Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 21,61 | 21,64 | 21,61 | 21,64 | 21,64 | 200 |
09 mag 2024 | 21,48 | 21,66 | 21,36 | 21,66 | 21,66 | 2.000 |
08 mag 2024 | 21,22 | 21,22 | 21,21 | 21,21 | 21,21 | 3.000 |
07 mag 2024 | 21,12 | 21,32 | 21,12 | 21,32 | 21,32 | 400 |
06 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | 100 |
03 mag 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
02 mag 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | 100 |
01 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | 100 |
30 apr 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | 100 |
29 apr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | 100 |
26 apr 2024 | 20,96 | 20,96 | 20,84 | 20,84 | 20,84 | 300 |
25 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | 100 |
24 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | 100 |
23 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 100 |
22 apr 2024 | 20,83 | 20,83 | 20,79 | 20,79 | 20,79 | 300 |
19 apr 2024 | 20,56 | 20,62 | 20,56 | 20,62 | 20,62 | 1.000 |
18 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | 100 |
17 apr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | 100 |
16 apr 2024 | 20,80 | 20,80 | 20,74 | 20,74 | 20,74 | 200 |
15 apr 2024 | 20,89 | 20,95 | 20,87 | 20,95 | 20,95 | 1.400 |
12 apr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
11 apr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | 100 |
10 apr 2024 | 21,98 | 21,98 | 21,42 | 21,54 | 21,54 | 3.300 |
09 apr 2024 | 22,22 | 22,32 | 22,22 | 22,32 | 22,32 | 1.400 |
08 apr 2024 | 22,03 | 22,06 | 22,02 | 22,05 | 22,05 | 1.600 |
05 apr 2024 | 21,60 | 21,84 | 21,60 | 21,83 | 21,83 | 4.300 |
04 apr 2024 | 22,10 | 22,19 | 21,79 | 21,79 | 21,79 | 4.300 |
03 apr 2024 | 21,84 | 21,95 | 21,81 | 21,86 | 21,86 | 2.900 |
02 apr 2024 | 21,80 | 21,83 | 21,75 | 21,83 | 21,83 | 4.800 |
01 apr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | 200 |
28 mar 2024 | 22,42 | 22,45 | 22,34 | 22,42 | 22,42 | 11.800 |
28 mar 2024 | 0.052 Dividendo |
27 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,23 | 100 |
26 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,76 | 100 |
25 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,83 | 100 |
22 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 21,96 | 100 |
21 mar 2024 | 22,19 | 22,29 | 22,19 | 22,29 | 22,23 | 1.200 |
20 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,11 | 100 |
19 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,97 | 100 |
18 mar 2024 | 22,06 | 22,06 | 21,85 | 22,01 | 21,96 | 2.300 |
15 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,95 | 100 |
14 mar 2024 | 21,94 | 22,05 | 21,94 | 22,05 | 22,00 | 1.200 |
13 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,33 | 100 |
12 mar 2024 | 22,46 | 22,55 | 22,46 | 22,55 | 22,49 | 700 |
11 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,54 | 100 |
08 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,61 | - |
07 mar 2024 | 22,38 | 22,44 | 22,38 | 22,44 | 22,39 | 700 |
06 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,29 | 100 |
05 mar 2024 | 22,48 | 22,48 | 22,30 | 22,30 | 22,25 | 1.300 |
04 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,50 | 100 |
01 mar 2024 | 22,15 | 22,33 | 22,15 | 22,33 | 22,28 | 200 |
29 feb 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,09 | 100 |
28 feb 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 21,98 | 100 |
27 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,90 | 100 |
26 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,89 | - |
23 feb 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,14 | 100 |
22 feb 2024 | 22,28 | 22,30 | 22,28 | 22,30 | 22,25 | 1.400 |
21 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,17 | 100 |
20 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 21,99 | 100 |
16 feb 2024 | 22,22 | 22,24 | 22,14 | 22,14 | 22,08 | 2.400 |
15 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,21 | - |
14 feb 2024 | 21,67 | 21,80 | 21,67 | 21,74 | 21,69 | 800 |
13 feb 2024 | 21,36 | 21,54 | 21,36 | 21,54 | 21,49 | 700 |
12 feb 2024 | 21,95 | 21,95 | 21,91 | 21,91 | 21,86 | 800 |
09 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,86 | 100 |
08 feb 2024 | 21,76 | 21,85 | 21,76 | 21,84 | 21,79 | 2.300 |
07 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,61 | 200 |
06 feb 2024 | 21,69 | 21,74 | 21,69 | 21,74 | 21,68 | 500 |
05 feb 2024 | 21,46 | 21,52 | 21,44 | 21,52 | 21,47 | 2.600 |
02 feb 2024 | 21,82 | 21,94 | 21,82 | 21,94 | 21,89 | 800 |
01 feb 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,12 | 100 |
31 gen 2024 | 22,11 | 22,11 | 21,82 | 21,82 | 21,76 | 200 |
30 gen 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,92 | 100 |
29 gen 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,02 | 100 |
26 gen 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,88 | 100 |
25 gen 2024 | 21,96 | 22,11 | 21,93 | 21,93 | 21,88 | 2.100 |
24 gen 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,68 | 100 |
23 gen 2024 | 22,00 | 22,10 | 21,98 | 22,10 | 22,05 | 4.400 |
22 gen 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,17 | 100 |
19 gen 2024 | 21,89 | 22,13 | 21,89 | 22,13 | 22,08 | 4.300 |
18 gen 2024 | 21,80 | 21,83 | 21,80 | 21,83 | 21,78 | 2.200 |
17 gen 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,93 | 100 |
16 gen 2024 | 22,43 | 22,43 | 22,40 | 22,42 | 22,37 | 400 |
12 gen 2024 | 22,53 | 22,58 | 22,53 | 22,58 | 22,53 | 300 |
11 gen 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,38 | 100 |
10 gen 2024 | 22,40 | 22,79 | 22,40 | 22,57 | 22,52 | 6.000 |
09 gen 2024 | 22,49 | 22,56 | 22,49 | 22,50 | 22,45 | 1.200 |
08 gen 2024 | 22,51 | 22,60 | 22,51 | 22,60 | 22,55 | 37.800 |
05 gen 2024 | 22,28 | 22,32 | 22,28 | 22,32 | 22,26 | 800 |
04 gen 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,31 | 100 |
03 gen 2024 | 22,70 | 22,70 | 22,58 | 22,58 | 22,53 | 300 |
02 gen 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,77 | 100 |
29 dic 2023 | 22,71 | 22,71 | 22,71 | 22,71 | 22,66 | 200 |
28 dic 2023 | 22,94 | 22,94 | 22,94 | 22,94 | 22,89 | 300 |
27 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,71 | 300 |
26 dic 2023 | 22,62 | 22,70 | 22,58 | 22,70 | 22,64 | 1.800 |
22 dic 2023 | 22,57 | 22,57 | 22,57 | 22,57 | 22,52 | 100 |
21 dic 2023 | 22,42 | 22,46 | 22,20 | 22,46 | 22,41 | 6.100 |
20 dic 2023 | 22,59 | 22,65 | 22,26 | 22,26 | 22,21 | 19.100 |
20 dic 2023 | 0.364 Dividendo |
*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...