | 21,05 | 20,80 | 531.000 |
18 mar 2024 | 21,02 | 21,23 | 20,82 | 20,95 | 20,70 | 691.000 |
15 mar 2024 | 20,87 | 21,26 | 20,83 | 21,04 | 20,79 | 1.642.800 |
14 mar 2024 | 21,25 | 21,25 | 20,82 | 20,93 | 20,68 | 940.900 |
13 mar 2024 | 21,29 | 21,54 | 21,14 | 21,26 | 21,01 | 417.000 |
12 mar 2024 | 21,29 | 21,42 | 21,05 | 21,26 | 21,01 | 600.400 |
11 mar 2024 | 21,46 | 21,55 | 21,30 | 21,39 | 21,14 | 463.400 |
08 mar 2024 | 21,46 | 21,65 | 21,35 | 21,44 | 21,19 | 475.800 |
07 mar 2024 | 21,44 | 21,59 | 21,24 | 21,26 | 21,01 | 388.400 |
06 mar 2024 | 21,38 | 21,72 | 20,94 | 21,30 | 21,05 | 657.400 |
05 mar 2024 | 20,71 | 21,60 | 20,57 | 21,42 | 21,17 | 822.800 |
04 mar 2024 | 20,82 | 21,13 | 20,64 | 20,76 | 20,51 | 707.200 |
01 mar 2024 | 20,83 | 20,96 | 20,37 | 20,81 | 20,56 | 571.600 |
29 feb 2024 | 21,13 | 21,29 | 20,85 | 20,96 | 20,71 | 707.700 |
28 feb 2024 | 20,86 | 20,98 | 20,79 | 20,80 | 20,55 | 509.600 |
27 feb 2024 | 20,92 | 21,16 | 20,82 | 20,98 | 20,73 | 457.700 |
26 feb 2024 | 21,10 | 21,31 | 20,87 | 20,88 | 20,63 | 572.700 |
23 feb 2024 | 21,24 | 21,42 | 20,97 | 21,16 | 20,91 | 415.700 |
22 feb 2024 | 21,33 | 21,49 | 21,09 | 21,17 | 20,92 | 451.000 |
21 feb 2024 | 21,33 | 21,48 | 21,19 | 21,43 | 21,18 | 481.500 |
20 feb 2024 | 21,42 | 21,63 | 21,35 | 21,41 | 21,16 | 760.200 |
16 feb 2024 | 21,54 | 21,90 | 21,38 | 21,63 | 21,37 | 659.800 |
15 feb 2024 | 21,19 | 21,82 | 21,19 | 21,71 | 21,45 | 688.300 |
15 feb 2024 | 0.26 Dividendo |
14 feb 2024 | 21,19 | 21,35 | 20,94 | 21,35 | 20,84 | 786.000 |
13 feb 2024 | 20,87 | 21,10 | 20,62 | 20,97 | 20,47 | 879.000 |
12 feb 2024 | 21,24 | 21,76 | 21,22 | 21,57 | 21,06 | 500.400 |
09 feb 2024 | 21,00 | 21,33 | 20,78 | 21,21 | 20,70 | 604.700 |
08 feb 2024 | 20,86 | 21,09 | 20,75 | 20,95 | 20,45 | 408.100 |
*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...