Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 19,47 | 19,55 | 19,14 | 19,35 | 19,35 | 24.363.700 |
23 mag 2024 | 19,86 | 19,90 | 19,38 | 19,44 | 19,44 | 16.089.700 |
22 mag 2024 | 19,88 | 20,13 | 19,81 | 19,88 | 19,88 | 15.202.600 |
21 mag 2024 | 19,93 | 20,10 | 19,67 | 19,97 | 19,97 | 27.778.900 |
20 mag 2024 | 20,50 | 20,55 | 19,88 | 19,90 | 19,90 | 24.636.700 |
17 mag 2024 | 20,72 | 20,74 | 20,38 | 20,47 | 20,47 | 31.071.000 |
16 mag 2024 | 20,65 | 20,94 | 20,51 | 20,60 | 20,60 | 71.519.400 |
15 mag 2024 | 20,20 | 20,75 | 20,12 | 20,54 | 20,54 | 97.658.200 |
14 mag 2024 | 20,50 | 20,95 | 20,39 | 20,63 | 20,63 | 21.289.500 |
13 mag 2024 | 20,30 | 20,78 | 20,17 | 20,36 | 20,36 | 20.853.100 |
10 mag 2024 | 20,59 | 20,61 | 20,33 | 20,54 | 20,54 | 15.019.500 |
09 mag 2024 | 20,51 | 20,61 | 20,36 | 20,54 | 20,54 | 14.394.600 |
08 mag 2024 | 20,08 | 20,68 | 19,99 | 20,45 | 20,45 | 24.428.800 |
07 mag 2024 | 19,45 | 20,23 | 19,45 | 20,08 | 20,08 | 30.039.600 |
07 mag 2024 | 0.2 Dividendo |
06 mag 2024 | 19,32 | 19,38 | 18,93 | 19,08 | 18,88 | 26.549.600 |
03 mag 2024 | 19,09 | 19,35 | 19,08 | 19,20 | 19,00 | 15.941.000 |
02 mag 2024 | 18,94 | 19,26 | 18,94 | 19,12 | 18,92 | 22.724.700 |
01 mag 2024 | 18,89 | 19,01 | 18,64 | 18,85 | 18,65 | 12.771.100 |
30 apr 2024 | 18,91 | 19,06 | 18,74 | 18,82 | 18,62 | 26.872.700 |
29 apr 2024 | 18,85 | 19,08 | 18,77 | 19,06 | 18,86 | 13.240.500 |
26 apr 2024 | 19,00 | 19,08 | 18,83 | 18,86 | 18,66 | 15.454.700 |
25 apr 2024 | 19,22 | 19,30 | 18,99 | 19,02 | 18,82 | 14.246.300 |
24 apr 2024 | 19,27 | 19,35 | 19,10 | 19,13 | 18,93 | 22.713.800 |
23 apr 2024 | 19,60 | 19,72 | 19,26 | 19,37 | 19,17 | 19.765.100 |
22 apr 2024 | 19,58 | 19,71 | 19,18 | 19,58 | 19,37 | 17.453.800 |
19 apr 2024 | 19,49 | 19,69 | 19,39 | 19,58 | 19,37 | 9.506.100 |
18 apr 2024 | 19,37 | 19,61 | 19,26 | 19,58 | 19,37 | 11.215.700 |
17 apr 2024 | 19,33 | 19,35 | 19,05 | 19,27 | 19,07 | 10.022.900 |
16 apr 2024 | 19,08 | 19,17 | 18,85 | 19,11 | 18,91 | 20.306.600 |
15 apr 2024 | 19,30 | 19,35 | 19,01 | 19,13 | 18,93 | 13.423.300 |
12 apr 2024 | 19,44 | 19,54 | 19,11 | 19,13 | 18,93 | 9.414.800 |
11 apr 2024 | 19,96 | 19,98 | 19,35 | 19,45 | 19,25 | 25.410.000 |
10 apr 2024 | 20,14 | 20,29 | 20,01 | 20,24 | 20,03 | 11.808.100 |
09 apr 2024 | 20,09 | 20,45 | 19,99 | 20,35 | 20,14 | 10.106.700 |
08 apr 2024 | 20,25 | 20,26 | 20,05 | 20,06 | 19,85 | 9.262.800 |
05 apr 2024 | 20,12 | 20,31 | 20,05 | 20,25 | 20,04 | 11.313.100 |
04 apr 2024 | 20,51 | 20,58 | 20,15 | 20,17 | 19,96 | 12.183.400 |
03 apr 2024 | 20,75 | 20,78 | 20,23 | 20,34 | 20,13 | 15.066.200 |
02 apr 2024 | 21,25 | 21,30 | 20,80 | 20,82 | 20,60 | 15.495.100 |
01 apr 2024 | 21,44 | 21,48 | 21,11 | 21,23 | 21,01 | 10.457.500 |
28 mar 2024 | 21,58 | 21,58 | 21,36 | 21,46 | 21,24 | 14.405.400 |
27 mar 2024 | 21,01 | 21,46 | 20,98 | 21,45 | 21,23 | 13.286.700 |
26 mar 2024 | 20,72 | 21,02 | 20,64 | 20,93 | 20,71 | 14.484.300 |
25 mar 2024 | 20,71 | 20,91 | 20,57 | 20,65 | 20,43 | 11.924.700 |
22 mar 2024 | 20,78 | 20,87 | 20,54 | 20,60 | 20,38 | 10.408.800 |
21 mar 2024 | 20,42 | 20,92 | 20,42 | 20,71 | 20,49 | 18.323.600 |
20 mar 2024 | 20,16 | 20,42 | 20,08 | 20,41 | 20,20 | 13.173.300 |
19 mar 2024 | 20,34 | 20,40 | 20,10 | 20,20 | 19,99 | 18.217.300 |
18 mar 2024 | 20,11 | 20,38 | 19,97 | 20,20 | 19,99 | 18.907.400 |
15 mar 2024 | 19,80 | 20,42 | 19,80 | 20,34 | 20,13 | 68.561.900 |
14 mar 2024 | 20,26 | 20,37 | 19,92 | 20,07 | 19,86 | 18.494.000 |
13 mar 2024 | 20,20 | 20,55 | 20,20 | 20,41 | 20,20 | 23.717.400 |
12 mar 2024 | 20,19 | 20,39 | 20,12 | 20,14 | 19,93 | 12.156.700 |
11 mar 2024 | 20,06 | 20,34 | 20,02 | 20,15 | 19,94 | 12.106.400 |
08 mar 2024 | 19,69 | 20,13 | 19,67 | 20,02 | 19,81 | 11.932.400 |
07 mar 2024 | 19,69 | 20,23 | 19,67 | 19,80 | 19,59 | 22.510.900 |
06 mar 2024 | 19,00 | 19,76 | 18,99 | 19,58 | 19,37 | 17.447.900 |
05 mar 2024 | 18,91 | 19,20 | 18,83 | 19,01 | 18,81 | 19.216.100 |
04 mar 2024 | 18,76 | 19,08 | 18,61 | 18,96 | 18,76 | 18.745.500 |
01 mar 2024 | 18,82 | 18,94 | 18,69 | 18,82 | 18,62 | 14.047.900 |
29 feb 2024 | 19,16 | 19,26 | 18,90 | 19,00 | 18,80 | 19.298.500 |
28 feb 2024 | 18,93 | 19,17 | 18,71 | 19,14 | 18,94 | 16.447.700 |
27 feb 2024 | 18,91 | 18,97 | 18,72 | 18,92 | 18,72 | 15.954.200 |
26 feb 2024 | 19,14 | 19,14 | 18,84 | 18,94 | 18,74 | 17.420.200 |
23 feb 2024 | 19,15 | 19,33 | 19,05 | 19,18 | 18,98 | 13.774.600 |
22 feb 2024 | 19,26 | 19,32 | 18,95 | 19,19 | 18,99 | 11.359.000 |
21 feb 2024 | 19,10 | 19,33 | 18,90 | 19,30 | 19,10 | 12.660.700 |
20 feb 2024 | 18,99 | 19,13 | 18,85 | 19,06 | 18,86 | 15.817.600 |
16 feb 2024 | 19,01 | 19,10 | 18,92 | 19,05 | 18,85 | 16.387.200 |
15 feb 2024 | 19,11 | 19,26 | 19,00 | 19,05 | 18,85 | 18.646.500 |
14 feb 2024 | 19,22 | 19,36 | 19,01 | 19,09 | 18,89 | 15.853.000 |
13 feb 2024 | 19,40 | 19,58 | 19,09 | 19,25 | 19,05 | 16.678.500 |
13 feb 2024 | 0.2 Dividendo |
12 feb 2024 | 19,47 | 19,64 | 19,31 | 19,59 | 19,19 | 17.750.800 |
09 feb 2024 | 19,20 | 19,61 | 19,08 | 19,33 | 18,93 | 24.589.600 |
08 feb 2024 | 19,85 | 20,05 | 19,30 | 19,33 | 18,93 | 44.119.600 |
07 feb 2024 | 20,74 | 20,74 | 20,41 | 20,52 | 20,10 | 26.170.300 |
06 feb 2024 | 20,44 | 20,75 | 20,40 | 20,60 | 20,18 | 13.267.100 |
05 feb 2024 | 20,75 | 20,75 | 20,25 | 20,48 | 20,06 | 12.643.400 |
02 feb 2024 | 20,72 | 20,92 | 20,63 | 20,83 | 20,40 | 12.677.200 |
01 feb 2024 | 20,78 | 21,00 | 20,54 | 20,89 | 20,46 | 11.400.600 |
31 gen 2024 | 20,95 | 20,96 | 20,73 | 20,76 | 20,33 | 13.225.600 |
30 gen 2024 | 20,95 | 20,98 | 20,71 | 20,87 | 20,44 | 10.593.500 |
29 gen 2024 | 20,84 | 21,11 | 20,82 | 21,04 | 20,61 | 10.817.100 |
26 gen 2024 | 20,89 | 20,99 | 20,79 | 20,84 | 20,41 | 14.121.400 |
25 gen 2024 | 20,60 | 20,79 | 20,44 | 20,75 | 20,32 | 12.613.600 |
24 gen 2024 | 20,87 | 20,98 | 20,41 | 20,43 | 20,01 | 12.345.100 |
23 gen 2024 | 20,59 | 20,98 | 20,56 | 20,91 | 20,48 | 16.013.200 |
22 gen 2024 | 20,52 | 20,69 | 20,28 | 20,44 | 20,02 | 20.041.600 |
19 gen 2024 | 20,95 | 20,95 | 20,53 | 20,71 | 20,28 | 15.841.200 |
18 gen 2024 | 20,89 | 21,01 | 20,73 | 20,94 | 20,51 | 9.154.600 |
17 gen 2024 | 21,06 | 21,25 | 20,92 | 20,98 | 20,55 | 14.488.900 |
16 gen 2024 | 21,43 | 21,50 | 21,08 | 21,23 | 20,79 | 12.962.400 |
12 gen 2024 | 22,00 | 22,04 | 21,44 | 21,51 | 21,07 | 16.986.400 |
11 gen 2024 | 21,69 | 21,94 | 21,46 | 21,93 | 21,48 | 16.607.600 |
10 gen 2024 | 21,80 | 21,90 | 21,55 | 21,77 | 21,32 | 17.925.900 |
09 gen 2024 | 21,52 | 21,86 | 21,52 | 21,85 | 21,40 | 18.106.300 |
08 gen 2024 | 21,25 | 21,65 | 21,25 | 21,63 | 21,18 | 14.321.000 |
05 gen 2024 | 21,00 | 21,41 | 20,94 | 21,35 | 20,91 | 24.853.800 |
*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...