Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 24,15 | 24,15 | 23,85 | 24,00 | 24,00 | 6.872 |
20 mag 2024 | 24,60 | 24,60 | 24,00 | 24,35 | 24,35 | 8.736 |
17 mag 2024 | 23,90 | 24,55 | 23,70 | 24,40 | 24,40 | 14.581 |
16 mag 2024 | 23,60 | 24,30 | 23,60 | 23,80 | 23,80 | 55.688 |
15 mag 2024 | 23,50 | 23,85 | 22,95 | 23,50 | 23,50 | 19.217 |
14 mag 2024 | 23,15 | 23,90 | 23,10 | 23,80 | 23,80 | 88.539 |
13 mag 2024 | 23,20 | 23,40 | 23,00 | 23,25 | 23,25 | 5.474 |
10 mag 2024 | 23,05 | 23,10 | 22,75 | 23,10 | 23,10 | 10.138 |
09 mag 2024 | 22,80 | 22,80 | 22,50 | 22,80 | 22,80 | 4.119 |
08 mag 2024 | 23,25 | 23,25 | 22,30 | 22,75 | 22,75 | 9.267 |
07 mag 2024 | 22,35 | 23,00 | 22,35 | 23,00 | 23,00 | 10.064 |
06 mag 2024 | 21,95 | 22,20 | 21,90 | 22,10 | 22,10 | 4.574 |
06 mag 2024 | 0.4 Dividendo |
03 mag 2024 | 22,05 | 22,45 | 21,85 | 22,05 | 21,65 | 10.708 |
02 mag 2024 | 21,75 | 22,15 | 21,60 | 21,85 | 21,45 | 5.872 |
30 apr 2024 | 21,90 | 21,90 | 21,60 | 21,60 | 21,21 | 9.418 |
29 apr 2024 | 21,50 | 22,15 | 21,50 | 21,85 | 21,45 | 4.665 |
26 apr 2024 | 21,75 | 21,80 | 21,40 | 21,80 | 21,40 | 3.957 |
25 apr 2024 | 21,65 | 21,85 | 21,05 | 21,25 | 20,86 | 8.813 |
24 apr 2024 | 21,80 | 21,95 | 21,50 | 21,75 | 21,36 | 6.402 |
23 apr 2024 | 21,30 | 21,70 | 21,20 | 21,55 | 21,16 | 22.140 |
22 apr 2024 | 21,40 | 21,65 | 21,15 | 21,30 | 20,91 | 5.518 |
19 apr 2024 | 21,40 | 21,50 | 21,15 | 21,45 | 21,06 | 29.584 |
18 apr 2024 | 21,05 | 21,60 | 21,05 | 21,50 | 21,11 | 8.307 |
17 apr 2024 | 21,35 | 21,65 | 21,10 | 21,10 | 20,72 | 14.977 |
16 apr 2024 | 22,00 | 22,00 | 21,35 | 21,65 | 21,26 | 19.563 |
15 apr 2024 | 22,45 | 22,75 | 22,05 | 22,10 | 21,70 | 12.625 |
12 apr 2024 | 22,60 | 23,45 | 22,40 | 22,45 | 22,04 | 44.173 |
11 apr 2024 | 22,35 | 22,70 | 22,35 | 22,50 | 22,09 | 6.488 |
10 apr 2024 | 22,75 | 22,85 | 22,25 | 22,50 | 22,09 | 5.257 |
09 apr 2024 | 22,80 | 23,15 | 22,65 | 22,65 | 22,24 | 3.890 |
08 apr 2024 | 22,85 | 23,25 | 22,75 | 23,05 | 22,63 | 2.983 |
05 apr 2024 | 23,75 | 23,75 | 22,65 | 22,80 | 22,39 | 10.721 |
04 apr 2024 | 22,95 | 23,65 | 22,70 | 23,55 | 23,12 | 11.704 |
03 apr 2024 | 22,50 | 22,95 | 22,50 | 22,95 | 22,53 | 20.649 |
02 apr 2024 | 23,10 | 23,40 | 22,60 | 22,70 | 22,29 | 16.959 |
28 mar 2024 | 23,90 | 23,90 | 23,10 | 23,10 | 22,68 | 17.536 |
27 mar 2024 | 23,75 | 24,05 | 23,65 | 23,90 | 23,47 | 63.131 |
26 mar 2024 | 23,95 | 24,00 | 23,35 | 23,75 | 23,32 | 21.266 |
25 mar 2024 | 23,55 | 24,75 | 23,40 | 23,95 | 23,52 | 91.052 |
22 mar 2024 | 23,05 | 24,35 | 23,05 | 23,80 | 23,37 | 89.593 |
21 mar 2024 | 21,90 | 23,20 | 21,75 | 22,80 | 22,39 | 69.631 |
20 mar 2024 | 20,50 | 21,65 | 20,20 | 21,65 | 21,26 | 107.427 |
19 mar 2024 | 20,75 | 20,90 | 20,50 | 20,50 | 20,13 | 10.200 |
18 mar 2024 | 21,45 | 21,45 | 20,60 | 20,70 | 20,32 | 12.890 |
15 mar 2024 | 20,75 | 21,25 | 20,70 | 21,20 | 20,82 | 9.881 |
14 mar 2024 | 21,25 | 21,45 | 21,00 | 21,05 | 20,67 | 7.400 |
13 mar 2024 | 21,00 | 21,60 | 20,45 | 21,05 | 20,67 | 26.099 |
12 mar 2024 | 21,00 | 21,10 | 20,70 | 20,90 | 20,52 | 11.761 |
11 mar 2024 | 20,40 | 20,85 | 20,40 | 20,85 | 20,47 | 2.764 |
08 mar 2024 | 21,40 | 21,40 | 20,60 | 20,85 | 20,47 | 8.815 |
07 mar 2024 | 21,30 | 21,35 | 20,80 | 21,10 | 20,72 | 18.104 |
06 mar 2024 | 20,70 | 21,20 | 20,35 | 21,05 | 20,67 | 24.376 |
05 mar 2024 | 20,95 | 21,10 | 20,25 | 20,45 | 20,08 | 23.582 |
04 mar 2024 | 20,50 | 20,90 | 20,20 | 20,90 | 20,52 | 23.856 |
01 mar 2024 | 20,25 | 20,60 | 20,10 | 20,50 | 20,13 | 12.104 |
29 feb 2024 | 20,75 | 20,80 | 20,05 | 20,50 | 20,13 | 30.776 |
28 feb 2024 | 21,10 | 21,15 | 20,40 | 20,60 | 20,23 | 10.387 |
27 feb 2024 | 20,85 | 21,15 | 20,70 | 21,15 | 20,77 | 6.044 |
26 feb 2024 | 21,00 | 21,30 | 20,60 | 21,10 | 20,72 | 17.698 |
23 feb 2024 | 21,60 | 21,60 | 20,70 | 21,05 | 20,67 | 23.302 |
22 feb 2024 | 21,70 | 21,85 | 21,35 | 21,50 | 21,11 | 8.723 |
21 feb 2024 | 22,00 | 22,00 | 21,50 | 21,50 | 21,11 | 4.925 |
20 feb 2024 | 22,20 | 22,20 | 21,65 | 21,90 | 21,50 | 16.232 |
19 feb 2024 | 21,80 | 22,20 | 21,50 | 22,05 | 21,65 | 15.766 |
16 feb 2024 | 21,40 | 21,80 | 21,20 | 21,60 | 21,21 | 10.603 |
15 feb 2024 | 21,90 | 21,90 | 21,25 | 21,60 | 21,21 | 11.572 |
14 feb 2024 | 21,70 | 21,80 | 21,40 | 21,70 | 21,31 | 8.070 |
13 feb 2024 | 21,65 | 21,70 | 21,20 | 21,70 | 21,31 | 17.280 |
12 feb 2024 | 21,75 | 22,05 | 21,40 | 21,80 | 21,40 | 38.026 |
09 feb 2024 | 22,55 | 22,55 | 21,65 | 21,65 | 21,26 | 10.267 |
08 feb 2024 | 23,05 | 23,35 | 22,25 | 22,30 | 21,90 | 17.887 |
07 feb 2024 | 23,30 | 23,55 | 22,70 | 22,70 | 22,29 | 8.484 |
06 feb 2024 | 23,20 | 23,55 | 22,90 | 23,55 | 23,12 | 12.195 |
05 feb 2024 | 23,80 | 23,80 | 23,10 | 23,35 | 22,93 | 46.262 |
02 feb 2024 | 23,00 | 23,70 | 22,95 | 23,65 | 23,22 | 6.089 |
01 feb 2024 | 23,10 | 23,25 | 22,90 | 22,95 | 22,53 | 5.860 |
31 gen 2024 | 23,10 | 23,60 | 22,70 | 23,35 | 22,93 | 11.295 |
30 gen 2024 | 23,00 | 23,20 | 22,80 | 23,10 | 22,68 | 6.820 |
29 gen 2024 | 22,90 | 23,05 | 22,65 | 23,05 | 22,63 | 5.738 |
26 gen 2024 | 22,60 | 22,80 | 22,25 | 22,80 | 22,39 | 4.237 |
25 gen 2024 | 22,45 | 22,65 | 22,05 | 22,50 | 22,09 | 10.099 |
24 gen 2024 | 22,00 | 22,75 | 21,90 | 22,45 | 22,04 | 10.510 |
23 gen 2024 | 21,95 | 22,25 | 21,75 | 21,75 | 21,36 | 5.854 |
22 gen 2024 | 22,25 | 22,30 | 21,70 | 21,70 | 21,31 | 4.575 |
19 gen 2024 | 22,55 | 22,55 | 22,05 | 22,25 | 21,85 | 1.553 |
18 gen 2024 | 22,60 | 22,65 | 22,25 | 22,35 | 21,94 | 3.102 |
17 gen 2024 | 23,00 | 23,00 | 22,25 | 22,85 | 22,44 | 17.856 |
16 gen 2024 | 22,70 | 23,50 | 22,65 | 23,30 | 22,88 | 16.007 |
15 gen 2024 | 22,30 | 23,00 | 22,30 | 23,00 | 22,58 | 10.713 |
12 gen 2024 | 22,25 | 22,75 | 22,20 | 22,30 | 21,90 | 7.606 |
11 gen 2024 | 23,35 | 23,35 | 22,35 | 22,40 | 21,99 | 7.801 |
10 gen 2024 | 22,85 | 23,65 | 22,65 | 23,25 | 22,83 | 19.002 |
09 gen 2024 | 22,80 | 22,90 | 22,35 | 22,75 | 22,34 | 5.276 |
08 gen 2024 | 22,25 | 23,15 | 22,05 | 22,80 | 22,39 | 10.501 |
05 gen 2024 | 22,25 | 22,25 | 21,80 | 22,15 | 21,75 | 4.833 |
04 gen 2024 | 21,80 | 22,30 | 21,80 | 22,30 | 21,90 | 5.599 |
03 gen 2024 | 22,50 | 22,50 | 21,70 | 21,80 | 21,40 | 9.481 |
02 gen 2024 | 23,40 | 23,40 | 22,40 | 22,45 | 22,04 | 3.014 |
29 dic 2023 | 22,65 | 23,15 | 22,65 | 23,10 | 22,68 | 2.481 |
*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...