Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 21,59 | 21,59 | 21,56 | 21,57 | 21,57 | 3.200 |
10 mag 2024 | 21,71 | 21,71 | 21,63 | 21,63 | 21,63 | 8.900 |
09 mag 2024 | 21,46 | 21,59 | 21,46 | 21,59 | 21,59 | 5.500 |
08 mag 2024 | 21,35 | 21,44 | 21,35 | 21,42 | 21,42 | 24.800 |
07 mag 2024 | 21,44 | 21,45 | 21,40 | 21,40 | 21,40 | 5.400 |
06 mag 2024 | 21,38 | 21,43 | 21,38 | 21,41 | 21,41 | 9.000 |
03 mag 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | 400 |
02 mag 2024 | 20,81 | 20,99 | 20,81 | 20,92 | 20,92 | 3.000 |
01 mag 2024 | 20,73 | 21,02 | 20,72 | 20,79 | 20,79 | 9.400 |
30 apr 2024 | 21,02 | 21,03 | 20,94 | 20,94 | 20,94 | 3.700 |
29 apr 2024 | 21,14 | 21,24 | 21,14 | 21,24 | 21,24 | 3.900 |
26 apr 2024 | 21,11 | 21,17 | 21,10 | 21,14 | 21,14 | 2.500 |
25 apr 2024 | 20,89 | 21,13 | 20,88 | 21,07 | 21,07 | 9.100 |
24 apr 2024 | 20,92 | 20,99 | 20,86 | 20,99 | 20,99 | 6.600 |
23 apr 2024 | 20,81 | 21,08 | 20,81 | 21,03 | 21,03 | 9.800 |
22 apr 2024 | 20,64 | 20,74 | 20,60 | 20,71 | 20,71 | 7.700 |
19 apr 2024 | 20,70 | 20,71 | 20,53 | 20,57 | 20,57 | 4.100 |
18 apr 2024 | 20,98 | 20,98 | 20,75 | 20,75 | 20,75 | 23.000 |
17 apr 2024 | 21,07 | 21,07 | 20,89 | 20,94 | 20,94 | 9.200 |
16 apr 2024 | 21,01 | 21,12 | 21,01 | 21,09 | 21,09 | 11.400 |
15 apr 2024 | 21,50 | 21,60 | 21,06 | 21,07 | 21,07 | 3.800 |
12 apr 2024 | 21,44 | 21,45 | 21,25 | 21,35 | 21,35 | 8.900 |
11 apr 2024 | 21,58 | 21,75 | 21,58 | 21,72 | 21,72 | 700 |
10 apr 2024 | 21,68 | 21,68 | 21,59 | 21,62 | 21,62 | 541.900 |
09 apr 2024 | 21,82 | 21,85 | 21,69 | 21,85 | 21,85 | 9.400 |
08 apr 2024 | 21,86 | 21,88 | 21,86 | 21,86 | 21,86 | 1.100 |
05 apr 2024 | 21,85 | 21,85 | 21,80 | 21,84 | 21,84 | 1.700 |
04 apr 2024 | 21,97 | 22,00 | 21,53 | 21,53 | 21,53 | 15.100 |
03 apr 2024 | 21,56 | 21,81 | 21,56 | 21,74 | 21,74 | 15.600 |
02 apr 2024 | 21,61 | 21,67 | 21,59 | 21,66 | 21,66 | 4.900 |
01 apr 2024 | 21,97 | 21,97 | 21,93 | 21,95 | 21,95 | 6.500 |
28 mar 2024 | 21,96 | 21,98 | 21,91 | 21,96 | 21,96 | 18.200 |
27 mar 2024 | 21,84 | 21,95 | 21,84 | 21,95 | 21,95 | 3.200 |
26 mar 2024 | 21,86 | 21,86 | 21,82 | 21,82 | 21,82 | 14.100 |
25 mar 2024 | 21,84 | 21,88 | 21,84 | 21,84 | 21,84 | 2.400 |
22 mar 2024 | 21,88 | 21,90 | 21,78 | 21,89 | 21,89 | 9.500 |
21 mar 2024 | 21,95 | 22,05 | 21,93 | 21,93 | 21,93 | 15.600 |
20 mar 2024 | 21,51 | 21,77 | 21,47 | 21,75 | 21,75 | 18.500 |
19 mar 2024 | 21,34 | 21,53 | 21,33 | 21,53 | 21,53 | 6.800 |
18 mar 2024 | 21,51 | 21,56 | 21,49 | 21,49 | 21,49 | 8.800 |
15 mar 2024 | 21,40 | 21,45 | 21,39 | 21,39 | 21,39 | 4.900 |
14 mar 2024 | 21,51 | 21,51 | 21,50 | 21,50 | 21,50 | 1.400 |
13 mar 2024 | 21,67 | 21,73 | 21,62 | 21,63 | 21,63 | 5.700 |
12 mar 2024 | 21,46 | 21,73 | 21,46 | 21,73 | 21,73 | 2.500 |
11 mar 2024 | 21,40 | 21,52 | 21,40 | 21,50 | 21,50 | 1.100 |
08 mar 2024 | 22,01 | 22,01 | 21,65 | 21,69 | 21,69 | 40.300 |
07 mar 2024 | 21,79 | 21,92 | 21,78 | 21,92 | 21,92 | 11.900 |
06 mar 2024 | 21,72 | 21,72 | 21,65 | 21,67 | 21,67 | 8.000 |
05 mar 2024 | 21,70 | 21,70 | 21,43 | 21,54 | 21,54 | 4.400 |
04 mar 2024 | 21,86 | 21,86 | 21,78 | 21,78 | 21,78 | 900 |
01 mar 2024 | 21,63 | 21,75 | 21,63 | 21,72 | 21,72 | 19.300 |
29 feb 2024 | 21,45 | 21,49 | 21,39 | 21,49 | 21,49 | 2.500 |
28 feb 2024 | 21,40 | 21,41 | 21,40 | 21,41 | 21,41 | 500 |
27 feb 2024 | 21,52 | 21,52 | 21,42 | 21,49 | 21,49 | 7.500 |
26 feb 2024 | 21,47 | 21,53 | 21,47 | 21,47 | 21,47 | 2.900 |
23 feb 2024 | 21,46 | 21,49 | 21,40 | 21,43 | 21,43 | 39.800 |
22 feb 2024 | 21,44 | 21,57 | 21,44 | 21,48 | 21,48 | 14.000 |
21 feb 2024 | 20,95 | 21,02 | 20,89 | 21,02 | 21,02 | 4.300 |
20 feb 2024 | 21,14 | 21,14 | 21,07 | 21,09 | 21,09 | 5.900 |
16 feb 2024 | 21,40 | 21,49 | 21,33 | 21,33 | 21,33 | 5.400 |
15 feb 2024 | 21,40 | 21,50 | 21,40 | 21,48 | 21,48 | 2.000 |
14 feb 2024 | 21,08 | 21,27 | 21,08 | 21,27 | 21,27 | 10.200 |
13 feb 2024 | 20,80 | 20,89 | 20,69 | 20,84 | 20,84 | 12.000 |
12 feb 2024 | 21,28 | 21,31 | 21,21 | 21,23 | 21,23 | 6.100 |
09 feb 2024 | 21,25 | 21,25 | 21,20 | 21,24 | 21,24 | 8.700 |
08 feb 2024 | 21,16 | 21,20 | 21,16 | 21,20 | 21,20 | 11.000 |
07 feb 2024 | 20,90 | 21,03 | 20,88 | 20,97 | 20,97 | 13.200 |
06 feb 2024 | 20,78 | 20,82 | 20,76 | 20,82 | 20,82 | 105.500 |
05 feb 2024 | 20,72 | 20,75 | 20,68 | 20,75 | 20,75 | 3.100 |
02 feb 2024 | 20,68 | 20,90 | 20,68 | 20,86 | 20,86 | 7.000 |
01 feb 2024 | 20,42 | 20,69 | 20,42 | 20,67 | 20,67 | 20.500 |
31 gen 2024 | 20,57 | 20,66 | 20,41 | 20,42 | 20,42 | 2.900 |
30 gen 2024 | 20,67 | 20,69 | 20,62 | 20,66 | 20,66 | 11.300 |
29 gen 2024 | 20,60 | 20,71 | 20,56 | 20,70 | 20,70 | 19.700 |
26 gen 2024 | 20,58 | 20,58 | 20,48 | 20,50 | 20,50 | 5.900 |
25 gen 2024 | 20,50 | 20,53 | 20,46 | 20,51 | 20,51 | 5.600 |
24 gen 2024 | 20,43 | 20,43 | 20,32 | 20,32 | 20,32 | 7.900 |
23 gen 2024 | 20,18 | 20,23 | 20,17 | 20,22 | 20,22 | 1.300 |
22 gen 2024 | 20,24 | 20,26 | 20,21 | 20,25 | 20,25 | 2.000 |
19 gen 2024 | 19,95 | 20,20 | 19,95 | 20,20 | 20,20 | 3.900 |
18 gen 2024 | 19,81 | 19,89 | 19,68 | 19,89 | 19,89 | 4.200 |
17 gen 2024 | 19,66 | 19,68 | 19,62 | 19,68 | 19,68 | 6.000 |
16 gen 2024 | 19,86 | 19,86 | 19,77 | 19,86 | 19,86 | 2.600 |
12 gen 2024 | 19,94 | 19,94 | 19,80 | 19,88 | 19,88 | 22.200 |
11 gen 2024 | 19,83 | 19,85 | 19,66 | 19,85 | 19,85 | 17.200 |
10 gen 2024 | 19,76 | 19,89 | 19,76 | 19,83 | 19,83 | 3.900 |
09 gen 2024 | 19,78 | 19,85 | 19,76 | 19,81 | 19,81 | 23.500 |
08 gen 2024 | 19,53 | 19,81 | 19,53 | 19,79 | 19,79 | 3.200 |
05 gen 2024 | 19,50 | 19,50 | 19,41 | 19,44 | 19,44 | 4.000 |
04 gen 2024 | 19,47 | 19,47 | 19,39 | 19,39 | 19,39 | 18.400 |
03 gen 2024 | 19,47 | 19,47 | 19,37 | 19,37 | 19,37 | 4.200 |
02 gen 2024 | 19,75 | 19,76 | 19,58 | 19,64 | 19,64 | 4.900 |
29 dic 2023 | 19,93 | 19,93 | 19,90 | 19,93 | 19,93 | 6.800 |
28 dic 2023 | 20,03 | 20,03 | 20,00 | 20,01 | 20,01 | 6.800 |
27 dic 2023 | 19,95 | 20,00 | 19,95 | 20,00 | 20,00 | 5.700 |
27 dic 2023 | 0.014 Dividendo |
26 dic 2023 | 19,87 | 19,92 | 19,85 | 19,92 | 19,91 | 5.500 |
22 dic 2023 | 19,87 | 19,87 | 19,78 | 19,82 | 19,81 | 24.200 |
21 dic 2023 | 19,71 | 19,78 | 19,64 | 19,78 | 19,77 | 45.800 |
20 dic 2023 | 19,84 | 19,90 | 19,55 | 19,55 | 19,54 | 4.700 |
*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...