Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 21,20 | 21,32 | 21,05 | 21,11 | 21,11 | 31.200 |
25 apr 2024 | 21,27 | 21,53 | 21,21 | 21,26 | 21,26 | 75.300 |
24 apr 2024 | 21,15 | 21,24 | 21,06 | 21,06 | 21,06 | 55.600 |
23 apr 2024 | 21,32 | 21,32 | 20,95 | 21,11 | 21,11 | 180.200 |
22 apr 2024 | 21,35 | 21,48 | 21,18 | 21,26 | 21,26 | 342.300 |
19 apr 2024 | 21,54 | 21,54 | 21,36 | 21,41 | 21,41 | 195.200 |
18 apr 2024 | 21,37 | 21,63 | 21,29 | 21,45 | 21,45 | 111.100 |
17 apr 2024 | 21,30 | 21,51 | 21,23 | 21,47 | 21,47 | 143.500 |
16 apr 2024 | 21,28 | 21,56 | 21,28 | 21,49 | 21,49 | 319.600 |
15 apr 2024 | 20,92 | 21,34 | 20,82 | 21,29 | 21,29 | 71.300 |
12 apr 2024 | 20,69 | 21,02 | 20,66 | 21,00 | 21,00 | 154.900 |
11 apr 2024 | 20,55 | 20,77 | 20,49 | 20,56 | 20,56 | 184.000 |
10 apr 2024 | 20,31 | 20,70 | 20,31 | 20,60 | 20,60 | 171.300 |
09 apr 2024 | 20,01 | 20,03 | 19,85 | 19,85 | 19,85 | 65.100 |
08 apr 2024 | 20,35 | 20,35 | 20,15 | 20,19 | 20,19 | 53.500 |
05 apr 2024 | 20,34 | 20,51 | 20,32 | 20,43 | 20,43 | 60.900 |
04 apr 2024 | 19,95 | 20,39 | 19,89 | 20,35 | 20,35 | 105.600 |
03 apr 2024 | 20,16 | 20,34 | 20,14 | 20,20 | 20,20 | 37.600 |
02 apr 2024 | 20,01 | 20,22 | 19,98 | 20,21 | 20,21 | 96.000 |
01 apr 2024 | 19,63 | 19,91 | 19,63 | 19,82 | 19,82 | 44.200 |
28 mar 2024 | 19,58 | 19,65 | 19,53 | 19,60 | 19,60 | 44.500 |
27 mar 2024 | 20,00 | 20,00 | 19,66 | 19,66 | 19,66 | 99.800 |
26 mar 2024 | 19,98 | 20,22 | 19,95 | 20,22 | 20,22 | 47.200 |
25 mar 2024 | 19,94 | 20,13 | 19,94 | 20,09 | 20,09 | 38.100 |
22 mar 2024 | 19,86 | 20,07 | 19,86 | 20,03 | 20,03 | 24.900 |
21 mar 2024 | 19,89 | 19,91 | 19,75 | 19,85 | 19,85 | 83.500 |
20 mar 2024 | 20,41 | 20,41 | 19,92 | 20,04 | 20,04 | 47.200 |
19 mar 2024 | 20,46 | 20,48 | 20,31 | 20,40 | 20,40 | 77.800 |
18 mar 2024 | 20,26 | 20,45 | 20,22 | 20,34 | 20,34 | 18.100 |
15 mar 2024 | 20,36 | 20,40 | 20,24 | 20,26 | 20,26 | 38.600 |
14 mar 2024 | 19,89 | 20,40 | 19,89 | 20,27 | 20,27 | 67.700 |
13 mar 2024 | 19,97 | 19,99 | 19,77 | 19,94 | 19,94 | 31.300 |
12 mar 2024 | 19,69 | 20,00 | 19,69 | 19,94 | 19,94 | 58.100 |
11 mar 2024 | 19,83 | 19,83 | 19,69 | 19,69 | 19,69 | 14.400 |
08 mar 2024 | 19,63 | 19,83 | 19,53 | 19,76 | 19,76 | 86.200 |
07 mar 2024 | 19,87 | 19,89 | 19,72 | 19,77 | 19,77 | 94.400 |
06 mar 2024 | 19,98 | 20,09 | 19,90 | 20,09 | 20,09 | 25.100 |
05 mar 2024 | 20,06 | 20,19 | 19,96 | 20,13 | 20,13 | 45.100 |
04 mar 2024 | 19,68 | 19,91 | 19,68 | 19,88 | 19,88 | 50.600 |
01 mar 2024 | 19,94 | 20,09 | 19,73 | 19,78 | 19,78 | 42.100 |
29 feb 2024 | 19,93 | 19,97 | 19,72 | 19,85 | 19,85 | 92.700 |
28 feb 2024 | 20,05 | 20,18 | 19,99 | 20,16 | 20,16 | 38.100 |
27 feb 2024 | 20,16 | 20,16 | 20,00 | 20,07 | 20,07 | 58.400 |
26 feb 2024 | 20,25 | 20,29 | 20,04 | 20,19 | 20,19 | 44.700 |
23 feb 2024 | 20,16 | 20,32 | 20,13 | 20,25 | 20,25 | 67.300 |
22 feb 2024 | 19,95 | 20,19 | 19,90 | 20,17 | 20,17 | 95.600 |
21 feb 2024 | 20,04 | 20,14 | 19,98 | 20,05 | 20,05 | 102.700 |
20 feb 2024 | 19,68 | 19,85 | 19,68 | 19,75 | 19,75 | 87.100 |
16 feb 2024 | 19,61 | 19,70 | 19,37 | 19,61 | 19,61 | 109.800 |
15 feb 2024 | 19,53 | 19,53 | 19,22 | 19,28 | 19,28 | 89.200 |
14 feb 2024 | 19,68 | 19,91 | 19,62 | 19,63 | 19,63 | 104.400 |
13 feb 2024 | 19,71 | 20,12 | 19,71 | 19,98 | 19,98 | 193.400 |
12 feb 2024 | 19,69 | 19,69 | 19,13 | 19,22 | 19,22 | 151.300 |
09 feb 2024 | 19,79 | 19,90 | 19,64 | 19,69 | 19,69 | 44.900 |
08 feb 2024 | 20,01 | 20,12 | 19,85 | 19,87 | 19,87 | 51.400 |
07 feb 2024 | 19,91 | 20,24 | 19,85 | 20,06 | 20,06 | 110.800 |
06 feb 2024 | 20,55 | 20,62 | 20,22 | 20,26 | 20,26 | 224.900 |
05 feb 2024 | 20,22 | 20,65 | 20,22 | 20,52 | 20,52 | 118.400 |
02 feb 2024 | 20,16 | 20,42 | 20,06 | 20,19 | 20,19 | 79.600 |
01 feb 2024 | 20,25 | 20,45 | 20,00 | 20,05 | 20,05 | 126.500 |
31 gen 2024 | 20,03 | 20,44 | 19,85 | 20,44 | 20,44 | 115.900 |
30 gen 2024 | 19,86 | 20,00 | 19,85 | 19,91 | 19,91 | 194.700 |
29 gen 2024 | 20,10 | 20,18 | 19,78 | 19,80 | 19,80 | 24.300 |
26 gen 2024 | 20,07 | 20,12 | 19,92 | 20,12 | 20,12 | 55.700 |
25 gen 2024 | 20,05 | 20,21 | 20,02 | 20,11 | 20,11 | 45.500 |
24 gen 2024 | 19,87 | 20,24 | 19,86 | 20,23 | 20,23 | 68.100 |
23 gen 2024 | 19,97 | 20,10 | 19,85 | 20,01 | 20,01 | 69.400 |
22 gen 2024 | 20,37 | 20,37 | 20,00 | 20,16 | 20,16 | 123.200 |
19 gen 2024 | 20,64 | 20,76 | 20,46 | 20,51 | 20,51 | 60.200 |
18 gen 2024 | 20,62 | 20,79 | 20,56 | 20,61 | 20,61 | 61.800 |
17 gen 2024 | 20,74 | 20,88 | 20,68 | 20,75 | 20,75 | 297.600 |
16 gen 2024 | 20,42 | 20,64 | 20,33 | 20,57 | 20,57 | 98.000 |
12 gen 2024 | 20,01 | 20,27 | 19,82 | 20,26 | 20,26 | 75.400 |
11 gen 2024 | 19,93 | 20,25 | 19,93 | 20,10 | 20,10 | 67.400 |
10 gen 2024 | 19,92 | 20,08 | 19,87 | 19,92 | 19,92 | 26.300 |
09 gen 2024 | 19,91 | 20,03 | 19,79 | 19,91 | 19,91 | 42.400 |
08 gen 2024 | 20,04 | 20,05 | 19,65 | 19,68 | 19,68 | 65.700 |
05 gen 2024 | 20,11 | 20,11 | 19,78 | 20,04 | 20,04 | 43.100 |
04 gen 2024 | 19,95 | 20,03 | 19,88 | 20,02 | 20,02 | 132.700 |
03 gen 2024 | 19,56 | 19,98 | 19,53 | 19,98 | 19,98 | 160.400 |
02 gen 2024 | 19,23 | 19,39 | 19,09 | 19,28 | 19,28 | 100.800 |
29 dic 2023 | 18,92 | 19,17 | 18,91 | 19,16 | 19,16 | 150.100 |
28 dic 2023 | 18,99 | 19,01 | 18,90 | 18,90 | 18,90 | 70.300 |
27 dic 2023 | 18,95 | 19,06 | 18,92 | 18,97 | 18,97 | 185.200 |
26 dic 2023 | 19,20 | 19,20 | 18,92 | 18,97 | 18,97 | 477.600 |
26 dic 2023 | 1.835 Dividendo |
22 dic 2023 | 20,98 | 21,10 | 20,87 | 21,02 | 19,19 | 98.400 |
21 dic 2023 | 21,24 | 21,28 | 21,05 | 21,08 | 19,24 | 92.300 |
20 dic 2023 | 21,19 | 21,47 | 20,98 | 21,44 | 19,57 | 390.800 |
19 dic 2023 | 21,38 | 21,38 | 21,04 | 21,06 | 19,22 | 438.400 |
18 dic 2023 | 21,24 | 21,48 | 21,24 | 21,43 | 19,56 | 98.700 |
15 dic 2023 | 21,22 | 21,44 | 21,22 | 21,30 | 19,44 | 300.500 |
14 dic 2023 | 21,67 | 21,67 | 21,11 | 21,27 | 19,41 | 352.600 |
13 dic 2023 | 22,92 | 23,11 | 21,99 | 21,99 | 20,07 | 157.200 |
12 dic 2023 | 22,71 | 23,02 | 22,71 | 22,92 | 20,92 | 55.500 |
11 dic 2023 | 22,95 | 22,95 | 22,71 | 22,73 | 20,75 | 103.300 |
08 dic 2023 | 22,95 | 23,01 | 22,78 | 22,95 | 20,95 | 251.700 |
07 dic 2023 | 23,05 | 23,17 | 22,95 | 22,95 | 20,95 | 70.700 |
06 dic 2023 | 23,00 | 23,16 | 22,69 | 23,16 | 21,14 | 90.500 |
05 dic 2023 | 22,79 | 23,19 | 22,78 | 23,10 | 21,08 | 66.700 |
*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...