Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,20 | 19,25 | 19,10 | 19,22 | 19,22 | 861.474 |
02 mag 2024 | 19,29 | 19,30 | 19,06 | 19,10 | 19,10 | 973.200 |
01 mag 2024 | 19,10 | 19,33 | 19,10 | 19,21 | 19,21 | 1.044.600 |
30 apr 2024 | 19,19 | 19,19 | 19,01 | 19,12 | 19,12 | 1.059.900 |
29 apr 2024 | 19,33 | 19,41 | 19,18 | 19,22 | 19,22 | 1.407.800 |
26 apr 2024 | 19,22 | 19,35 | 19,19 | 19,33 | 19,33 | 958.000 |
25 apr 2024 | 19,40 | 19,43 | 19,16 | 19,23 | 19,23 | 1.210.900 |
24 apr 2024 | 19,39 | 19,47 | 19,36 | 19,45 | 19,45 | 851.700 |
23 apr 2024 | 19,37 | 19,45 | 19,31 | 19,42 | 19,42 | 1.189.400 |
22 apr 2024 | 19,39 | 19,44 | 19,29 | 19,42 | 19,42 | 993.100 |
19 apr 2024 | 19,12 | 19,40 | 19,12 | 19,39 | 19,39 | 1.498.600 |
18 apr 2024 | 19,14 | 19,19 | 19,03 | 19,16 | 19,16 | 1.024.100 |
17 apr 2024 | 18,93 | 19,15 | 18,90 | 19,05 | 19,05 | 1.188.700 |
16 apr 2024 | 18,82 | 18,93 | 18,73 | 18,85 | 18,85 | 1.449.400 |
15 apr 2024 | 19,17 | 19,24 | 18,79 | 18,82 | 18,82 | 1.383.200 |
12 apr 2024 | 19,28 | 19,37 | 18,92 | 19,01 | 19,01 | 1.245.100 |
11 apr 2024 | 19,25 | 19,34 | 19,12 | 19,33 | 19,33 | 1.308.900 |
10 apr 2024 | 19,12 | 19,30 | 19,12 | 19,23 | 19,23 | 1.115.200 |
09 apr 2024 | 19,30 | 19,32 | 19,17 | 19,29 | 19,29 | 990.300 |
08 apr 2024 | 19,17 | 19,25 | 19,12 | 19,24 | 19,24 | 1.008.200 |
05 apr 2024 | 18,91 | 19,19 | 18,90 | 19,18 | 19,18 | 1.029.300 |
04 apr 2024 | 19,24 | 19,28 | 18,96 | 18,97 | 18,97 | 1.231.100 |
03 apr 2024 | 19,07 | 19,22 | 19,03 | 19,16 | 19,16 | 2.778.700 |
02 apr 2024 | 18,98 | 19,18 | 18,90 | 19,10 | 19,10 | 2.607.900 |
01 apr 2024 | 19,13 | 19,16 | 18,93 | 18,96 | 18,96 | 1.536.600 |
28 mar 2024 | 18,99 | 19,18 | 18,96 | 19,07 | 19,07 | 1.434.800 |
27 mar 2024 | 18,90 | 18,95 | 18,84 | 18,95 | 18,95 | 1.297.500 |
26 mar 2024 | 18,71 | 18,82 | 18,71 | 18,81 | 18,81 | 910.900 |
25 mar 2024 | 18,65 | 18,80 | 18,63 | 18,69 | 18,69 | 1.029.100 |
22 mar 2024 | 18,73 | 18,80 | 18,55 | 18,62 | 18,62 | 854.000 |
21 mar 2024 | 18,59 | 18,83 | 18,59 | 18,74 | 18,74 | 1.130.200 |
20 mar 2024 | 18,43 | 18,63 | 18,38 | 18,62 | 18,62 | 1.314.000 |
19 mar 2024 | 18,36 | 18,53 | 18,33 | 18,44 | 18,44 | 1.214.500 |
18 mar 2024 | 18,45 | 18,50 | 18,38 | 18,42 | 18,42 | 1.367.000 |
15 mar 2024 | 18,38 | 18,58 | 18,31 | 18,48 | 18,48 | 2.686.400 |
14 mar 2024 | 18,66 | 18,72 | 18,31 | 18,36 | 18,36 | 1.904.300 |
13 mar 2024 | 18,61 | 18,76 | 18,55 | 18,66 | 18,66 | 1.369.000 |
12 mar 2024 | 18,70 | 18,70 | 18,44 | 18,52 | 18,52 | 2.428.400 |
12 mar 2024 | 0.7 Dividendo |
11 mar 2024 | 19,27 | 19,39 | 19,21 | 19,34 | 18,64 | 2.083.900 |
08 mar 2024 | 19,30 | 19,53 | 19,20 | 19,20 | 18,51 | 2.055.700 |
07 mar 2024 | 18,96 | 19,25 | 18,94 | 19,23 | 18,53 | 2.025.000 |
06 mar 2024 | 18,81 | 19,07 | 18,80 | 18,93 | 18,24 | 1.925.100 |
05 mar 2024 | 19,10 | 19,16 | 18,62 | 18,68 | 18,00 | 3.926.400 |
04 mar 2024 | 19,17 | 19,40 | 19,15 | 19,17 | 18,48 | 2.333.300 |
01 mar 2024 | 18,94 | 19,13 | 18,83 | 19,08 | 18,39 | 2.266.300 |
29 feb 2024 | 18,65 | 18,90 | 18,56 | 18,88 | 18,20 | 2.623.200 |
28 feb 2024 | 18,76 | 18,83 | 18,53 | 18,54 | 17,87 | 3.891.300 |
27 feb 2024 | 19,51 | 19,60 | 18,56 | 18,82 | 18,14 | 7.177.400 |
26 feb 2024 | 20,17 | 20,19 | 19,95 | 19,99 | 19,27 | 2.311.500 |
23 feb 2024 | 20,22 | 20,35 | 20,12 | 20,23 | 19,50 | 1.548.900 |
22 feb 2024 | 20,09 | 20,20 | 20,04 | 20,17 | 19,44 | 1.556.100 |
21 feb 2024 | 20,12 | 20,17 | 20,01 | 20,07 | 19,34 | 1.197.000 |
20 feb 2024 | 20,20 | 20,22 | 20,09 | 20,13 | 19,40 | 1.596.500 |
16 feb 2024 | 20,12 | 20,26 | 20,01 | 20,20 | 19,47 | 1.393.700 |
15 feb 2024 | 20,02 | 20,25 | 20,02 | 20,20 | 19,47 | 1.508.700 |
14 feb 2024 | 20,00 | 20,09 | 19,95 | 20,04 | 19,31 | 1.470.100 |
13 feb 2024 | 19,99 | 20,04 | 19,87 | 19,91 | 19,19 | 1.573.900 |
13 feb 2024 | 0.05 Dividendo |
12 feb 2024 | 19,98 | 20,25 | 19,98 | 20,21 | 19,43 | 1.569.400 |
09 feb 2024 | 20,00 | 20,01 | 19,87 | 20,01 | 19,24 | 1.297.900 |
08 feb 2024 | 20,01 | 20,08 | 19,88 | 19,98 | 19,21 | 1.543.500 |
07 feb 2024 | 20,10 | 20,16 | 19,91 | 20,07 | 19,30 | 1.637.300 |
06 feb 2024 | 20,28 | 20,28 | 20,01 | 20,07 | 19,30 | 1.855.600 |
05 feb 2024 | 20,35 | 20,39 | 20,04 | 20,28 | 19,50 | 1.513.200 |
02 feb 2024 | 20,38 | 20,53 | 20,31 | 20,44 | 19,65 | 1.470.100 |
01 feb 2024 | 20,52 | 20,59 | 20,18 | 20,45 | 19,66 | 2.073.000 |
31 gen 2024 | 20,73 | 20,76 | 20,50 | 20,52 | 19,73 | 1.694.800 |
30 gen 2024 | 20,65 | 20,76 | 20,65 | 20,73 | 19,93 | 1.237.300 |
29 gen 2024 | 20,71 | 20,79 | 20,54 | 20,67 | 19,87 | 1.202.000 |
26 gen 2024 | 20,63 | 20,76 | 20,57 | 20,68 | 19,88 | 1.488.000 |
25 gen 2024 | 20,53 | 20,63 | 20,41 | 20,63 | 19,83 | 1.072.000 |
24 gen 2024 | 20,68 | 20,74 | 20,49 | 20,51 | 19,72 | 1.021.500 |
23 gen 2024 | 20,71 | 20,75 | 20,58 | 20,65 | 19,85 | 1.054.200 |
22 gen 2024 | 20,70 | 20,81 | 20,63 | 20,68 | 19,88 | 1.226.300 |
19 gen 2024 | 20,70 | 20,72 | 20,48 | 20,62 | 19,82 | 1.251.700 |
18 gen 2024 | 20,38 | 20,59 | 20,35 | 20,59 | 19,80 | 1.331.300 |
17 gen 2024 | 20,25 | 20,37 | 20,19 | 20,37 | 19,58 | 1.209.700 |
16 gen 2024 | 20,45 | 20,50 | 20,26 | 20,38 | 19,59 | 1.212.100 |
12 gen 2024 | 20,50 | 20,66 | 20,42 | 20,50 | 19,71 | 1.268.200 |
11 gen 2024 | 20,58 | 20,58 | 20,15 | 20,51 | 19,72 | 1.795.000 |
10 gen 2024 | 20,75 | 20,77 | 20,57 | 20,60 | 19,81 | 1.618.100 |
09 gen 2024 | 20,73 | 20,80 | 20,68 | 20,77 | 19,97 | 1.403.200 |
08 gen 2024 | 20,71 | 20,87 | 20,58 | 20,82 | 20,02 | 1.602.600 |
05 gen 2024 | 20,85 | 20,88 | 20,64 | 20,72 | 19,92 | 2.233.400 |
04 gen 2024 | 20,29 | 20,99 | 20,27 | 20,89 | 20,08 | 4.017.100 |
03 gen 2024 | 20,27 | 20,37 | 20,10 | 20,26 | 19,48 | 2.945.500 |
02 gen 2024 | 20,00 | 20,24 | 19,97 | 20,19 | 19,41 | 1.561.200 |
29 dic 2023 | 20,18 | 20,27 | 19,95 | 19,97 | 19,20 | 1.496.800 |
28 dic 2023 | 20,08 | 20,26 | 20,06 | 20,16 | 19,38 | 1.644.900 |
27 dic 2023 | 20,08 | 20,10 | 19,95 | 20,10 | 19,32 | 1.170.200 |
26 dic 2023 | 19,91 | 20,10 | 19,87 | 20,05 | 19,28 | 1.121.000 |
22 dic 2023 | 19,90 | 20,03 | 19,87 | 19,89 | 19,12 | 1.026.800 |
21 dic 2023 | 19,83 | 19,89 | 19,76 | 19,88 | 19,11 | 1.147.700 |
20 dic 2023 | 19,85 | 20,01 | 19,74 | 19,74 | 18,98 | 1.140.700 |
19 dic 2023 | 19,85 | 19,99 | 19,83 | 19,90 | 19,13 | 1.330.100 |
18 dic 2023 | 19,76 | 19,92 | 19,74 | 19,85 | 19,08 | 1.585.500 |
15 dic 2023 | 19,88 | 19,88 | 19,66 | 19,75 | 18,99 | 2.191.200 |
14 dic 2023 | 19,93 | 20,10 | 19,81 | 19,87 | 19,10 | 2.764.100 |
13 dic 2023 | 19,75 | 19,89 | 19,59 | 19,88 | 19,11 | 1.724.100 |
*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...