Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,00 | 22,05 | 21,96 | 21,98 | 21,98 | 27.258 |
02 mag 2024 | 21,93 | 21,98 | 21,89 | 21,91 | 21,91 | 17.800 |
01 mag 2024 | 22,02 | 22,02 | 21,85 | 21,92 | 21,92 | 8.100 |
30 apr 2024 | 22,18 | 22,23 | 22,07 | 22,12 | 22,12 | 74.400 |
29 apr 2024 | 22,56 | 22,58 | 22,43 | 22,53 | 22,53 | 33.800 |
26 apr 2024 | 22,42 | 22,48 | 22,40 | 22,40 | 22,40 | 202.500 |
25 apr 2024 | 22,31 | 22,48 | 22,31 | 22,48 | 22,48 | 202.700 |
24 apr 2024 | 22,28 | 22,42 | 22,28 | 22,30 | 22,30 | 24.500 |
23 apr 2024 | 22,13 | 22,34 | 22,13 | 22,31 | 22,31 | 18.600 |
22 apr 2024 | 22,25 | 22,35 | 22,25 | 22,30 | 22,30 | 6.300 |
19 apr 2024 | 22,40 | 22,44 | 22,35 | 22,39 | 22,39 | 31.500 |
18 apr 2024 | 22,21 | 22,27 | 22,18 | 22,22 | 22,22 | 15.400 |
17 apr 2024 | 22,43 | 22,45 | 22,16 | 22,21 | 22,21 | 17.300 |
16 apr 2024 | 22,37 | 22,42 | 22,30 | 22,38 | 22,38 | 12.000 |
15 apr 2024 | 22,35 | 22,47 | 22,18 | 22,42 | 22,42 | 17.700 |
12 apr 2024 | 22,69 | 22,70 | 22,29 | 22,29 | 22,29 | 8.000 |
11 apr 2024 | 22,29 | 22,33 | 22,18 | 22,32 | 22,32 | 11.300 |
10 apr 2024 | 22,32 | 22,39 | 22,23 | 22,33 | 22,33 | 18.800 |
09 apr 2024 | 22,44 | 22,44 | 22,29 | 22,39 | 22,39 | 14.900 |
08 apr 2024 | 22,25 | 22,41 | 22,23 | 22,38 | 22,38 | 10.300 |
05 apr 2024 | 22,30 | 22,40 | 22,30 | 22,31 | 22,31 | 18.500 |
04 apr 2024 | 22,14 | 22,25 | 22,14 | 22,17 | 22,17 | 7.000 |
03 apr 2024 | 22,08 | 22,21 | 22,08 | 22,21 | 22,21 | 13.900 |
02 apr 2024 | 21,82 | 21,90 | 21,80 | 21,88 | 21,88 | 28.500 |
01 apr 2024 | 21,68 | 21,72 | 21,64 | 21,66 | 21,66 | 16.700 |
28 mar 2024 | 21,48 | 21,63 | 21,48 | 21,62 | 21,62 | 8.000 |
27 mar 2024 | 21,36 | 21,39 | 21,33 | 21,36 | 21,36 | 12.300 |
26 mar 2024 | 21,54 | 21,54 | 21,39 | 21,42 | 21,42 | 31.800 |
25 mar 2024 | 21,47 | 21,61 | 21,47 | 21,57 | 21,57 | 17.300 |
22 mar 2024 | 21,45 | 21,47 | 21,42 | 21,43 | 21,43 | 9.100 |
21 mar 2024 | 21,51 | 21,63 | 21,51 | 21,63 | 21,63 | 32.700 |
20 mar 2024 | 21,51 | 21,69 | 21,51 | 21,66 | 21,66 | 12.800 |
19 mar 2024 | 21,68 | 21,68 | 21,61 | 21,62 | 21,62 | 17.800 |
18 mar 2024 | 21,69 | 21,74 | 21,63 | 21,67 | 21,67 | 24.000 |
15 mar 2024 | 21,48 | 21,64 | 21,48 | 21,63 | 21,63 | 32.900 |
14 mar 2024 | 21,52 | 21,55 | 21,47 | 21,51 | 21,51 | 24.700 |
13 mar 2024 | 21,45 | 21,53 | 21,45 | 21,52 | 21,52 | 347.200 |
12 mar 2024 | 21,27 | 21,30 | 21,22 | 21,30 | 21,30 | 59.000 |
11 mar 2024 | 21,12 | 21,30 | 21,12 | 21,30 | 21,30 | 158.700 |
08 mar 2024 | 21,09 | 21,18 | 21,01 | 21,13 | 21,13 | 20.300 |
07 mar 2024 | 21,03 | 21,21 | 21,03 | 21,19 | 21,19 | 40.900 |
06 mar 2024 | 20,96 | 21,00 | 20,94 | 20,94 | 20,94 | 19.400 |
05 mar 2024 | 20,91 | 20,94 | 20,81 | 20,81 | 20,81 | 24.800 |
04 mar 2024 | 20,95 | 21,03 | 20,94 | 20,97 | 20,97 | 31.800 |
01 mar 2024 | 20,74 | 20,88 | 20,69 | 20,82 | 20,82 | 26.000 |
29 feb 2024 | 20,61 | 20,75 | 20,61 | 20,70 | 20,70 | 28.300 |
28 feb 2024 | 20,67 | 20,70 | 20,64 | 20,68 | 20,68 | 56.300 |
27 feb 2024 | 20,68 | 20,75 | 20,68 | 20,68 | 20,68 | 97.200 |
26 feb 2024 | 20,48 | 20,63 | 20,48 | 20,62 | 20,62 | 124.900 |
23 feb 2024 | 20,48 | 20,53 | 20,46 | 20,51 | 20,51 | 64.700 |
22 feb 2024 | 20,56 | 20,68 | 20,55 | 20,67 | 20,67 | 77.800 |
21 feb 2024 | 20,61 | 20,62 | 20,57 | 20,61 | 20,61 | 120.000 |
20 feb 2024 | 20,56 | 20,60 | 20,54 | 20,54 | 20,54 | 26.100 |
16 feb 2024 | 20,57 | 20,64 | 20,57 | 20,61 | 20,61 | 22.800 |
15 feb 2024 | 20,56 | 20,59 | 20,52 | 20,55 | 20,55 | 29.000 |
14 feb 2024 | 20,57 | 20,57 | 20,40 | 20,44 | 20,44 | 12.300 |
13 feb 2024 | 20,66 | 20,66 | 20,57 | 20,57 | 20,57 | 7.200 |
12 feb 2024 | 20,72 | 20,73 | 20,68 | 20,70 | 20,70 | 17.200 |
09 feb 2024 | 20,74 | 20,74 | 20,67 | 20,68 | 20,68 | 18.000 |
08 feb 2024 | 20,67 | 20,74 | 20,65 | 20,74 | 20,74 | 29.700 |
07 feb 2024 | 20,53 | 20,64 | 20,53 | 20,64 | 20,64 | 63.000 |
06 feb 2024 | 20,56 | 20,61 | 20,54 | 20,61 | 20,61 | 28.200 |
05 feb 2024 | 20,40 | 20,54 | 20,40 | 20,48 | 20,48 | 11.500 |
02 feb 2024 | 20,53 | 20,54 | 20,48 | 20,48 | 20,48 | 46.500 |
01 feb 2024 | 20,91 | 20,91 | 20,70 | 20,70 | 20,70 | 74.000 |
31 gen 2024 | 20,98 | 21,43 | 20,84 | 20,91 | 20,91 | 24.200 |
30 gen 2024 | 20,84 | 21,07 | 20,84 | 21,05 | 21,05 | 101.500 |
29 gen 2024 | 20,85 | 20,89 | 20,78 | 20,89 | 20,89 | 66.000 |
26 gen 2024 | 20,83 | 20,97 | 20,76 | 20,93 | 20,93 | 25.900 |
25 gen 2024 | 20,83 | 20,86 | 20,74 | 20,85 | 20,85 | 8.900 |
24 gen 2024 | 20,71 | 20,80 | 20,66 | 20,72 | 20,72 | 24.700 |
23 gen 2024 | 20,49 | 20,62 | 20,49 | 20,62 | 20,62 | 21.900 |
22 gen 2024 | 20,36 | 20,50 | 20,35 | 20,40 | 20,40 | 13.600 |
19 gen 2024 | 20,48 | 20,48 | 20,34 | 20,36 | 20,36 | 21.000 |
18 gen 2024 | 20,24 | 20,43 | 20,24 | 20,37 | 20,37 | 218.500 |
17 gen 2024 | 20,19 | 20,28 | 20,14 | 20,22 | 20,22 | 92.600 |
16 gen 2024 | 20,50 | 20,50 | 20,35 | 20,35 | 20,35 | 116.500 |
12 gen 2024 | 20,71 | 20,71 | 20,45 | 20,47 | 20,47 | 56.200 |
11 gen 2024 | 20,56 | 20,56 | 20,41 | 20,49 | 20,49 | 100.200 |
10 gen 2024 | 20,47 | 20,48 | 20,31 | 20,37 | 20,37 | 194.500 |
09 gen 2024 | 20,43 | 20,51 | 20,38 | 20,47 | 20,47 | 706.500 |
08 gen 2024 | 20,24 | 20,36 | 20,22 | 20,30 | 20,30 | 18.600 |
05 gen 2024 | 20,56 | 20,61 | 20,54 | 20,60 | 20,60 | 45.800 |
04 gen 2024 | 20,53 | 20,58 | 20,45 | 20,51 | 20,51 | 62.900 |
03 gen 2024 | 20,50 | 20,67 | 20,50 | 20,64 | 20,64 | 34.300 |
02 gen 2024 | 20,60 | 20,62 | 20,47 | 20,47 | 20,47 | 47.000 |
29 dic 2023 | 20,80 | 20,80 | 20,61 | 20,67 | 20,67 | 33.100 |
28 dic 2023 | 20,89 | 20,93 | 20,76 | 20,76 | 20,76 | 55.100 |
27 dic 2023 | 20,98 | 20,98 | 20,90 | 20,90 | 20,90 | 103.200 |
26 dic 2023 | 20,90 | 20,93 | 20,47 | 20,92 | 20,92 | 123.800 |
22 dic 2023 | 20,80 | 20,84 | 20,71 | 20,72 | 20,72 | 131.700 |
21 dic 2023 | 20,68 | 20,74 | 20,64 | 20,74 | 20,74 | 96.800 |
20 dic 2023 | 20,84 | 20,84 | 20,60 | 20,60 | 20,60 | 57.300 |
19 dic 2023 | 20,72 | 20,86 | 20,72 | 20,86 | 20,86 | 19.900 |
19 dic 2023 | 0.904 Dividendo |
18 dic 2023 | 21,66 | 21,67 | 21,60 | 21,60 | 20,70 | 65.900 |
15 dic 2023 | 21,53 | 21,60 | 21,43 | 21,52 | 20,62 | 54.300 |
14 dic 2023 | 21,45 | 21,55 | 21,45 | 21,54 | 20,64 | 121.300 |
13 dic 2023 | 20,95 | 21,20 | 20,95 | 21,18 | 20,30 | 46.400 |
12 dic 2023 | 21,00 | 21,04 | 20,96 | 20,98 | 20,10 | 38.200 |
*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...