Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 19,25 | 19,34 | 19,08 | 19,12 | 19,12 | 19.500 |
08 mag 2024 | 19,64 | 19,64 | 19,00 | 19,25 | 19,25 | 19.100 |
07 mag 2024 | 19,56 | 19,70 | 19,47 | 19,48 | 19,48 | 3.800 |
06 mag 2024 | 19,36 | 19,63 | 19,32 | 19,63 | 19,63 | 20.000 |
03 mag 2024 | 19,47 | 19,62 | 19,25 | 19,33 | 19,33 | 18.100 |
02 mag 2024 | 19,20 | 19,65 | 19,03 | 19,29 | 19,29 | 10.600 |
01 mag 2024 | 19,69 | 19,69 | 18,68 | 19,25 | 19,25 | 11.900 |
30 apr 2024 | 19,11 | 19,43 | 18,49 | 18,71 | 18,71 | 12.900 |
29 apr 2024 | 21,00 | 21,00 | 19,24 | 19,24 | 19,24 | 5.800 |
26 apr 2024 | 19,68 | 19,68 | 19,12 | 19,12 | 19,12 | 5.900 |
25 apr 2024 | 19,48 | 19,79 | 19,00 | 19,35 | 19,35 | 5.500 |
24 apr 2024 | 19,54 | 20,31 | 19,41 | 19,54 | 19,54 | 15.100 |
23 apr 2024 | 19,60 | 20,00 | 19,29 | 19,78 | 19,78 | 14.500 |
22 apr 2024 | 19,33 | 19,48 | 19,15 | 19,25 | 19,25 | 4.900 |
19 apr 2024 | 19,14 | 19,80 | 19,00 | 19,35 | 19,35 | 9.700 |
18 apr 2024 | 19,76 | 19,76 | 19,10 | 19,24 | 19,24 | 14.200 |
17 apr 2024 | 19,27 | 20,58 | 19,26 | 19,47 | 19,47 | 9.700 |
16 apr 2024 | 18,95 | 19,65 | 18,95 | 19,35 | 19,35 | 5.000 |
15 apr 2024 | 19,51 | 19,56 | 18,80 | 19,11 | 19,11 | 27.300 |
12 apr 2024 | 19,81 | 19,90 | 19,59 | 19,59 | 19,59 | 8.100 |
11 apr 2024 | 19,69 | 19,86 | 19,22 | 19,62 | 19,62 | 20.700 |
10 apr 2024 | 20,00 | 20,04 | 19,31 | 19,74 | 19,74 | 17.900 |
09 apr 2024 | 20,38 | 20,40 | 20,08 | 20,16 | 20,16 | 8.600 |
08 apr 2024 | 20,85 | 20,94 | 20,33 | 20,33 | 20,33 | 11.400 |
05 apr 2024 | 20,97 | 21,06 | 20,80 | 20,80 | 20,80 | 12.300 |
04 apr 2024 | 21,05 | 21,16 | 20,86 | 20,93 | 20,93 | 25.200 |
03 apr 2024 | 21,09 | 21,30 | 21,05 | 21,12 | 21,12 | 8.100 |
02 apr 2024 | 21,16 | 21,37 | 21,05 | 21,16 | 21,16 | 18.500 |
01 apr 2024 | 21,14 | 21,42 | 21,00 | 21,30 | 21,30 | 14.500 |
28 mar 2024 | 21,30 | 21,45 | 21,05 | 21,30 | 21,30 | 6.800 |
27 mar 2024 | 21,11 | 21,54 | 21,11 | 21,21 | 21,21 | 7.800 |
26 mar 2024 | 21,08 | 21,56 | 21,07 | 21,21 | 21,21 | 8.000 |
25 mar 2024 | 21,13 | 21,60 | 21,01 | 21,15 | 21,15 | 6.700 |
22 mar 2024 | 21,55 | 21,55 | 21,24 | 21,39 | 21,39 | 2.900 |
21 mar 2024 | 21,51 | 21,74 | 21,43 | 21,45 | 21,45 | 18.300 |
20 mar 2024 | 21,38 | 21,60 | 21,23 | 21,54 | 21,54 | 8.700 |
19 mar 2024 | 21,28 | 21,75 | 21,13 | 21,46 | 21,46 | 18.100 |
18 mar 2024 | 21,33 | 21,47 | 21,22 | 21,35 | 21,35 | 9.700 |
15 mar 2024 | 21,28 | 21,28 | 20,92 | 21,09 | 21,09 | 6.900 |
14 mar 2024 | 20,85 | 21,42 | 20,85 | 21,30 | 21,30 | 4.000 |
13 mar 2024 | 21,19 | 21,30 | 21,12 | 21,21 | 21,21 | 6.800 |
13 mar 2024 | 0.375 Dividendo |
12 mar 2024 | 21,50 | 21,68 | 21,15 | 21,37 | 21,00 | 10.800 |
11 mar 2024 | 21,50 | 21,70 | 21,11 | 21,44 | 21,06 | 4.700 |
08 mar 2024 | 21,49 | 21,81 | 21,37 | 21,50 | 21,12 | 12.300 |
07 mar 2024 | 21,34 | 21,50 | 21,25 | 21,38 | 21,00 | 13.200 |
06 mar 2024 | 21,39 | 21,50 | 21,25 | 21,32 | 20,95 | 12.600 |
05 mar 2024 | 21,04 | 21,30 | 20,87 | 21,25 | 20,88 | 11.900 |
04 mar 2024 | 20,85 | 20,98 | 20,85 | 20,87 | 20,50 | 8.400 |
01 mar 2024 | 20,83 | 21,32 | 20,69 | 20,85 | 20,48 | 17.000 |
29 feb 2024 | 20,61 | 21,50 | 20,61 | 21,38 | 21,00 | 24.500 |
28 feb 2024 | 20,92 | 20,92 | 20,61 | 20,83 | 20,46 | 4.400 |
27 feb 2024 | 20,91 | 20,95 | 20,65 | 20,92 | 20,55 | 5.000 |
26 feb 2024 | 20,74 | 20,87 | 20,64 | 20,87 | 20,50 | 5.400 |
23 feb 2024 | 20,93 | 21,18 | 20,67 | 20,68 | 20,32 | 23.700 |
22 feb 2024 | 20,88 | 21,18 | 20,60 | 20,82 | 20,45 | 6.400 |
21 feb 2024 | 20,90 | 21,13 | 20,51 | 20,72 | 20,36 | 16.900 |
20 feb 2024 | 20,60 | 20,97 | 20,60 | 20,90 | 20,53 | 11.000 |
16 feb 2024 | 20,71 | 20,73 | 20,63 | 20,70 | 20,34 | 4.400 |
15 feb 2024 | 20,52 | 20,77 | 20,28 | 20,73 | 20,37 | 5.000 |
14 feb 2024 | 20,75 | 20,92 | 20,26 | 20,92 | 20,55 | 10.400 |
13 feb 2024 | 20,82 | 21,18 | 20,44 | 20,71 | 20,35 | 13.700 |
12 feb 2024 | 21,20 | 21,25 | 21,02 | 21,18 | 20,81 | 15.600 |
09 feb 2024 | 20,97 | 21,20 | 20,93 | 21,20 | 20,83 | 5.300 |
08 feb 2024 | 20,75 | 21,05 | 20,75 | 21,00 | 20,63 | 2.900 |
07 feb 2024 | 20,66 | 21,20 | 20,60 | 20,79 | 20,43 | 7.200 |
06 feb 2024 | 20,73 | 20,86 | 20,50 | 20,61 | 20,25 | 5.200 |
05 feb 2024 | 21,13 | 21,13 | 19,88 | 20,56 | 20,20 | 6.100 |
02 feb 2024 | 21,47 | 21,47 | 21,04 | 21,10 | 20,73 | 7.600 |
01 feb 2024 | 21,16 | 21,29 | 20,85 | 21,20 | 20,83 | 7.500 |
31 gen 2024 | 21,08 | 21,32 | 20,75 | 21,25 | 20,88 | 10.900 |
30 gen 2024 | 20,93 | 21,12 | 20,75 | 21,08 | 20,71 | 9.900 |
29 gen 2024 | 20,67 | 20,94 | 20,50 | 20,80 | 20,44 | 5.600 |
26 gen 2024 | 20,86 | 21,08 | 20,68 | 20,80 | 20,44 | 7.000 |
25 gen 2024 | 20,70 | 21,10 | 20,58 | 20,97 | 20,60 | 15.300 |
24 gen 2024 | 20,58 | 21,00 | 19,95 | 20,70 | 20,34 | 17.000 |
23 gen 2024 | 20,55 | 20,77 | 20,35 | 20,66 | 20,30 | 6.600 |
22 gen 2024 | 20,93 | 20,93 | 20,35 | 20,53 | 20,17 | 9.100 |
19 gen 2024 | 19,52 | 20,38 | 19,52 | 20,28 | 19,92 | 10.300 |
18 gen 2024 | 20,09 | 20,34 | 19,70 | 19,84 | 19,49 | 10.600 |
17 gen 2024 | 20,17 | 20,29 | 20,02 | 20,04 | 19,69 | 12.000 |
16 gen 2024 | 20,44 | 20,44 | 20,02 | 20,26 | 19,90 | 13.600 |
12 gen 2024 | 20,45 | 21,04 | 20,27 | 20,30 | 19,94 | 9.300 |
11 gen 2024 | 20,45 | 20,64 | 20,17 | 20,45 | 20,09 | 8.700 |
10 gen 2024 | 20,91 | 20,95 | 20,43 | 20,58 | 20,22 | 13.700 |
09 gen 2024 | 20,45 | 20,97 | 20,45 | 20,81 | 20,44 | 11.300 |
08 gen 2024 | 20,79 | 20,98 | 20,61 | 20,93 | 20,56 | 9.200 |
05 gen 2024 | 20,96 | 21,29 | 20,51 | 20,51 | 20,15 | 19.100 |
04 gen 2024 | 20,90 | 20,99 | 20,55 | 20,99 | 20,62 | 4.900 |
03 gen 2024 | 21,43 | 21,43 | 20,80 | 21,04 | 20,67 | 33.400 |
02 gen 2024 | 21,23 | 21,48 | 21,10 | 21,17 | 20,80 | 42.200 |
29 dic 2023 | 20,80 | 21,49 | 20,51 | 21,42 | 21,04 | 237.400 |
28 dic 2023 | 20,42 | 21,29 | 20,29 | 20,98 | 20,61 | 60.000 |
27 dic 2023 | 20,00 | 20,49 | 20,00 | 20,21 | 19,86 | 35.700 |
26 dic 2023 | 19,92 | 20,15 | 19,92 | 20,00 | 19,65 | 9.800 |
22 dic 2023 | 20,15 | 20,15 | 19,85 | 20,04 | 19,69 | 20.200 |
21 dic 2023 | 20,07 | 20,07 | 19,77 | 20,07 | 19,72 | 22.300 |
20 dic 2023 | 19,88 | 20,14 | 19,79 | 19,95 | 19,60 | 30.300 |
19 dic 2023 | 19,65 | 19,88 | 19,60 | 19,88 | 19,53 | 47.600 |
18 dic 2023 | 19,59 | 19,88 | 19,57 | 19,68 | 19,33 | 27.200 |
*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...