Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 21,14 | 21,35 | 20,96 | 21,32 | 21,32 | 16.534 |
02 mag 2024 | 20,90 | 21,12 | 20,80 | 20,99 | 20,99 | 27.800 |
01 mag 2024 | 20,39 | 21,14 | 19,75 | 20,80 | 20,80 | 49.800 |
30 apr 2024 | 20,95 | 20,95 | 20,15 | 20,23 | 20,23 | 23.800 |
29 apr 2024 | 21,07 | 21,26 | 20,50 | 20,90 | 20,90 | 40.400 |
26 apr 2024 | 21,39 | 21,47 | 20,66 | 20,86 | 20,86 | 29.900 |
25 apr 2024 | 20,58 | 21,15 | 20,25 | 20,98 | 20,98 | 42.600 |
24 apr 2024 | 20,45 | 20,63 | 20,12 | 20,42 | 20,42 | 19.400 |
23 apr 2024 | 20,41 | 21,37 | 20,41 | 20,68 | 20,68 | 23.400 |
22 apr 2024 | 20,73 | 20,91 | 20,30 | 20,41 | 20,41 | 49.200 |
19 apr 2024 | 19,62 | 21,00 | 19,62 | 20,50 | 20,50 | 300.500 |
18 apr 2024 | 19,47 | 19,80 | 19,26 | 19,80 | 19,80 | 39.500 |
17 apr 2024 | 19,22 | 19,76 | 19,22 | 19,52 | 19,52 | 32.900 |
16 apr 2024 | 19,60 | 19,60 | 19,20 | 19,20 | 19,20 | 13.700 |
15 apr 2024 | 19,85 | 19,85 | 19,60 | 19,61 | 19,61 | 27.200 |
12 apr 2024 | 19,54 | 19,73 | 19,54 | 19,68 | 19,68 | 20.300 |
11 apr 2024 | 19,50 | 19,89 | 19,50 | 19,72 | 19,72 | 18.400 |
10 apr 2024 | 19,56 | 20,02 | 19,33 | 19,79 | 19,79 | 58.900 |
09 apr 2024 | 19,97 | 20,28 | 19,85 | 19,89 | 19,89 | 20.800 |
08 apr 2024 | 19,91 | 20,10 | 19,91 | 20,00 | 20,00 | 24.800 |
05 apr 2024 | 19,82 | 20,02 | 19,75 | 19,86 | 19,86 | 40.400 |
04 apr 2024 | 20,08 | 20,37 | 19,55 | 19,82 | 19,82 | 24.000 |
03 apr 2024 | 19,65 | 20,04 | 19,65 | 19,79 | 19,79 | 18.100 |
02 apr 2024 | 19,82 | 19,87 | 19,49 | 19,73 | 19,73 | 21.000 |
01 apr 2024 | 20,37 | 20,70 | 20,02 | 20,04 | 20,04 | 28.200 |
28 mar 2024 | 20,01 | 20,32 | 19,95 | 20,01 | 20,01 | 39.100 |
27 mar 2024 | 19,68 | 20,30 | 19,50 | 20,16 | 20,16 | 32.900 |
26 mar 2024 | 19,96 | 20,36 | 19,50 | 19,50 | 19,50 | 18.600 |
25 mar 2024 | 20,09 | 20,48 | 19,90 | 19,90 | 19,90 | 12.400 |
22 mar 2024 | 20,53 | 20,53 | 19,87 | 20,06 | 20,06 | 26.400 |
21 mar 2024 | 20,77 | 21,11 | 20,40 | 20,60 | 20,60 | 26.700 |
20 mar 2024 | 19,76 | 20,88 | 19,76 | 20,84 | 20,84 | 16.500 |
19 mar 2024 | 20,00 | 20,28 | 19,86 | 19,90 | 19,90 | 30.300 |
18 mar 2024 | 20,67 | 20,78 | 19,90 | 19,90 | 19,90 | 19.000 |
15 mar 2024 | 19,76 | 20,74 | 19,76 | 20,74 | 20,74 | 69.300 |
14 mar 2024 | 20,32 | 20,56 | 19,81 | 19,90 | 19,90 | 42.400 |
13 mar 2024 | 20,35 | 20,50 | 20,12 | 20,47 | 20,47 | 17.900 |
12 mar 2024 | 20,35 | 20,50 | 20,23 | 20,35 | 20,35 | 21.800 |
11 mar 2024 | 20,06 | 20,53 | 20,06 | 20,40 | 20,40 | 10.900 |
08 mar 2024 | 20,73 | 20,73 | 20,08 | 20,17 | 20,17 | 10.500 |
07 mar 2024 | 20,52 | 20,95 | 20,34 | 20,43 | 20,43 | 9.100 |
06 mar 2024 | 20,56 | 20,56 | 20,02 | 20,41 | 20,41 | 13.400 |
05 mar 2024 | 20,42 | 20,85 | 20,34 | 20,34 | 20,34 | 14.300 |
04 mar 2024 | 20,68 | 20,89 | 20,27 | 20,42 | 20,42 | 13.700 |
01 mar 2024 | 20,89 | 20,89 | 20,35 | 20,42 | 20,42 | 19.500 |
29 feb 2024 | 20,80 | 21,23 | 20,80 | 21,03 | 21,03 | 20.000 |
28 feb 2024 | 20,40 | 20,59 | 20,35 | 20,35 | 20,35 | 12.300 |
27 feb 2024 | 20,77 | 20,92 | 20,40 | 20,40 | 20,40 | 11.600 |
26 feb 2024 | 20,58 | 20,95 | 20,26 | 20,51 | 20,51 | 23.800 |
23 feb 2024 | 20,61 | 21,00 | 20,61 | 20,95 | 20,95 | 9.400 |
22 feb 2024 | 21,00 | 21,23 | 20,54 | 20,75 | 20,75 | 26.400 |
21 feb 2024 | 21,05 | 21,59 | 21,01 | 21,03 | 21,03 | 13.700 |
20 feb 2024 | 21,00 | 21,68 | 21,00 | 21,05 | 21,05 | 20.100 |
16 feb 2024 | 21,96 | 21,97 | 21,02 | 21,02 | 21,02 | 25.700 |
15 feb 2024 | 21,15 | 22,55 | 21,15 | 22,15 | 22,15 | 33.500 |
14 feb 2024 | 20,54 | 20,89 | 20,24 | 20,86 | 20,86 | 30.100 |
13 feb 2024 | 20,73 | 21,57 | 20,11 | 20,26 | 20,26 | 29.900 |
12 feb 2024 | 20,83 | 22,14 | 20,83 | 21,48 | 21,48 | 23.400 |
09 feb 2024 | 20,72 | 21,19 | 20,65 | 20,82 | 20,82 | 18.200 |
08 feb 2024 | 20,28 | 20,73 | 20,21 | 20,45 | 20,45 | 12.700 |
08 feb 2024 | 0.2 Dividendo |
07 feb 2024 | 20,91 | 20,91 | 20,03 | 20,34 | 20,14 | 32.600 |
06 feb 2024 | 20,97 | 21,34 | 20,60 | 20,91 | 20,70 | 17.200 |
05 feb 2024 | 21,32 | 21,41 | 20,90 | 20,99 | 20,78 | 26.300 |
02 feb 2024 | 21,08 | 22,80 | 21,08 | 21,57 | 21,36 | 20.700 |
01 feb 2024 | 21,71 | 21,73 | 20,73 | 21,60 | 21,39 | 45.300 |
31 gen 2024 | 22,24 | 22,33 | 21,01 | 21,38 | 21,17 | 18.600 |
30 gen 2024 | 22,95 | 23,00 | 22,43 | 22,46 | 22,24 | 16.000 |
29 gen 2024 | 22,74 | 23,01 | 22,73 | 23,00 | 22,77 | 25.800 |
26 gen 2024 | 24,10 | 24,10 | 23,02 | 23,07 | 22,84 | 29.200 |
25 gen 2024 | 23,70 | 23,96 | 23,00 | 23,86 | 23,63 | 19.800 |
24 gen 2024 | 23,86 | 23,89 | 23,31 | 23,34 | 23,11 | 13.600 |
23 gen 2024 | 24,00 | 24,00 | 23,47 | 23,54 | 23,31 | 14.500 |
22 gen 2024 | 23,12 | 23,89 | 23,12 | 23,89 | 23,66 | 17.500 |
19 gen 2024 | 23,10 | 23,12 | 22,71 | 22,90 | 22,67 | 20.900 |
18 gen 2024 | 22,97 | 23,00 | 22,63 | 22,89 | 22,66 | 11.800 |
17 gen 2024 | 22,58 | 23,18 | 22,58 | 22,82 | 22,60 | 14.000 |
16 gen 2024 | 22,80 | 23,01 | 22,63 | 23,00 | 22,77 | 29.100 |
12 gen 2024 | 23,60 | 23,60 | 22,95 | 23,01 | 22,78 | 17.200 |
11 gen 2024 | 23,84 | 23,86 | 23,09 | 23,30 | 23,07 | 28.500 |
10 gen 2024 | 23,46 | 23,95 | 23,46 | 23,94 | 23,70 | 32.100 |
09 gen 2024 | 23,66 | 23,83 | 23,14 | 23,60 | 23,37 | 30.400 |
08 gen 2024 | 23,85 | 24,04 | 23,58 | 23,97 | 23,73 | 21.900 |
05 gen 2024 | 23,71 | 24,32 | 23,70 | 23,97 | 23,73 | 72.300 |
04 gen 2024 | 24,09 | 24,09 | 23,82 | 23,82 | 23,59 | 20.600 |
03 gen 2024 | 24,18 | 24,34 | 23,76 | 23,97 | 23,73 | 44.000 |
02 gen 2024 | 24,58 | 24,58 | 24,02 | 24,26 | 24,02 | 36.200 |
29 dic 2023 | 24,39 | 24,51 | 24,26 | 24,28 | 24,04 | 15.400 |
28 dic 2023 | 24,47 | 24,79 | 24,31 | 24,48 | 24,24 | 29.200 |
27 dic 2023 | 24,48 | 24,76 | 24,42 | 24,59 | 24,35 | 25.600 |
26 dic 2023 | 23,92 | 24,77 | 23,92 | 24,50 | 24,26 | 52.600 |
22 dic 2023 | 24,60 | 24,97 | 23,92 | 24,25 | 24,01 | 30.100 |
21 dic 2023 | 24,01 | 24,49 | 24,01 | 24,35 | 24,11 | 26.000 |
20 dic 2023 | 24,51 | 24,76 | 23,87 | 23,96 | 23,72 | 46.400 |
19 dic 2023 | 24,20 | 24,51 | 24,09 | 24,41 | 24,17 | 51.700 |
18 dic 2023 | 24,50 | 24,50 | 24,14 | 24,14 | 23,90 | 27.400 |
15 dic 2023 | 24,27 | 25,64 | 24,19 | 24,50 | 24,26 | 117.500 |
14 dic 2023 | 24,26 | 24,74 | 23,42 | 24,05 | 23,81 | 84.400 |
13 dic 2023 | 22,93 | 24,82 | 22,40 | 23,72 | 23,49 | 127.200 |
12 dic 2023 | 23,21 | 23,39 | 22,92 | 22,98 | 22,75 | 15.200 |
*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...