Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,84 | 22,84 | 22,70 | 22,75 | 22,75 | 29.872 |
02 mag 2024 | 22,40 | 22,75 | 22,35 | 22,71 | 22,71 | 124.600 |
01 mag 2024 | 22,06 | 22,15 | 22,05 | 22,06 | 22,06 | 25.100 |
30 apr 2024 | 22,11 | 22,11 | 22,03 | 22,06 | 22,06 | 34.500 |
29 apr 2024 | 22,18 | 22,35 | 22,18 | 22,33 | 22,33 | 61.100 |
26 apr 2024 | 22,01 | 22,03 | 21,96 | 21,99 | 21,99 | 107.400 |
25 apr 2024 | 21,48 | 21,61 | 21,48 | 21,61 | 21,61 | 31.400 |
24 apr 2024 | 21,44 | 21,44 | 21,38 | 21,42 | 21,42 | 34.100 |
23 apr 2024 | 21,35 | 21,39 | 21,32 | 21,37 | 21,37 | 56.100 |
22 apr 2024 | 21,40 | 21,53 | 21,40 | 21,50 | 21,50 | 50.400 |
19 apr 2024 | 21,53 | 21,58 | 21,53 | 21,56 | 21,56 | 41.100 |
18 apr 2024 | 21,65 | 21,75 | 21,65 | 21,71 | 21,71 | 24.000 |
17 apr 2024 | 21,63 | 21,66 | 21,57 | 21,62 | 21,62 | 53.500 |
16 apr 2024 | 21,39 | 21,43 | 21,31 | 21,40 | 21,40 | 301.800 |
15 apr 2024 | 21,57 | 21,60 | 21,48 | 21,53 | 21,53 | 68.900 |
12 apr 2024 | 21,05 | 21,05 | 20,96 | 20,99 | 20,99 | 48.700 |
11 apr 2024 | 21,22 | 21,27 | 21,16 | 21,26 | 21,26 | 36.700 |
10 apr 2024 | 21,21 | 21,21 | 21,14 | 21,17 | 21,17 | 137.600 |
09 apr 2024 | 21,54 | 21,55 | 21,48 | 21,55 | 21,55 | 126.100 |
08 apr 2024 | 21,60 | 21,60 | 21,52 | 21,56 | 21,56 | 104.900 |
05 apr 2024 | 21,61 | 21,65 | 21,56 | 21,63 | 21,63 | 25.800 |
04 apr 2024 | 21,82 | 21,82 | 21,68 | 21,70 | 21,70 | 55.100 |
03 apr 2024 | 21,60 | 21,72 | 21,60 | 21,66 | 21,66 | 23.700 |
02 apr 2024 | 21,74 | 21,76 | 21,68 | 21,72 | 21,72 | 29.900 |
01 apr 2024 | 21,69 | 21,77 | 21,67 | 21,73 | 21,73 | 46.600 |
28 mar 2024 | 21,42 | 21,43 | 21,38 | 21,39 | 21,39 | 6.300 |
27 mar 2024 | 21,25 | 21,29 | 21,20 | 21,27 | 21,27 | 41.000 |
26 mar 2024 | 21,50 | 21,51 | 21,47 | 21,50 | 21,50 | 26.500 |
25 mar 2024 | 21,33 | 21,40 | 21,33 | 21,37 | 21,37 | 27.600 |
22 mar 2024 | 21,38 | 21,38 | 21,31 | 21,32 | 21,32 | 47.000 |
21 mar 2024 | 21,65 | 21,65 | 21,58 | 21,60 | 21,60 | 41.800 |
20 mar 2024 | 21,73 | 21,76 | 21,67 | 21,76 | 21,76 | 29.900 |
19 mar 2024 | 21,67 | 21,70 | 21,64 | 21,67 | 21,67 | 46.900 |
18 mar 2024 | 21,78 | 21,78 | 21,72 | 21,74 | 21,74 | 33.200 |
15 mar 2024 | 21,53 | 21,60 | 21,53 | 21,57 | 21,57 | 10.200 |
14 mar 2024 | 21,54 | 21,54 | 21,41 | 21,46 | 21,46 | 26.900 |
13 mar 2024 | 21,61 | 21,66 | 21,55 | 21,55 | 21,55 | 57.100 |
12 mar 2024 | 21,79 | 21,81 | 21,72 | 21,77 | 21,77 | 27.300 |
11 mar 2024 | 21,67 | 21,83 | 21,67 | 21,80 | 21,80 | 80.200 |
08 mar 2024 | 21,17 | 21,24 | 21,16 | 21,17 | 21,17 | 260.800 |
07 mar 2024 | 21,06 | 21,16 | 21,04 | 21,14 | 21,14 | 200.400 |
06 mar 2024 | 21,19 | 21,21 | 21,14 | 21,14 | 21,14 | 181.500 |
05 mar 2024 | 21,19 | 21,26 | 21,14 | 21,14 | 21,14 | 72.400 |
04 mar 2024 | 20,93 | 20,99 | 20,93 | 20,95 | 20,95 | 60.800 |
01 mar 2024 | 20,80 | 20,98 | 20,80 | 20,98 | 20,98 | 53.800 |
29 feb 2024 | 20,77 | 20,79 | 20,72 | 20,74 | 20,74 | 120.800 |
28 feb 2024 | 20,52 | 20,56 | 20,49 | 20,53 | 20,53 | 58.700 |
27 feb 2024 | 20,80 | 20,85 | 20,78 | 20,78 | 20,78 | 50.900 |
26 feb 2024 | 20,57 | 20,60 | 20,51 | 20,52 | 20,52 | 38.300 |
23 feb 2024 | 20,87 | 20,95 | 20,86 | 20,90 | 20,90 | 11.800 |
22 feb 2024 | 20,90 | 20,90 | 20,82 | 20,85 | 20,85 | 40.200 |
21 feb 2024 | 20,83 | 20,83 | 20,70 | 20,73 | 20,73 | 82.600 |
20 feb 2024 | 20,50 | 20,53 | 20,39 | 20,43 | 20,43 | 27.800 |
16 feb 2024 | 20,49 | 20,59 | 20,45 | 20,46 | 20,46 | 35.600 |
15 feb 2024 | 20,18 | 20,23 | 20,17 | 20,22 | 20,22 | 21.100 |
14 feb 2024 | 20,04 | 20,12 | 19,98 | 20,10 | 20,10 | 71.500 |
13 feb 2024 | 20,16 | 20,25 | 20,05 | 20,06 | 20,06 | 33.700 |
12 feb 2024 | 19,96 | 20,22 | 19,96 | 20,19 | 20,19 | 62.300 |
09 feb 2024 | 19,91 | 19,99 | 19,85 | 19,97 | 19,97 | 45.600 |
08 feb 2024 | 19,99 | 20,05 | 19,92 | 20,00 | 20,00 | 487.500 |
07 feb 2024 | 20,02 | 20,07 | 20,00 | 20,07 | 20,07 | 65.900 |
06 feb 2024 | 19,84 | 19,99 | 19,83 | 19,97 | 19,97 | 59.600 |
05 feb 2024 | 19,03 | 19,21 | 19,01 | 19,18 | 19,18 | 82.000 |
02 feb 2024 | 18,80 | 18,81 | 18,67 | 18,71 | 18,71 | 655.700 |
01 feb 2024 | 19,22 | 19,25 | 19,19 | 19,21 | 19,21 | 18.400 |
31 gen 2024 | 19,16 | 19,30 | 19,11 | 19,17 | 19,17 | 40.000 |
30 gen 2024 | 19,23 | 19,23 | 19,14 | 19,20 | 19,20 | 976.400 |
29 gen 2024 | 19,60 | 19,60 | 19,47 | 19,52 | 19,52 | 125.600 |
26 gen 2024 | 19,89 | 19,93 | 19,88 | 19,90 | 19,90 | 45.100 |
25 gen 2024 | 20,06 | 20,06 | 19,87 | 19,91 | 19,91 | 330.200 |
24 gen 2024 | 20,07 | 20,12 | 19,99 | 20,02 | 20,02 | 561.600 |
23 gen 2024 | 19,42 | 19,57 | 19,42 | 19,55 | 19,55 | 45.900 |
22 gen 2024 | 19,24 | 19,35 | 19,24 | 19,35 | 19,35 | 229.800 |
19 gen 2024 | 19,39 | 19,56 | 19,35 | 19,56 | 19,56 | 175.600 |
18 gen 2024 | 19,25 | 19,27 | 19,18 | 19,26 | 19,26 | 1.896.200 |
17 gen 2024 | 19,00 | 19,00 | 18,83 | 18,94 | 18,94 | 51.100 |
16 gen 2024 | 19,44 | 19,47 | 19,36 | 19,38 | 19,38 | 14.900 |
12 gen 2024 | 19,60 | 19,60 | 19,46 | 19,48 | 19,48 | 35.900 |
11 gen 2024 | 19,61 | 19,61 | 19,47 | 19,53 | 19,53 | 32.500 |
10 gen 2024 | 19,53 | 19,53 | 19,45 | 19,49 | 19,49 | 22.600 |
09 gen 2024 | 19,53 | 19,53 | 19,46 | 19,48 | 19,48 | 23.300 |
08 gen 2024 | 19,58 | 19,65 | 19,57 | 19,65 | 19,65 | 20.000 |
05 gen 2024 | 19,83 | 19,92 | 19,78 | 19,80 | 19,80 | 45.500 |
04 gen 2024 | 19,93 | 19,93 | 19,82 | 19,84 | 19,84 | 60.400 |
03 gen 2024 | 20,04 | 20,16 | 20,04 | 20,12 | 20,12 | 32.000 |
02 gen 2024 | 20,29 | 20,29 | 20,19 | 20,21 | 20,21 | 31.500 |
29 dic 2023 | 20,59 | 20,75 | 20,59 | 20,71 | 20,71 | 37.700 |
28 dic 2023 | 20,58 | 20,74 | 20,58 | 20,66 | 20,66 | 125.300 |
27 dic 2023 | 19,97 | 20,02 | 19,96 | 20,00 | 20,00 | 119.700 |
26 dic 2023 | 19,97 | 20,03 | 19,96 | 20,00 | 20,00 | 187.900 |
22 dic 2023 | 20,10 | 20,15 | 20,05 | 20,06 | 20,06 | 51.700 |
21 dic 2023 | 20,06 | 20,13 | 20,01 | 20,09 | 20,09 | 80.900 |
20 dic 2023 | 19,74 | 19,79 | 19,64 | 19,65 | 19,65 | 138.200 |
19 dic 2023 | 20,05 | 20,15 | 20,05 | 20,08 | 20,08 | 136.200 |
18 dic 2023 | 19,92 | 19,94 | 19,86 | 19,88 | 19,88 | 317.700 |
18 dic 2023 | 0.485 Dividendo |
15 dic 2023 | 20,53 | 20,53 | 20,38 | 20,39 | 19,90 | 48.700 |
14 dic 2023 | 20,58 | 20,72 | 20,58 | 20,68 | 20,19 | 151.800 |
13 dic 2023 | 20,52 | 20,72 | 20,40 | 20,72 | 20,23 | 216.300 |
12 dic 2023 | 20,79 | 20,81 | 20,72 | 20,80 | 20,31 | 68.500 |
*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...