Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 200 |
23 apr 2024 | 19,66 | 19,66 | 19,54 | 19,54 | 19,54 | 2.600 |
22 apr 2024 | 19,30 | 20,31 | 19,30 | 20,31 | 20,31 | 600 |
19 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
18 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
17 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | 300 |
16 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
15 apr 2024 | 19,87 | 20,20 | 19,87 | 20,20 | 20,20 | 500 |
12 apr 2024 | 20,25 | 20,42 | 20,07 | 20,07 | 20,07 | 1.000 |
11 apr 2024 | 19,83 | 20,51 | 19,83 | 20,51 | 20,51 | 11.200 |
10 apr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
09 apr 2024 | 20,71 | 20,84 | 20,10 | 20,84 | 20,84 | 1.500 |
08 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
05 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 300 |
04 apr 2024 | 20,18 | 20,94 | 20,18 | 20,90 | 20,90 | 1.300 |
03 apr 2024 | 20,78 | 21,45 | 20,78 | 21,08 | 21,08 | 1.100 |
02 apr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | 1.800 |
01 apr 2024 | 21,42 | 21,42 | 20,10 | 20,10 | 20,10 | 1.800 |
28 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | 5.500 |
27 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
26 mar 2024 | 22,12 | 22,12 | 21,20 | 21,20 | 21,20 | 6.700 |
25 mar 2024 | 21,99 | 22,00 | 21,99 | 22,00 | 22,00 | 300 |
22 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | 2.100 |
21 mar 2024 | 21,79 | 21,79 | 20,98 | 21,00 | 21,00 | 1.600 |
20 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | 700 |
19 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | 400 |
18 mar 2024 | 20,53 | 20,95 | 20,53 | 20,95 | 20,95 | 1.000 |
15 mar 2024 | 20,44 | 21,71 | 20,44 | 21,71 | 21,71 | 1.200 |
14 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | 400 |
13 mar 2024 | 20,99 | 21,63 | 20,99 | 21,63 | 21,63 | 1.000 |
12 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
11 mar 2024 | 20,74 | 21,05 | 20,74 | 21,05 | 21,05 | 1.500 |
08 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | 300 |
07 mar 2024 | 21,50 | 21,71 | 21,50 | 21,71 | 21,71 | 3.400 |
06 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
05 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | 300 |
04 mar 2024 | 21,71 | 21,71 | 20,87 | 21,16 | 21,16 | 1.100 |
01 mar 2024 | 20,50 | 21,25 | 20,50 | 21,00 | 21,00 | 9.200 |
29 feb 2024 | 20,72 | 20,99 | 20,72 | 20,99 | 20,99 | 300 |
28 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
27 feb 2024 | 20,98 | 21,08 | 20,71 | 21,08 | 21,08 | 1.700 |
26 feb 2024 | 21,50 | 21,50 | 21,49 | 21,49 | 21,49 | 700 |
23 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
22 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | 400 |
22 feb 2024 | 0.202 Dividendo |
21 feb 2024 | 21,14 | 21,46 | 21,14 | 21,46 | 21,26 | 3.700 |
20 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,95 | 400 |
16 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,83 | - |
15 feb 2024 | 20,60 | 21,03 | 20,60 | 21,03 | 20,83 | 1.100 |
14 feb 2024 | 20,55 | 20,55 | 20,42 | 20,42 | 20,23 | 800 |
13 feb 2024 | 21,25 | 21,25 | 21,00 | 21,00 | 20,80 | 900 |
12 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,34 | - |
09 feb 2024 | 20,91 | 20,91 | 20,53 | 20,53 | 20,34 | 2.400 |
08 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,80 | 300 |
07 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,63 | - |
06 feb 2024 | 20,73 | 20,83 | 20,73 | 20,83 | 20,63 | 1.500 |
05 feb 2024 | 20,99 | 20,99 | 20,29 | 20,29 | 20,10 | 1.300 |
02 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,67 | 200 |
01 feb 2024 | 20,28 | 20,28 | 20,00 | 20,00 | 19,81 | 600 |
31 gen 2024 | 20,39 | 20,55 | 19,73 | 20,55 | 20,36 | 3.100 |
30 gen 2024 | 19,52 | 19,52 | 19,30 | 19,30 | 19,12 | 300 |
29 gen 2024 | 19,53 | 19,53 | 18,96 | 18,96 | 18,78 | 700 |
26 gen 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,21 | 200 |
25 gen 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,53 | - |
24 gen 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,53 | - |
23 gen 2024 | 19,63 | 19,72 | 19,63 | 19,72 | 19,53 | 2.300 |
22 gen 2024 | 19,32 | 20,10 | 19,32 | 20,10 | 19,91 | 1.200 |
19 gen 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,05 | - |
18 gen 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,05 | 1.100 |
17 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,30 | 200 |
16 gen 2024 | 20,00 | 20,00 | 19,59 | 19,59 | 19,41 | 1.500 |
12 gen 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,85 | 3.100 |
11 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,79 | - |
10 gen 2024 | 20,34 | 20,34 | 19,89 | 19,98 | 19,79 | 5.900 |
09 gen 2024 | 20,01 | 20,01 | 19,59 | 19,59 | 19,41 | 400 |
08 gen 2024 | 19,66 | 20,14 | 19,66 | 20,14 | 19,95 | 14.600 |
05 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,81 | 500 |
04 gen 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,34 | 1.000 |
03 gen 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,61 | 1.700 |
02 gen 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,28 | - |
29 dic 2023 | 18,05 | 18,45 | 18,05 | 18,45 | 18,28 | 2.000 |
28 dic 2023 | 18,54 | 18,54 | 18,28 | 18,47 | 18,30 | 3.700 |
27 dic 2023 | 18,15 | 18,50 | 18,15 | 18,43 | 18,26 | 6.700 |
26 dic 2023 | 18,25 | 18,41 | 18,15 | 18,15 | 17,98 | 2.900 |
22 dic 2023 | 18,33 | 18,46 | 18,25 | 18,46 | 18,29 | 1.000 |
21 dic 2023 | 18,22 | 18,29 | 18,22 | 18,29 | 18,12 | 900 |
20 dic 2023 | 18,04 | 18,18 | 18,04 | 18,18 | 18,01 | 5.200 |
19 dic 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,82 | 1.700 |
18 dic 2023 | 17,84 | 17,84 | 17,84 | 17,84 | 17,67 | 600 |
15 dic 2023 | 17,91 | 17,91 | 17,59 | 17,59 | 17,42 | 2.200 |
14 dic 2023 | 18,43 | 18,43 | 18,24 | 18,24 | 18,07 | 1.700 |
13 dic 2023 | 17,95 | 18,57 | 17,95 | 18,32 | 18,15 | 1.900 |
12 dic 2023 | 18,19 | 18,19 | 18,01 | 18,01 | 17,84 | 4.100 |
11 dic 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,55 | 600 |
08 dic 2023 | 17,63 | 17,90 | 17,63 | 17,90 | 17,73 | 13.400 |
07 dic 2023 | 17,76 | 17,76 | 17,76 | 17,76 | 17,59 | - |
06 dic 2023 | 18,00 | 18,00 | 17,76 | 17,76 | 17,59 | 700 |
05 dic 2023 | 17,92 | 18,12 | 17,71 | 17,71 | 17,54 | 3.600 |
04 dic 2023 | 18,32 | 18,75 | 18,32 | 18,40 | 18,23 | 2.300 |
01 dic 2023 | 17,82 | 18,27 | 17,49 | 18,25 | 18,08 | 3.800 |
*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...