Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 20,44 | 20,68 | 19,84 | 20,16 | 20,16 | 22.900 |
30 apr 2024 | 21,45 | 21,45 | 20,10 | 20,34 | 20,34 | 38.200 |
29 apr 2024 | 22,03 | 22,82 | 21,65 | 21,70 | 21,70 | 50.800 |
26 apr 2024 | 21,31 | 21,64 | 21,16 | 21,54 | 21,54 | 38.700 |
25 apr 2024 | 21,50 | 21,55 | 20,76 | 21,21 | 21,21 | 43.200 |
24 apr 2024 | 22,80 | 22,92 | 21,69 | 21,84 | 21,84 | 28.600 |
23 apr 2024 | 22,14 | 23,07 | 22,05 | 22,78 | 22,78 | 53.700 |
22 apr 2024 | 21,15 | 22,18 | 20,91 | 22,17 | 22,17 | 58.000 |
19 apr 2024 | 21,12 | 21,78 | 20,93 | 21,13 | 21,13 | 63.600 |
18 apr 2024 | 22,41 | 22,41 | 20,99 | 21,29 | 21,29 | 45.700 |
17 apr 2024 | 23,80 | 24,00 | 22,01 | 22,16 | 22,16 | 29.100 |
16 apr 2024 | 23,00 | 23,76 | 22,85 | 23,60 | 23,60 | 80.400 |
15 apr 2024 | 22,86 | 22,94 | 22,32 | 22,87 | 22,87 | 55.700 |
12 apr 2024 | 23,60 | 24,21 | 22,64 | 23,11 | 23,11 | 25.100 |
11 apr 2024 | 23,60 | 24,17 | 23,36 | 23,87 | 23,87 | 34.900 |
10 apr 2024 | 23,50 | 23,76 | 23,32 | 23,60 | 23,60 | 42.900 |
09 apr 2024 | 24,76 | 24,76 | 23,52 | 23,58 | 23,58 | 34.900 |
08 apr 2024 | 25,00 | 25,09 | 24,47 | 24,53 | 24,53 | 29.500 |
05 apr 2024 | 23,42 | 24,82 | 23,33 | 24,82 | 24,82 | 35.600 |
04 apr 2024 | 25,09 | 25,10 | 23,16 | 23,17 | 23,17 | 43.700 |
03 apr 2024 | 24,65 | 25,24 | 24,29 | 24,80 | 24,80 | 81.200 |
02 apr 2024 | 24,70 | 24,82 | 24,08 | 24,42 | 24,42 | 38.900 |
01 apr 2024 | 24,42 | 25,00 | 24,24 | 24,80 | 24,80 | 58.300 |
28 mar 2024 | 24,25 | 24,56 | 23,72 | 24,36 | 24,36 | 23.300 |
27 mar 2024 | 23,15 | 24,58 | 22,77 | 24,58 | 24,58 | 57.400 |
26 mar 2024 | 24,65 | 24,65 | 23,11 | 23,13 | 23,13 | 46.000 |
25 mar 2024 | 21,84 | 24,65 | 21,80 | 24,65 | 24,65 | 98.800 |
22 mar 2024 | 21,38 | 21,64 | 21,18 | 21,59 | 21,59 | 55.700 |
21 mar 2024 | 21,15 | 21,29 | 20,86 | 21,21 | 21,21 | 75.100 |
20 mar 2024 | 21,10 | 21,48 | 20,67 | 21,25 | 21,25 | 62.400 |
19 mar 2024 | 21,21 | 21,52 | 20,79 | 21,26 | 21,26 | 68.600 |
18 mar 2024 | 21,00 | 22,05 | 21,00 | 21,31 | 21,31 | 45.600 |
15 mar 2024 | 21,02 | 21,85 | 20,86 | 21,00 | 21,00 | 60.200 |
14 mar 2024 | 21,21 | 21,71 | 19,79 | 20,98 | 20,98 | 82.000 |
13 mar 2024 | 20,85 | 21,46 | 20,57 | 21,46 | 21,46 | 61.100 |
12 mar 2024 | 20,83 | 21,00 | 20,33 | 20,78 | 20,78 | 90.700 |
11 mar 2024 | 20,34 | 20,98 | 20,02 | 20,82 | 20,82 | 109.100 |
08 mar 2024 | 19,42 | 20,49 | 19,22 | 19,97 | 19,97 | 71.900 |
07 mar 2024 | 20,12 | 20,12 | 17,82 | 19,63 | 19,63 | 48.200 |
06 mar 2024 | 18,20 | 18,89 | 17,98 | 18,43 | 18,43 | 55.800 |
05 mar 2024 | 18,19 | 18,50 | 17,95 | 18,21 | 18,21 | 22.000 |
04 mar 2024 | 18,02 | 18,28 | 17,54 | 18,03 | 18,03 | 41.000 |
01 mar 2024 | 17,47 | 18,18 | 17,47 | 18,05 | 18,05 | 39.200 |
01 mar 2024 | 0.11 Dividendo |
29 feb 2024 | 18,70 | 19,26 | 17,64 | 17,64 | 17,53 | 14.000 |
28 feb 2024 | 19,17 | 19,33 | 18,52 | 18,70 | 18,58 | 15.900 |
27 feb 2024 | 18,87 | 19,62 | 18,87 | 19,38 | 19,26 | 25.300 |
26 feb 2024 | 18,04 | 19,00 | 18,04 | 19,00 | 18,88 | 22.100 |
23 feb 2024 | 18,67 | 18,67 | 17,91 | 18,28 | 18,17 | 14.600 |
22 feb 2024 | 18,67 | 18,67 | 18,16 | 18,17 | 18,06 | 17.700 |
21 feb 2024 | 20,05 | 20,05 | 18,25 | 18,48 | 18,36 | 28.900 |
20 feb 2024 | 19,70 | 20,24 | 19,20 | 19,99 | 19,87 | 50.600 |
16 feb 2024 | 18,70 | 19,88 | 18,70 | 19,63 | 19,51 | 39.200 |
15 feb 2024 | 19,07 | 19,48 | 18,61 | 19,32 | 19,20 | 54.200 |
14 feb 2024 | 18,86 | 19,53 | 18,69 | 18,90 | 18,78 | 76.000 |
13 feb 2024 | 18,37 | 18,63 | 18,13 | 18,63 | 18,51 | 38.000 |
12 feb 2024 | 18,44 | 19,00 | 18,08 | 18,09 | 17,98 | 49.800 |
09 feb 2024 | 18,11 | 18,57 | 17,64 | 18,40 | 18,29 | 28.000 |
08 feb 2024 | 18,52 | 18,90 | 18,19 | 18,27 | 18,16 | 17.300 |
07 feb 2024 | 18,76 | 19,12 | 18,69 | 18,69 | 18,57 | 19.400 |
06 feb 2024 | 18,20 | 19,24 | 18,20 | 18,98 | 18,86 | 42.300 |
05 feb 2024 | 18,31 | 18,41 | 17,81 | 18,30 | 18,19 | 34.200 |
02 feb 2024 | 17,39 | 18,61 | 17,20 | 18,30 | 18,19 | 48.900 |
01 feb 2024 | 18,44 | 18,44 | 16,80 | 17,39 | 17,28 | 44.200 |
31 gen 2024 | 19,27 | 19,27 | 18,44 | 18,44 | 18,33 | 12.800 |
30 gen 2024 | 18,90 | 19,12 | 18,48 | 19,08 | 18,96 | 26.300 |
29 gen 2024 | 18,37 | 19,26 | 18,21 | 18,89 | 18,77 | 46.900 |
26 gen 2024 | 18,86 | 18,86 | 18,34 | 18,62 | 18,50 | 22.400 |
25 gen 2024 | 18,84 | 19,02 | 18,69 | 18,81 | 18,69 | 13.000 |
24 gen 2024 | 18,98 | 18,98 | 18,13 | 18,46 | 18,34 | 29.400 |
23 gen 2024 | 18,88 | 19,19 | 18,44 | 18,67 | 18,55 | 23.800 |
22 gen 2024 | 19,19 | 19,76 | 18,95 | 18,95 | 18,83 | 35.400 |
19 gen 2024 | 19,14 | 19,29 | 19,00 | 19,24 | 19,12 | 32.200 |
18 gen 2024 | 19,72 | 19,72 | 18,57 | 18,77 | 18,65 | 35.600 |
17 gen 2024 | 17,81 | 19,35 | 17,81 | 19,35 | 19,23 | 55.100 |
16 gen 2024 | 18,57 | 18,79 | 17,86 | 18,14 | 18,03 | 24.500 |
12 gen 2024 | 19,29 | 19,29 | 18,56 | 18,83 | 18,71 | 38.900 |
11 gen 2024 | 19,88 | 19,99 | 18,58 | 18,80 | 18,68 | 52.000 |
10 gen 2024 | 17,94 | 19,71 | 17,94 | 19,49 | 19,37 | 124.300 |
09 gen 2024 | 18,30 | 18,31 | 17,67 | 17,76 | 17,65 | 33.900 |
08 gen 2024 | 18,47 | 18,61 | 17,70 | 18,24 | 18,13 | 35.700 |
05 gen 2024 | 17,73 | 18,68 | 17,67 | 18,15 | 18,04 | 55.800 |
04 gen 2024 | 17,77 | 17,81 | 17,22 | 17,58 | 17,47 | 31.500 |
03 gen 2024 | 17,60 | 18,13 | 17,39 | 17,58 | 17,47 | 21.000 |
02 gen 2024 | 17,54 | 17,72 | 17,34 | 17,57 | 17,46 | 26.800 |
29 dic 2023 | 17,55 | 17,72 | 17,41 | 17,49 | 17,38 | 19.200 |
28 dic 2023 | 17,46 | 17,81 | 17,10 | 17,34 | 17,23 | 15.500 |
27 dic 2023 | 16,60 | 17,53 | 16,60 | 17,53 | 17,42 | 37.400 |
26 dic 2023 | 16,83 | 16,96 | 16,69 | 16,78 | 16,68 | 18.000 |
22 dic 2023 | 16,84 | 17,06 | 16,66 | 16,83 | 16,73 | 17.300 |
21 dic 2023 | 16,84 | 16,92 | 16,41 | 16,86 | 16,75 | 23.400 |
20 dic 2023 | 17,25 | 17,25 | 16,03 | 16,31 | 16,21 | 34.900 |
19 dic 2023 | 16,46 | 17,28 | 16,46 | 17,28 | 17,17 | 38.100 |
18 dic 2023 | 16,53 | 16,67 | 16,41 | 16,41 | 16,31 | 29.100 |
15 dic 2023 | 16,11 | 16,53 | 16,11 | 16,53 | 16,43 | 27.200 |
14 dic 2023 | 15,70 | 16,48 | 15,70 | 16,27 | 16,17 | 35.100 |
13 dic 2023 | 15,51 | 15,82 | 15,51 | 15,60 | 15,50 | 63.400 |
12 dic 2023 | 15,53 | 16,23 | 15,53 | 15,60 | 15,50 | 34.600 |
11 dic 2023 | 15,55 | 15,84 | 15,40 | 15,60 | 15,50 | 62.500 |
08 dic 2023 | 15,82 | 15,89 | 15,33 | 15,55 | 15,45 | 25.200 |
*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...