Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 21,60 | 21,90 | 21,60 | 21,90 | 21,90 | 2 |
30 apr 2024 | 21,70 | 21,70 | 21,60 | 21,60 | 21,60 | - |
29 apr 2024 | 21,60 | 21,80 | 21,60 | 21,65 | 21,65 | 41 |
26 apr 2024 | 21,70 | 21,70 | 21,65 | 21,70 | 21,70 | 500 |
26 apr 2024 | 9 Dividendo |
25 apr 2024 | 22,45 | 22,45 | 22,30 | 22,30 | 13,30 | 1.250 |
24 apr 2024 | 22,70 | 22,95 | 22,40 | 22,60 | 13,48 | 48.820 |
23 apr 2024 | 17,68 | 17,90 | 17,68 | 17,90 | 10,68 | - |
22 apr 2024 | 17,88 | 17,88 | 17,44 | 17,60 | 10,50 | 2 |
19 apr 2024 | 17,32 | 17,56 | 17,14 | 17,56 | 10,47 | - |
18 apr 2024 | 17,40 | 17,76 | 17,40 | 17,76 | 10,59 | 17 |
17 apr 2024 | 18,08 | 18,08 | 17,84 | 17,86 | 10,65 | - |
16 apr 2024 | 17,70 | 17,76 | 17,56 | 17,56 | 10,47 | - |
15 apr 2024 | 17,42 | 18,04 | 17,42 | 17,74 | 10,58 | 1 |
12 apr 2024 | 17,54 | 18,16 | 17,54 | 17,96 | 10,71 | 30 |
11 apr 2024 | 17,14 | 17,42 | 17,14 | 17,38 | 10,37 | - |
10 apr 2024 | 17,54 | 17,54 | 17,06 | 17,06 | 10,17 | - |
09 apr 2024 | 17,50 | 18,08 | 17,50 | 17,76 | 10,59 | 3 |
08 apr 2024 | 17,42 | 17,68 | 17,42 | 17,68 | 10,54 | - |
05 apr 2024 | 17,18 | 17,22 | 17,18 | 17,22 | 10,27 | - |
04 apr 2024 | 17,48 | 17,58 | 17,14 | 17,14 | 10,22 | 25 |
03 apr 2024 | 17,22 | 17,22 | 17,08 | 17,08 | 10,19 | - |
02 apr 2024 | 17,12 | 17,50 | 17,12 | 17,32 | 10,33 | - |
28 mar 2024 | 16,86 | 16,86 | 16,08 | 16,08 | 9,59 | - |
27 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 9,64 | 9 |
26 mar 2024 | 16,90 | 16,90 | 16,80 | 16,90 | 10,08 | - |
25 mar 2024 | 16,68 | 16,92 | 16,68 | 16,92 | 10,09 | 12 |
22 mar 2024 | 17,10 | 17,20 | 16,84 | 16,84 | 10,04 | 10.011 |
21 mar 2024 | 17,24 | 17,28 | 17,18 | 17,18 | 10,25 | - |
20 mar 2024 | 17,48 | 17,48 | 17,12 | 17,12 | 10,21 | - |
19 mar 2024 | 17,46 | 17,48 | 17,38 | 17,48 | 10,43 | - |
18 mar 2024 | 17,56 | 17,62 | 17,52 | 17,52 | 10,45 | - |
15 mar 2024 | 17,10 | 17,52 | 17,10 | 17,52 | 10,45 | - |
14 mar 2024 | 17,84 | 17,84 | 17,30 | 17,70 | 10,56 | 205 |
13 mar 2024 | 17,64 | 17,84 | 17,64 | 17,84 | 10,64 | - |
12 mar 2024 | 17,62 | 17,62 | 17,56 | 17,56 | 10,47 | - |
11 mar 2024 | 17,76 | 17,92 | 17,76 | 17,92 | 10,69 | - |
08 mar 2024 | 17,64 | 17,82 | 17,54 | 17,82 | 10,63 | - |
07 mar 2024 | 17,92 | 18,34 | 17,92 | 18,34 | 10,94 | 1.000 |
06 mar 2024 | 18,62 | 18,70 | 18,00 | 18,00 | 10,74 | - |
05 mar 2024 | 18,60 | 18,88 | 18,60 | 18,88 | 11,26 | - |
04 mar 2024 | 19,16 | 19,16 | 18,62 | 18,62 | 11,11 | 11 |
01 mar 2024 | 18,80 | 18,80 | 18,68 | 18,68 | 11,14 | - |
29 feb 2024 | 18,56 | 18,84 | 18,56 | 18,84 | 11,24 | - |
28 feb 2024 | 19,34 | 19,34 | 19,00 | 19,00 | 11,33 | - |
27 feb 2024 | 19,80 | 19,86 | 19,58 | 19,58 | 11,68 | - |
26 feb 2024 | 20,30 | 20,30 | 19,86 | 19,86 | 11,84 | - |
23 feb 2024 | 19,58 | 19,90 | 19,54 | 19,90 | 11,87 | - |
22 feb 2024 | 19,86 | 19,86 | 19,62 | 19,62 | 11,70 | - |
21 feb 2024 | 19,16 | 19,60 | 19,16 | 19,60 | 11,69 | - |
20 feb 2024 | 19,24 | 19,24 | 19,02 | 19,02 | 11,34 | - |
19 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 11,47 | - |
16 feb 2024 | 18,94 | 19,14 | 18,94 | 19,14 | 11,42 | - |
15 feb 2024 | 19,22 | 19,24 | 19,22 | 19,24 | 11,47 | - |
14 feb 2024 | 18,76 | 19,26 | 18,76 | 19,26 | 11,49 | - |
13 feb 2024 | 18,62 | 18,88 | 18,56 | 18,56 | 11,07 | - |
12 feb 2024 | 18,96 | 19,14 | 18,70 | 19,14 | 11,42 | 800 |
12 feb 2024 | 10.33 Dividendo |
09 feb 2024 | 20,10 | 20,10 | 19,80 | 19,80 | 5,65 | - |
08 feb 2024 | 20,95 | 21,65 | 20,95 | 21,00 | 5,99 | 34 |
07 feb 2024 | 20,10 | 20,35 | 20,10 | 20,35 | 5,80 | - |
06 feb 2024 | 19,82 | 20,25 | 19,82 | 20,25 | 5,78 | - |
05 feb 2024 | 19,78 | 20,00 | 19,72 | 19,72 | 5,63 | 12 |
02 feb 2024 | 19,66 | 19,66 | 19,40 | 19,40 | 5,53 | - |
01 feb 2024 | 19,78 | 20,05 | 19,78 | 20,05 | 5,72 | - |
31 gen 2024 | 19,68 | 19,96 | 19,68 | 19,96 | 5,69 | - |
30 gen 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 5,46 | - |
29 gen 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 5,64 | - |
26 gen 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 5,67 | - |
25 gen 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 5,67 | - |
24 gen 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 5,63 | - |
23 gen 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 5,57 | - |
22 gen 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 5,61 | - |
19 gen 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 5,63 | - |
18 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 5,56 | - |
17 gen 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 5,48 | - |
16 gen 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 5,36 | - |
15 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 5,42 | - |
12 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 5,42 | - |
11 gen 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 5,40 | - |
10 gen 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 5,37 | - |
09 gen 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 5,41 | - |
08 gen 2024 | 19,30 | 19,36 | 19,30 | 19,36 | 5,52 | 2.476 |
05 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 5,16 | - |
04 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 5,16 | - |
03 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 5,16 | - |
02 gen 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 5,24 | - |
29 dic 2023 | 17,98 | 17,98 | 17,98 | 17,98 | 5,13 | - |
28 dic 2023 | 17,98 | 17,98 | 17,98 | 17,98 | 5,13 | - |
27 dic 2023 | 17,82 | 17,82 | 17,82 | 17,82 | 5,08 | - |
22 dic 2023 | 17,98 | 17,98 | 17,98 | 17,98 | 5,13 | - |
21 dic 2023 | 18,04 | 18,04 | 18,04 | 18,04 | 5,15 | - |
20 dic 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 5,35 | - |
19 dic 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 5,18 | - |
18 dic 2023 | 17,74 | 17,74 | 17,74 | 17,74 | 5,06 | - |
15 dic 2023 | 17,42 | 17,50 | 17,42 | 17,50 | 4,99 | 325 |
14 dic 2023 | 17,24 | 17,24 | 17,24 | 17,24 | 4,92 | - |
13 dic 2023 | 16,58 | 16,58 | 16,58 | 16,58 | 4,73 | - |
12 dic 2023 | 16,68 | 16,68 | 16,68 | 16,68 | 4,76 | - |
11 dic 2023 | 16,68 | 16,68 | 16,68 | 16,68 | 4,76 | - |
*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...