Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 19,00 | 19,43 | 19,00 | 19,29 | 19,29 | 6.179.658 |
22 apr 2024 | 18,77 | 19,04 | 18,73 | 19,00 | 19,00 | 4.631.800 |
19 apr 2024 | 18,65 | 18,79 | 18,52 | 18,71 | 18,71 | 3.946.600 |
18 apr 2024 | 18,86 | 18,86 | 18,47 | 18,59 | 18,59 | 4.941.700 |
17 apr 2024 | 19,21 | 19,27 | 18,67 | 18,74 | 18,74 | 8.122.900 |
16 apr 2024 | 19,68 | 19,68 | 19,03 | 19,08 | 19,08 | 6.173.700 |
15 apr 2024 | 20,14 | 20,22 | 19,50 | 19,57 | 19,57 | 5.498.300 |
12 apr 2024 | 20,24 | 20,33 | 19,90 | 20,00 | 20,00 | 3.596.600 |
11 apr 2024 | 20,18 | 20,48 | 20,01 | 20,35 | 20,35 | 4.132.400 |
10 apr 2024 | 20,50 | 20,59 | 20,11 | 20,14 | 20,14 | 4.261.800 |
09 apr 2024 | 20,60 | 20,73 | 20,31 | 20,72 | 20,72 | 3.293.500 |
08 apr 2024 | 20,23 | 20,64 | 20,23 | 20,55 | 20,55 | 4.473.900 |
05 apr 2024 | 20,12 | 20,40 | 20,02 | 20,28 | 20,28 | 3.820.800 |
04 apr 2024 | 20,51 | 20,60 | 20,01 | 20,08 | 20,08 | 3.930.600 |
03 apr 2024 | 20,31 | 20,37 | 20,15 | 20,28 | 20,28 | 3.907.900 |
02 apr 2024 | 20,51 | 20,53 | 20,20 | 20,32 | 20,32 | 4.591.200 |
01 apr 2024 | 20,84 | 20,85 | 20,58 | 20,71 | 20,71 | 4.643.700 |
28 mar 2024 | 20,66 | 20,84 | 20,39 | 20,68 | 20,68 | 5.737.100 |
27 mar 2024 | 20,27 | 20,63 | 20,23 | 20,61 | 20,61 | 6.511.400 |
27 mar 2024 | 0.2 Dividendo |
26 mar 2024 | 20,61 | 20,66 | 20,24 | 20,27 | 20,07 | 5.440.600 |
25 mar 2024 | 20,89 | 20,98 | 20,55 | 20,56 | 20,36 | 4.150.600 |
22 mar 2024 | 21,22 | 21,27 | 20,85 | 20,85 | 20,64 | 4.170.600 |
21 mar 2024 | 20,82 | 21,19 | 20,82 | 21,15 | 20,94 | 6.251.200 |
20 mar 2024 | 20,69 | 21,00 | 20,67 | 20,78 | 20,57 | 5.930.100 |
19 mar 2024 | 20,68 | 20,82 | 20,63 | 20,71 | 20,51 | 3.627.300 |
18 mar 2024 | 20,57 | 20,85 | 20,54 | 20,65 | 20,45 | 8.575.700 |
15 mar 2024 | 20,60 | 20,84 | 20,26 | 20,51 | 20,31 | 12.139.600 |
14 mar 2024 | 20,85 | 20,89 | 20,60 | 20,67 | 20,47 | 5.193.600 |
13 mar 2024 | 20,96 | 21,14 | 20,73 | 20,81 | 20,60 | 4.633.700 |
12 mar 2024 | 20,93 | 21,15 | 20,85 | 20,95 | 20,74 | 3.538.400 |
11 mar 2024 | 20,87 | 20,94 | 20,60 | 20,88 | 20,67 | 3.174.800 |
08 mar 2024 | 20,96 | 21,04 | 20,58 | 20,88 | 20,67 | 5.233.700 |
07 mar 2024 | 20,99 | 21,08 | 20,77 | 20,81 | 20,60 | 5.077.600 |
06 mar 2024 | 21,07 | 21,27 | 20,88 | 20,92 | 20,71 | 4.868.100 |
05 mar 2024 | 21,02 | 21,31 | 20,75 | 20,79 | 20,58 | 7.731.900 |
04 mar 2024 | 20,99 | 21,14 | 20,87 | 21,07 | 20,86 | 6.429.300 |
01 mar 2024 | 20,69 | 20,96 | 20,58 | 20,95 | 20,74 | 3.931.200 |
29 feb 2024 | 20,74 | 20,87 | 20,51 | 20,74 | 20,54 | 7.978.200 |
28 feb 2024 | 20,16 | 20,73 | 20,09 | 20,63 | 20,43 | 5.051.400 |
27 feb 2024 | 20,17 | 20,47 | 20,15 | 20,23 | 20,03 | 6.067.100 |
26 feb 2024 | 20,20 | 20,36 | 20,02 | 20,05 | 19,85 | 6.208.800 |
23 feb 2024 | 20,73 | 20,92 | 20,23 | 20,27 | 20,07 | 13.202.100 |
22 feb 2024 | 20,32 | 20,69 | 19,49 | 20,66 | 20,46 | 13.113.000 |
21 feb 2024 | 19,70 | 20,31 | 19,67 | 20,21 | 20,01 | 13.093.300 |
20 feb 2024 | 19,50 | 19,73 | 19,37 | 19,66 | 19,47 | 6.141.200 |
16 feb 2024 | 19,73 | 19,81 | 19,54 | 19,72 | 19,53 | 5.119.100 |
15 feb 2024 | 19,55 | 19,91 | 19,55 | 19,90 | 19,70 | 5.666.800 |
14 feb 2024 | 19,25 | 19,51 | 19,11 | 19,42 | 19,23 | 5.698.300 |
13 feb 2024 | 19,23 | 19,28 | 18,88 | 19,17 | 18,98 | 9.547.100 |
12 feb 2024 | 19,61 | 19,82 | 19,61 | 19,71 | 19,52 | 4.513.200 |
09 feb 2024 | 19,60 | 19,62 | 19,32 | 19,58 | 19,39 | 4.304.300 |
08 feb 2024 | 19,23 | 19,55 | 19,11 | 19,55 | 19,36 | 4.204.600 |
07 feb 2024 | 19,55 | 19,59 | 19,22 | 19,23 | 19,04 | 4.682.300 |
06 feb 2024 | 19,22 | 19,58 | 19,13 | 19,47 | 19,28 | 4.029.900 |
05 feb 2024 | 19,12 | 19,31 | 18,95 | 19,21 | 19,02 | 6.507.000 |
02 feb 2024 | 19,24 | 19,45 | 19,04 | 19,41 | 19,22 | 4.375.100 |
01 feb 2024 | 19,26 | 19,42 | 19,13 | 19,42 | 19,23 | 5.535.500 |
31 gen 2024 | 19,69 | 19,76 | 19,14 | 19,22 | 19,03 | 11.930.700 |
30 gen 2024 | 19,81 | 19,85 | 19,67 | 19,68 | 19,49 | 4.776.700 |
29 gen 2024 | 19,58 | 19,85 | 19,50 | 19,82 | 19,62 | 4.218.400 |
26 gen 2024 | 19,59 | 19,85 | 19,57 | 19,70 | 19,51 | 4.875.200 |
25 gen 2024 | 19,67 | 19,84 | 19,38 | 19,57 | 19,38 | 6.115.300 |
24 gen 2024 | 19,88 | 19,88 | 19,41 | 19,46 | 19,27 | 4.965.000 |
23 gen 2024 | 20,01 | 20,07 | 19,57 | 19,59 | 19,40 | 5.651.400 |
22 gen 2024 | 20,03 | 20,21 | 19,88 | 19,92 | 19,72 | 4.977.500 |
19 gen 2024 | 19,70 | 19,96 | 19,50 | 19,96 | 19,76 | 5.435.100 |
18 gen 2024 | 19,80 | 19,94 | 19,54 | 19,62 | 19,43 | 12.463.400 |
17 gen 2024 | 19,58 | 19,93 | 19,43 | 19,70 | 19,51 | 8.447.300 |
16 gen 2024 | 19,66 | 19,99 | 19,53 | 19,80 | 19,60 | 8.817.400 |
12 gen 2024 | 19,90 | 20,06 | 19,57 | 19,75 | 19,56 | 7.339.800 |
11 gen 2024 | 19,60 | 19,88 | 19,52 | 19,85 | 19,65 | 5.271.800 |
10 gen 2024 | 19,96 | 19,96 | 19,63 | 19,74 | 19,55 | 4.922.700 |
09 gen 2024 | 20,17 | 20,22 | 19,77 | 19,84 | 19,64 | 6.949.700 |
08 gen 2024 | 19,98 | 20,39 | 19,95 | 20,39 | 20,19 | 7.570.800 |
05 gen 2024 | 19,61 | 20,04 | 19,58 | 19,83 | 19,63 | 6.067.500 |
04 gen 2024 | 19,47 | 19,76 | 19,39 | 19,70 | 19,51 | 6.543.900 |
03 gen 2024 | 19,50 | 19,70 | 19,37 | 19,56 | 19,37 | 7.151.200 |
02 gen 2024 | 19,47 | 19,74 | 19,34 | 19,70 | 19,51 | 4.762.700 |
29 dic 2023 | 19,56 | 19,68 | 19,45 | 19,47 | 19,28 | 6.219.200 |
28 dic 2023 | 19,66 | 19,81 | 19,56 | 19,67 | 19,48 | 2.977.500 |
28 dic 2023 | 0.45 Dividendo |
27 dic 2023 | 20,09 | 20,22 | 19,98 | 20,17 | 19,53 | 6.179.000 |
26 dic 2023 | 19,71 | 20,15 | 19,71 | 20,11 | 19,47 | 7.789.900 |
22 dic 2023 | 19,69 | 19,89 | 19,57 | 19,77 | 19,14 | 5.616.200 |
21 dic 2023 | 19,30 | 19,62 | 19,26 | 19,57 | 18,94 | 5.940.300 |
20 dic 2023 | 19,15 | 19,39 | 19,01 | 19,11 | 18,50 | 5.543.400 |
19 dic 2023 | 19,35 | 19,48 | 19,23 | 19,23 | 18,62 | 6.074.300 |
18 dic 2023 | 19,26 | 19,38 | 19,03 | 19,25 | 18,63 | 9.333.100 |
15 dic 2023 | 19,30 | 19,43 | 19,00 | 19,15 | 18,54 | 19.651.600 |
14 dic 2023 | 19,20 | 20,04 | 19,14 | 19,46 | 18,84 | 16.630.800 |
13 dic 2023 | 18,57 | 18,93 | 18,35 | 18,78 | 18,18 | 6.779.500 |
12 dic 2023 | 18,40 | 18,76 | 18,36 | 18,61 | 18,02 | 11.951.300 |
11 dic 2023 | 18,04 | 18,38 | 18,00 | 18,36 | 17,77 | 6.202.200 |
08 dic 2023 | 17,80 | 18,01 | 17,68 | 17,99 | 17,42 | 4.917.600 |
07 dic 2023 | 17,61 | 17,81 | 17,54 | 17,78 | 17,21 | 4.596.600 |
06 dic 2023 | 17,85 | 17,92 | 17,56 | 17,58 | 17,02 | 8.115.600 |
05 dic 2023 | 18,02 | 18,02 | 17,52 | 17,68 | 17,11 | 5.448.200 |
04 dic 2023 | 17,71 | 18,12 | 17,68 | 18,09 | 17,51 | 7.742.000 |
01 dic 2023 | 17,48 | 17,80 | 17,39 | 17,72 | 17,15 | 4.637.400 |
*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...