Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,07 | 22,14 | 22,01 | 22,08 | 22,08 | 128.885 |
02 mag 2024 | 21,79 | 21,93 | 21,71 | 21,86 | 21,86 | 118.400 |
01 mag 2024 | 21,69 | 21,94 | 21,62 | 21,67 | 21,67 | 185.400 |
30 apr 2024 | 22,02 | 22,08 | 21,72 | 21,73 | 21,73 | 111.500 |
29 apr 2024 | 22,05 | 22,15 | 21,96 | 22,05 | 22,05 | 112.000 |
26 apr 2024 | 21,98 | 22,15 | 21,98 | 22,00 | 22,00 | 139.700 |
25 apr 2024 | 21,90 | 22,06 | 21,82 | 21,94 | 21,94 | 193.400 |
24 apr 2024 | 22,21 | 22,35 | 22,16 | 22,16 | 22,16 | 160.900 |
23 apr 2024 | 22,05 | 22,28 | 21,99 | 22,21 | 22,21 | 167.800 |
22 apr 2024 | 21,70 | 22,02 | 21,61 | 21,96 | 21,96 | 145.100 |
19 apr 2024 | 21,57 | 21,69 | 21,53 | 21,59 | 21,59 | 165.700 |
18 apr 2024 | 21,57 | 21,67 | 21,48 | 21,51 | 21,51 | 220.600 |
17 apr 2024 | 21,70 | 21,75 | 21,48 | 21,57 | 21,57 | 148.900 |
16 apr 2024 | 21,48 | 21,65 | 21,44 | 21,48 | 21,48 | 161.200 |
15 apr 2024 | 21,93 | 22,12 | 21,47 | 21,48 | 21,48 | 245.600 |
15 apr 2024 | 0.11 Dividendo |
12 apr 2024 | 22,18 | 22,29 | 21,94 | 21,96 | 21,85 | 129.400 |
11 apr 2024 | 22,41 | 22,51 | 22,26 | 22,38 | 22,27 | 92.300 |
10 apr 2024 | 22,41 | 22,53 | 22,32 | 22,38 | 22,27 | 69.600 |
09 apr 2024 | 22,76 | 22,80 | 22,53 | 22,61 | 22,50 | 164.300 |
08 apr 2024 | 22,67 | 22,89 | 22,64 | 22,70 | 22,59 | 90.100 |
05 apr 2024 | 22,47 | 22,75 | 22,41 | 22,59 | 22,48 | 143.200 |
04 apr 2024 | 22,72 | 22,86 | 22,50 | 22,50 | 22,39 | 216.400 |
03 apr 2024 | 22,51 | 22,74 | 22,51 | 22,68 | 22,57 | 198.500 |
02 apr 2024 | 22,68 | 22,68 | 22,55 | 22,62 | 22,51 | 183.800 |
01 apr 2024 | 22,98 | 22,98 | 22,79 | 22,81 | 22,70 | 172.400 |
28 mar 2024 | 22,80 | 23,00 | 22,80 | 22,98 | 22,86 | 180.700 |
27 mar 2024 | 22,65 | 22,78 | 22,63 | 22,74 | 22,63 | 166.400 |
26 mar 2024 | 22,65 | 22,75 | 22,58 | 22,58 | 22,47 | 123.800 |
25 mar 2024 | 22,73 | 22,81 | 22,66 | 22,70 | 22,59 | 120.900 |
22 mar 2024 | 22,89 | 22,92 | 22,75 | 22,81 | 22,70 | 119.400 |
21 mar 2024 | 22,95 | 23,00 | 22,85 | 22,94 | 22,83 | 141.300 |
20 mar 2024 | 22,51 | 22,76 | 22,48 | 22,75 | 22,64 | 186.200 |
19 mar 2024 | 22,32 | 22,51 | 22,32 | 22,46 | 22,35 | 143.400 |
18 mar 2024 | 22,30 | 22,40 | 22,24 | 22,27 | 22,16 | 106.000 |
15 mar 2024 | 22,11 | 22,35 | 22,04 | 22,18 | 22,07 | 126.400 |
14 mar 2024 | 22,50 | 22,50 | 22,20 | 22,26 | 22,15 | 97.100 |
13 mar 2024 | 22,39 | 22,55 | 22,39 | 22,50 | 22,39 | 106.300 |
13 mar 2024 | 0.11 Dividendo |
12 mar 2024 | 22,36 | 22,57 | 22,36 | 22,56 | 22,34 | 176.600 |
11 mar 2024 | 22,24 | 22,37 | 22,20 | 22,35 | 22,13 | 132.000 |
08 mar 2024 | 22,50 | 22,60 | 22,35 | 22,41 | 22,19 | 141.500 |
07 mar 2024 | 22,33 | 22,48 | 22,33 | 22,47 | 22,25 | 143.800 |
06 mar 2024 | 22,32 | 22,47 | 22,20 | 22,22 | 22,00 | 205.100 |
05 mar 2024 | 22,32 | 22,39 | 22,17 | 22,24 | 22,02 | 125.900 |
04 mar 2024 | 22,40 | 22,45 | 22,27 | 22,32 | 22,10 | 107.000 |
01 mar 2024 | 22,21 | 22,40 | 22,21 | 22,38 | 22,16 | 193.300 |
29 feb 2024 | 22,11 | 22,30 | 22,11 | 22,18 | 21,96 | 119.000 |
28 feb 2024 | 22,03 | 22,18 | 22,03 | 22,07 | 21,85 | 95.900 |
27 feb 2024 | 22,22 | 22,22 | 22,07 | 22,11 | 21,89 | 145.100 |
26 feb 2024 | 22,34 | 22,40 | 22,12 | 22,12 | 21,90 | 115.300 |
23 feb 2024 | 22,37 | 22,50 | 22,31 | 22,34 | 22,12 | 128.700 |
22 feb 2024 | 22,38 | 22,42 | 22,25 | 22,31 | 22,09 | 198.800 |
21 feb 2024 | 22,21 | 22,30 | 22,00 | 22,18 | 21,96 | 275.400 |
20 feb 2024 | 21,88 | 22,27 | 21,76 | 22,25 | 22,03 | 435.700 |
16 feb 2024 | 22,09 | 22,16 | 22,00 | 22,03 | 21,81 | 136.200 |
15 feb 2024 | 21,98 | 22,12 | 21,97 | 22,10 | 21,88 | 154.200 |
14 feb 2024 | 21,72 | 21,96 | 21,72 | 21,92 | 21,70 | 235.500 |
13 feb 2024 | 21,96 | 21,98 | 21,58 | 21,75 | 21,54 | 182.400 |
13 feb 2024 | 0.11 Dividendo |
12 feb 2024 | 22,18 | 22,38 | 22,18 | 22,22 | 21,89 | 192.400 |
09 feb 2024 | 22,05 | 22,14 | 22,00 | 22,12 | 21,79 | 206.100 |
08 feb 2024 | 22,01 | 22,02 | 21,94 | 21,98 | 21,66 | 120.600 |
07 feb 2024 | 21,78 | 22,08 | 21,78 | 21,97 | 21,65 | 161.100 |
06 feb 2024 | 21,72 | 21,89 | 21,66 | 21,76 | 21,44 | 141.200 |
05 feb 2024 | 21,87 | 21,87 | 21,50 | 21,63 | 21,31 | 169.700 |
02 feb 2024 | 21,65 | 21,94 | 21,65 | 21,87 | 21,55 | 168.200 |
01 feb 2024 | 21,59 | 21,68 | 21,43 | 21,65 | 21,33 | 398.900 |
31 gen 2024 | 21,71 | 21,78 | 21,48 | 21,50 | 21,18 | 139.300 |
30 gen 2024 | 21,69 | 21,80 | 21,69 | 21,74 | 21,42 | 176.300 |
29 gen 2024 | 21,57 | 21,71 | 21,52 | 21,71 | 21,39 | 158.100 |
26 gen 2024 | 21,45 | 21,62 | 21,45 | 21,48 | 21,16 | 176.100 |
25 gen 2024 | 21,39 | 21,54 | 21,39 | 21,45 | 21,13 | 263.700 |
24 gen 2024 | 21,35 | 21,46 | 21,30 | 21,33 | 21,02 | 267.800 |
23 gen 2024 | 21,15 | 21,23 | 21,14 | 21,23 | 20,92 | 194.800 |
22 gen 2024 | 21,25 | 21,33 | 21,13 | 21,14 | 20,83 | 168.500 |
19 gen 2024 | 21,13 | 21,20 | 21,03 | 21,15 | 20,84 | 167.000 |
18 gen 2024 | 20,99 | 21,16 | 20,99 | 21,13 | 20,82 | 102.600 |
17 gen 2024 | 21,08 | 21,13 | 20,93 | 20,99 | 20,68 | 209.600 |
16 gen 2024 | 21,31 | 21,37 | 21,08 | 21,20 | 20,89 | 294.700 |
16 gen 2024 | 0.11 Dividendo |
12 gen 2024 | 21,49 | 21,56 | 21,36 | 21,42 | 21,00 | 127.600 |
11 gen 2024 | 21,51 | 21,57 | 21,36 | 21,39 | 20,97 | 243.400 |
10 gen 2024 | 21,31 | 21,51 | 21,31 | 21,49 | 21,06 | 180.000 |
09 gen 2024 | 21,27 | 21,40 | 21,24 | 21,31 | 20,89 | 215.900 |
08 gen 2024 | 21,00 | 21,40 | 20,96 | 21,38 | 20,96 | 286.200 |
05 gen 2024 | 21,29 | 21,34 | 21,01 | 21,08 | 20,66 | 739.000 |
04 gen 2024 | 21,43 | 21,60 | 21,43 | 21,46 | 21,03 | 166.600 |
03 gen 2024 | 21,43 | 21,64 | 21,36 | 21,40 | 20,98 | 183.900 |
02 gen 2024 | 21,47 | 21,58 | 21,46 | 21,55 | 21,12 | 216.400 |
29 dic 2023 | 21,71 | 21,71 | 21,53 | 21,64 | 21,21 | 165.300 |
28 dic 2023 | 21,74 | 21,77 | 21,66 | 21,66 | 21,23 | 177.500 |
27 dic 2023 | 21,60 | 21,74 | 21,60 | 21,66 | 21,23 | 174.700 |
26 dic 2023 | 21,43 | 21,78 | 21,43 | 21,66 | 21,23 | 190.300 |
22 dic 2023 | 21,52 | 21,68 | 21,42 | 21,46 | 21,03 | 282.100 |
21 dic 2023 | 21,37 | 21,46 | 21,28 | 21,39 | 20,97 | 286.300 |
20 dic 2023 | 21,45 | 21,57 | 21,18 | 21,22 | 20,80 | 253.000 |
19 dic 2023 | 21,42 | 21,55 | 21,42 | 21,45 | 21,02 | 186.600 |
18 dic 2023 | 21,27 | 21,34 | 21,14 | 21,33 | 20,91 | 196.000 |
15 dic 2023 | 21,14 | 21,27 | 21,08 | 21,16 | 20,74 | 178.900 |
*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...