Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 20,26 | 20,81 | 20,01 | 20,51 | 20,51 | 3.148.513 |
01 mag 2024 | 20,32 | 20,78 | 20,27 | 20,55 | 20,55 | 1.829.200 |
30 apr 2024 | 20,48 | 20,62 | 20,26 | 20,28 | 20,28 | 2.241.500 |
29 apr 2024 | 20,55 | 20,73 | 20,50 | 20,56 | 20,56 | 1.940.100 |
26 apr 2024 | 20,30 | 20,63 | 20,25 | 20,48 | 20,48 | 1.893.400 |
25 apr 2024 | 20,21 | 20,38 | 19,98 | 20,36 | 20,36 | 1.937.600 |
24 apr 2024 | 20,24 | 20,40 | 20,08 | 20,35 | 20,35 | 1.930.800 |
23 apr 2024 | 19,99 | 20,39 | 19,91 | 20,30 | 20,30 | 1.224.200 |
22 apr 2024 | 19,95 | 20,14 | 19,81 | 19,97 | 19,97 | 2.239.500 |
19 apr 2024 | 19,57 | 19,84 | 19,57 | 19,83 | 19,83 | 1.660.900 |
18 apr 2024 | 19,47 | 19,69 | 19,32 | 19,58 | 19,58 | 1.339.900 |
17 apr 2024 | 19,57 | 19,75 | 19,36 | 19,38 | 19,38 | 2.009.400 |
16 apr 2024 | 19,49 | 19,63 | 19,26 | 19,50 | 19,50 | 2.819.800 |
15 apr 2024 | 19,91 | 19,94 | 19,52 | 19,58 | 19,58 | 1.841.400 |
12 apr 2024 | 19,76 | 19,91 | 19,64 | 19,74 | 19,74 | 1.262.800 |
11 apr 2024 | 19,92 | 20,00 | 19,77 | 19,90 | 19,90 | 1.633.500 |
10 apr 2024 | 20,32 | 20,42 | 19,65 | 19,82 | 19,82 | 2.487.200 |
09 apr 2024 | 20,83 | 20,94 | 20,57 | 20,61 | 20,61 | 1.388.400 |
08 apr 2024 | 20,73 | 20,93 | 20,72 | 20,80 | 20,80 | 1.349.500 |
05 apr 2024 | 20,60 | 20,90 | 20,54 | 20,68 | 20,68 | 1.715.300 |
04 apr 2024 | 21,48 | 21,54 | 20,49 | 20,55 | 20,55 | 3.352.100 |
03 apr 2024 | 21,84 | 22,02 | 21,66 | 21,68 | 21,68 | 2.458.900 |
02 apr 2024 | 21,75 | 22,06 | 21,66 | 21,85 | 21,85 | 1.980.500 |
01 apr 2024 | 22,31 | 22,31 | 21,88 | 21,89 | 21,89 | 1.671.000 |
28 mar 2024 | 22,14 | 22,43 | 22,14 | 22,36 | 22,36 | 1.809.200 |
27 mar 2024 | 21,91 | 22,18 | 21,85 | 22,13 | 22,13 | 2.045.100 |
26 mar 2024 | 21,90 | 21,94 | 21,73 | 21,74 | 21,74 | 1.397.700 |
25 mar 2024 | 21,79 | 22,04 | 21,71 | 21,84 | 21,84 | 1.467.500 |
22 mar 2024 | 21,91 | 21,96 | 21,73 | 21,79 | 21,79 | 2.021.300 |
21 mar 2024 | 22,01 | 22,01 | 21,67 | 21,91 | 21,91 | 2.568.800 |
20 mar 2024 | 20,97 | 22,02 | 20,92 | 21,96 | 21,96 | 4.160.900 |
19 mar 2024 | 20,59 | 21,00 | 20,59 | 20,96 | 20,96 | 1.643.400 |
18 mar 2024 | 20,99 | 21,06 | 20,59 | 20,60 | 20,60 | 2.484.100 |
15 mar 2024 | 20,89 | 21,18 | 20,77 | 20,99 | 20,99 | 8.290.100 |
14 mar 2024 | 21,04 | 21,21 | 20,90 | 21,00 | 21,00 | 2.692.000 |
13 mar 2024 | 20,93 | 21,19 | 20,87 | 20,98 | 20,98 | 1.858.500 |
12 mar 2024 | 20,82 | 21,09 | 20,76 | 20,93 | 20,93 | 2.506.800 |
11 mar 2024 | 19,82 | 20,94 | 19,80 | 20,88 | 20,88 | 4.181.400 |
08 mar 2024 | 19,77 | 20,03 | 19,73 | 19,75 | 19,75 | 1.685.700 |
07 mar 2024 | 20,03 | 20,29 | 19,70 | 19,74 | 19,74 | 1.910.000 |
06 mar 2024 | 19,89 | 20,11 | 19,81 | 19,95 | 19,95 | 3.348.000 |
05 mar 2024 | 19,72 | 20,00 | 19,66 | 19,79 | 19,79 | 2.000.400 |
04 mar 2024 | 19,90 | 20,21 | 19,70 | 19,76 | 19,76 | 1.791.900 |
01 mar 2024 | 19,85 | 19,95 | 19,71 | 19,82 | 19,82 | 1.177.700 |
29 feb 2024 | 20,08 | 20,08 | 19,73 | 19,89 | 19,89 | 1.971.100 |
28 feb 2024 | 19,38 | 20,04 | 19,32 | 19,91 | 19,91 | 2.327.500 |
27 feb 2024 | 19,26 | 19,41 | 19,22 | 19,39 | 19,39 | 1.314.800 |
26 feb 2024 | 19,24 | 19,32 | 19,15 | 19,23 | 19,23 | 1.495.400 |
23 feb 2024 | 19,12 | 19,40 | 19,10 | 19,29 | 19,29 | 1.477.900 |
22 feb 2024 | 19,28 | 19,30 | 18,98 | 19,08 | 19,08 | 1.945.500 |
21 feb 2024 | 19,18 | 19,40 | 19,11 | 19,25 | 19,25 | 1.645.600 |
20 feb 2024 | 19,14 | 19,27 | 19,09 | 19,18 | 19,18 | 1.891.600 |
16 feb 2024 | 19,46 | 19,65 | 19,31 | 19,32 | 19,32 | 2.029.300 |
15 feb 2024 | 19,48 | 19,59 | 19,37 | 19,51 | 19,51 | 1.680.200 |
14 feb 2024 | 19,16 | 19,39 | 19,10 | 19,36 | 19,36 | 1.784.400 |
14 feb 2024 | 0.115 Dividendo |
13 feb 2024 | 19,02 | 19,25 | 18,92 | 19,15 | 19,03 | 2.782.000 |
12 feb 2024 | 19,10 | 19,52 | 19,07 | 19,34 | 19,22 | 2.133.100 |
09 feb 2024 | 19,00 | 19,11 | 18,68 | 19,07 | 18,96 | 2.420.300 |
08 feb 2024 | 19,08 | 19,18 | 18,72 | 18,93 | 18,82 | 3.339.300 |
07 feb 2024 | 19,49 | 19,52 | 19,04 | 19,06 | 18,95 | 2.451.600 |
06 feb 2024 | 19,29 | 19,59 | 19,25 | 19,50 | 19,38 | 2.306.400 |
05 feb 2024 | 19,73 | 19,73 | 19,14 | 19,24 | 19,12 | 2.466.200 |
02 feb 2024 | 19,92 | 20,00 | 19,77 | 19,81 | 19,69 | 2.494.900 |
01 feb 2024 | 19,82 | 20,03 | 19,50 | 19,97 | 19,85 | 2.934.100 |
31 gen 2024 | 20,19 | 20,26 | 19,81 | 19,84 | 19,72 | 2.099.900 |
30 gen 2024 | 20,08 | 20,25 | 20,04 | 20,22 | 20,10 | 1.632.900 |
29 gen 2024 | 19,95 | 20,15 | 19,95 | 20,11 | 19,99 | 1.660.700 |
26 gen 2024 | 19,91 | 20,08 | 19,86 | 20,06 | 19,94 | 1.501.000 |
25 gen 2024 | 19,98 | 20,02 | 19,73 | 19,86 | 19,74 | 1.485.700 |
24 gen 2024 | 19,97 | 20,01 | 19,77 | 19,81 | 19,69 | 1.929.700 |
23 gen 2024 | 19,92 | 19,99 | 19,77 | 19,80 | 19,68 | 1.779.700 |
22 gen 2024 | 19,81 | 20,00 | 19,79 | 19,89 | 19,77 | 1.883.600 |
19 gen 2024 | 19,37 | 19,67 | 19,26 | 19,67 | 19,55 | 1.263.200 |
18 gen 2024 | 19,29 | 19,30 | 19,05 | 19,27 | 19,15 | 1.165.400 |
17 gen 2024 | 19,00 | 19,18 | 18,98 | 19,13 | 19,02 | 2.030.600 |
16 gen 2024 | 19,36 | 19,36 | 19,17 | 19,21 | 19,09 | 1.283.600 |
12 gen 2024 | 19,40 | 19,47 | 19,25 | 19,37 | 19,25 | 1.511.200 |
11 gen 2024 | 19,27 | 19,34 | 19,07 | 19,21 | 19,09 | 1.654.600 |
10 gen 2024 | 19,22 | 19,40 | 19,22 | 19,36 | 19,24 | 914.300 |
09 gen 2024 | 19,35 | 19,37 | 19,10 | 19,17 | 19,05 | 1.475.800 |
08 gen 2024 | 19,37 | 19,54 | 19,32 | 19,50 | 19,38 | 1.416.800 |
05 gen 2024 | 19,28 | 19,62 | 19,28 | 19,29 | 19,17 | 2.062.600 |
04 gen 2024 | 19,11 | 19,38 | 19,11 | 19,29 | 19,17 | 1.585.000 |
03 gen 2024 | 19,16 | 19,34 | 19,05 | 19,14 | 19,03 | 1.313.300 |
02 gen 2024 | 19,15 | 19,36 | 19,07 | 19,33 | 19,21 | 1.632.100 |
29 dic 2023 | 19,48 | 19,51 | 19,28 | 19,29 | 19,17 | 1.474.400 |
28 dic 2023 | 19,40 | 19,56 | 19,38 | 19,47 | 19,35 | 930.900 |
27 dic 2023 | 19,48 | 19,54 | 19,41 | 19,48 | 19,36 | 1.232.300 |
26 dic 2023 | 19,44 | 19,60 | 19,42 | 19,45 | 19,33 | 1.559.200 |
22 dic 2023 | 19,43 | 19,60 | 19,40 | 19,46 | 19,34 | 1.096.500 |
21 dic 2023 | 19,31 | 19,41 | 19,16 | 19,38 | 19,26 | 1.463.100 |
20 dic 2023 | 19,28 | 19,64 | 19,20 | 19,21 | 19,09 | 1.587.200 |
19 dic 2023 | 18,95 | 19,41 | 18,93 | 19,33 | 19,21 | 1.644.400 |
18 dic 2023 | 19,05 | 19,27 | 18,82 | 18,93 | 18,82 | 1.879.600 |
15 dic 2023 | 19,17 | 19,23 | 18,89 | 18,96 | 18,85 | 4.889.800 |
14 dic 2023 | 18,84 | 19,27 | 18,77 | 19,19 | 19,07 | 2.662.800 |
13 dic 2023 | 18,38 | 18,75 | 18,38 | 18,69 | 18,58 | 3.333.300 |
12 dic 2023 | 18,19 | 18,44 | 18,16 | 18,31 | 18,20 | 1.960.700 |
11 dic 2023 | 18,04 | 18,30 | 18,04 | 18,22 | 18,11 | 1.863.400 |
*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...