Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 23,28 | 23,34 | 23,09 | 23,27 | 23,27 | 74.000 |
27 giu 2024 | 22,98 | 23,26 | 22,96 | 23,14 | 23,14 | 110.700 |
26 giu 2024 | 22,92 | 22,99 | 22,78 | 22,98 | 22,98 | 88.200 |
25 giu 2024 | 22,92 | 22,92 | 22,75 | 22,79 | 22,79 | 84.700 |
24 giu 2024 | 22,56 | 22,87 | 22,56 | 22,87 | 22,87 | 71.600 |
21 giu 2024 | 22,62 | 22,64 | 22,45 | 22,49 | 22,49 | 77.100 |
20 giu 2024 | 22,55 | 22,70 | 22,55 | 22,62 | 22,62 | 83.300 |
18 giu 2024 | 22,72 | 22,82 | 22,56 | 22,61 | 22,61 | 83.900 |
18 giu 2024 | 0.165 Dividendo |
17 giu 2024 | 22,99 | 23,00 | 22,62 | 22,92 | 22,76 | 167.800 |
14 giu 2024 | 22,83 | 22,87 | 22,65 | 22,81 | 22,65 | 71.600 |
13 giu 2024 | 22,80 | 22,82 | 22,58 | 22,81 | 22,65 | 93.600 |
12 giu 2024 | 22,81 | 22,96 | 22,71 | 22,83 | 22,67 | 90.100 |
11 giu 2024 | 22,55 | 22,67 | 22,43 | 22,59 | 22,43 | 83.800 |
10 giu 2024 | 22,72 | 22,72 | 22,49 | 22,58 | 22,42 | 76.600 |
07 giu 2024 | 22,59 | 22,82 | 22,59 | 22,73 | 22,57 | 83.500 |
06 giu 2024 | 22,65 | 22,84 | 22,63 | 22,78 | 22,62 | 86.800 |
05 giu 2024 | 22,38 | 22,63 | 22,29 | 22,60 | 22,44 | 104.900 |
04 giu 2024 | 22,47 | 22,49 | 22,21 | 22,38 | 22,22 | 117.900 |
03 giu 2024 | 22,44 | 22,68 | 22,35 | 22,67 | 22,51 | 114.500 |
31 mag 2024 | 22,48 | 22,53 | 22,28 | 22,40 | 22,24 | 99.200 |
30 mag 2024 | 22,29 | 22,38 | 22,17 | 22,33 | 22,17 | 111.700 |
29 mag 2024 | 22,16 | 22,22 | 22,11 | 22,16 | 22,00 | 63.700 |
28 mag 2024 | 22,28 | 22,37 | 22,15 | 22,23 | 22,07 | 87.900 |
24 mag 2024 | 22,13 | 22,32 | 22,12 | 22,28 | 22,12 | 74.400 |
23 mag 2024 | 22,14 | 22,18 | 22,00 | 22,02 | 21,86 | 75.900 |
22 mag 2024 | 22,29 | 22,33 | 22,03 | 22,08 | 21,92 | 107.900 |
21 mag 2024 | 22,30 | 22,35 | 22,19 | 22,32 | 22,16 | 90.500 |
20 mag 2024 | 22,10 | 22,26 | 22,10 | 22,22 | 22,06 | 107.000 |
17 mag 2024 | 22,13 | 22,22 | 21,95 | 22,14 | 21,98 | 106.000 |
16 mag 2024 | 22,24 | 22,31 | 22,05 | 22,08 | 21,92 | 153.800 |
16 mag 2024 | 0.165 Dividendo |
15 mag 2024 | 22,50 | 22,54 | 22,29 | 22,31 | 21,99 | 146.800 |
14 mag 2024 | 22,40 | 22,45 | 22,30 | 22,38 | 22,05 | 154.400 |
13 mag 2024 | 22,25 | 22,34 | 22,22 | 22,31 | 21,99 | 85.100 |
10 mag 2024 | 22,28 | 22,32 | 22,09 | 22,17 | 21,85 | 100.700 |
09 mag 2024 | 22,10 | 22,24 | 22,06 | 22,20 | 21,88 | 116.600 |
08 mag 2024 | 22,04 | 22,09 | 21,98 | 22,02 | 21,70 | 93.300 |
07 mag 2024 | 21,72 | 22,09 | 21,71 | 22,05 | 21,73 | 185.100 |
06 mag 2024 | 21,59 | 21,78 | 21,54 | 21,71 | 21,39 | 121.300 |
03 mag 2024 | 21,44 | 21,52 | 21,27 | 21,43 | 21,12 | 118.000 |
02 mag 2024 | 21,54 | 21,61 | 20,85 | 21,24 | 20,93 | 270.200 |
01 mag 2024 | 21,50 | 21,90 | 21,50 | 21,77 | 21,45 | 102.300 |
30 apr 2024 | 21,63 | 21,63 | 21,42 | 21,42 | 21,11 | 114.700 |
29 apr 2024 | 21,42 | 21,70 | 21,42 | 21,63 | 21,32 | 104.400 |
26 apr 2024 | 21,24 | 21,56 | 21,17 | 21,45 | 21,14 | 114.400 |
25 apr 2024 | 21,24 | 21,29 | 21,05 | 21,22 | 20,91 | 81.400 |
24 apr 2024 | 21,23 | 21,33 | 21,18 | 21,24 | 20,93 | 98.600 |
23 apr 2024 | 21,27 | 21,40 | 21,21 | 21,29 | 20,98 | 110.200 |
22 apr 2024 | 21,13 | 21,25 | 20,92 | 21,21 | 20,90 | 132.100 |
19 apr 2024 | 20,61 | 21,05 | 20,61 | 21,05 | 20,74 | 134.400 |
18 apr 2024 | 20,50 | 20,70 | 20,33 | 20,67 | 20,37 | 131.600 |
18 apr 2024 | 0.165 Dividendo |
17 apr 2024 | 20,55 | 20,73 | 20,46 | 20,62 | 20,16 | 220.300 |
16 apr 2024 | 20,44 | 20,55 | 20,30 | 20,46 | 20,00 | 104.600 |
15 apr 2024 | 20,32 | 20,60 | 20,31 | 20,40 | 19,94 | 157.000 |
12 apr 2024 | 20,73 | 20,89 | 20,25 | 20,31 | 19,85 | 125.100 |
11 apr 2024 | 20,71 | 20,71 | 20,37 | 20,66 | 20,20 | 125.900 |
10 apr 2024 | 20,29 | 20,60 | 20,21 | 20,60 | 20,14 | 182.300 |
09 apr 2024 | 20,03 | 20,44 | 20,01 | 20,44 | 19,98 | 126.200 |
08 apr 2024 | 19,82 | 20,20 | 19,82 | 20,12 | 19,67 | 301.800 |
05 apr 2024 | 19,50 | 19,92 | 19,20 | 19,86 | 19,41 | 317.700 |
05 apr 2024 | 1:2 Frazionamento azionario |
04 apr 2024 | 19,92 | 20,02 | 19,52 | 19,60 | 19,16 | 327.200 |
03 apr 2024 | 20,08 | 20,12 | 19,82 | 19,84 | 19,40 | 453.050 |
02 apr 2024 | 20,82 | 20,98 | 20,08 | 20,16 | 19,71 | 563.200 |
01 apr 2024 | 21,44 | 21,44 | 21,12 | 21,14 | 20,67 | 120.800 |
28 mar 2024 | 21,18 | 21,48 | 21,18 | 21,46 | 20,98 | 122.950 |
27 mar 2024 | 20,96 | 21,18 | 20,90 | 21,18 | 20,70 | 112.650 |
26 mar 2024 | 20,88 | 20,96 | 20,84 | 20,86 | 20,39 | 66.150 |
25 mar 2024 | 20,72 | 21,00 | 20,72 | 20,86 | 20,39 | 77.050 |
22 mar 2024 | 20,82 | 20,88 | 20,70 | 20,70 | 20,24 | 96.600 |
21 mar 2024 | 20,80 | 20,98 | 20,80 | 20,88 | 20,41 | 78.650 |
20 mar 2024 | 20,80 | 20,86 | 20,60 | 20,82 | 20,35 | 117.400 |
20 mar 2024 | 0.166 Dividendo |
19 mar 2024 | 20,86 | 21,04 | 20,70 | 20,92 | 20,29 | 156.450 |
18 mar 2024 | 20,80 | 20,92 | 20,70 | 20,84 | 20,21 | 120.050 |
15 mar 2024 | 20,68 | 20,80 | 20,58 | 20,80 | 20,17 | 171.350 |
14 mar 2024 | 20,98 | 20,98 | 20,48 | 20,48 | 19,86 | 127.500 |
13 mar 2024 | 21,06 | 21,20 | 20,94 | 20,96 | 20,33 | 131.000 |
12 mar 2024 | 20,90 | 21,02 | 20,84 | 20,98 | 20,35 | 111.000 |
11 mar 2024 | 20,60 | 20,86 | 20,56 | 20,82 | 20,19 | 108.800 |
08 mar 2024 | 20,46 | 20,64 | 20,46 | 20,60 | 19,98 | 101.100 |
07 mar 2024 | 20,44 | 20,48 | 20,32 | 20,46 | 19,84 | 85.900 |
06 mar 2024 | 20,30 | 20,46 | 20,26 | 20,32 | 19,71 | 86.150 |
05 mar 2024 | 20,30 | 20,40 | 20,20 | 20,22 | 19,61 | 97.150 |
04 mar 2024 | 20,30 | 20,54 | 20,18 | 20,28 | 19,67 | 104.000 |
01 mar 2024 | 20,36 | 20,40 | 20,14 | 20,30 | 19,69 | 139.450 |
29 feb 2024 | 20,44 | 20,46 | 20,22 | 20,34 | 19,73 | 129.900 |
28 feb 2024 | 20,40 | 20,48 | 20,26 | 20,30 | 19,69 | 92.800 |
27 feb 2024 | 20,40 | 20,50 | 20,20 | 20,50 | 19,88 | 97.150 |
26 feb 2024 | 20,26 | 20,42 | 20,18 | 20,30 | 19,69 | 100.050 |
23 feb 2024 | 20,20 | 20,36 | 20,16 | 20,24 | 19,63 | 108.950 |
22 feb 2024 | 20,38 | 20,44 | 20,14 | 20,24 | 19,63 | 150.600 |
21 feb 2024 | 20,32 | 20,40 | 20,16 | 20,34 | 19,73 | 104.550 |
20 feb 2024 | 20,40 | 20,40 | 20,10 | 20,30 | 19,69 | 214.550 |
20 feb 2024 | 0.166 Dividendo |
16 feb 2024 | 20,60 | 20,66 | 20,40 | 20,50 | 19,72 | 138.050 |
15 feb 2024 | 20,18 | 20,56 | 20,18 | 20,56 | 19,78 | 123.850 |
14 feb 2024 | 19,98 | 20,16 | 19,94 | 20,16 | 19,39 | 111.700 |
*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...