Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | 977 |
20 mag 2024 | 21,37 | 21,40 | 21,37 | 21,40 | 21,40 | 2.184 |
17 mag 2024 | 21,62 | 21,62 | 20,52 | 20,52 | 20,52 | 1.951 |
16 mag 2024 | 20,00 | 20,90 | 20,00 | 20,90 | 20,90 | 13.173 |
15 mag 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
14 mag 2024 | 19,69 | 20,48 | 19,69 | 20,48 | 20,48 | 1.098 |
13 mag 2024 | 20,18 | 20,18 | 19,43 | 20,18 | 20,18 | 1.686 |
10 mag 2024 | 19,32 | 20,05 | 19,32 | 19,32 | 19,32 | 828 |
09 mag 2024 | 19,40 | 20,14 | 19,40 | 20,14 | 20,14 | 1.309 |
08 mag 2024 | 18,95 | 19,93 | 18,95 | 18,98 | 18,98 | 2.593 |
07 mag 2024 | 19,22 | 19,90 | 19,10 | 19,73 | 19,73 | 1.987 |
06 mag 2024 | 21,07 | 21,07 | 20,20 | 20,20 | 20,20 | 2.130 |
03 mag 2024 | 19,80 | 20,65 | 19,80 | 20,65 | 20,65 | 11.785 |
02 mag 2024 | 19,55 | 19,55 | 19,17 | 19,17 | 19,17 | 1.229 |
01 mag 2024 | 18,87 | 19,30 | 18,87 | 19,30 | 19,30 | 1.485 |
30 apr 2024 | 18,55 | 18,83 | 18,55 | 18,83 | 18,83 | 1.816 |
29 apr 2024 | 19,70 | 19,70 | 18,90 | 18,93 | 18,93 | 1.709 |
26 apr 2024 | 18,50 | 19,18 | 18,50 | 18,59 | 18,59 | 1.151 |
25 apr 2024 | 19,10 | 19,10 | 18,37 | 18,37 | 18,37 | 1.041 |
24 apr 2024 | 18,76 | 18,76 | 18,29 | 18,52 | 18,52 | 998 |
23 apr 2024 | 18,20 | 19,01 | 18,20 | 18,22 | 18,22 | 2.366 |
22 apr 2024 | 18,34 | 19,09 | 18,30 | 19,09 | 19,09 | 5.899 |
19 apr 2024 | 18,65 | 18,65 | 17,94 | 18,18 | 18,18 | 2.554 |
18 apr 2024 | 17,87 | 18,57 | 17,87 | 18,01 | 18,01 | 13.131 |
17 apr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | 791 |
16 apr 2024 | 17,70 | 18,24 | 17,44 | 18,06 | 18,06 | 24.582 |
15 apr 2024 | 18,03 | 19,00 | 18,03 | 18,19 | 18,19 | 1.575 |
12 apr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 847 |
11 apr 2024 | 19,24 | 19,49 | 19,24 | 19,28 | 19,28 | 1.728 |
10 apr 2024 | 19,85 | 20,06 | 19,83 | 19,83 | 19,83 | 1.132 |
09 apr 2024 | 20,60 | 20,60 | 19,68 | 19,68 | 19,68 | 1.663 |
08 apr 2024 | 19,91 | 19,91 | 18,66 | 18,66 | 18,66 | 7.615 |
05 apr 2024 | 19,07 | 19,44 | 19,07 | 19,39 | 19,39 | 3.274 |
04 apr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | 514 |
03 apr 2024 | 19,93 | 19,93 | 18,32 | 18,72 | 18,72 | 1.781 |
02 apr 2024 | 19,55 | 19,89 | 18,55 | 19,77 | 19,77 | 1.849 |
01 apr 2024 | 21,68 | 21,68 | 19,74 | 21,21 | 21,21 | 2.418 |
28 mar 2024 | 21,20 | 21,23 | 21,20 | 21,23 | 21,23 | 621 |
27 mar 2024 | 21,06 | 21,10 | 20,23 | 20,23 | 20,23 | 4.951 |
26 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | 695 |
25 mar 2024 | 21,28 | 21,33 | 21,28 | 21,33 | 21,33 | 966 |
22 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
21 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
20 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | 571 |
19 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | 563 |
18 mar 2024 | 20,62 | 21,67 | 20,62 | 21,26 | 21,26 | 1.220 |
15 mar 2024 | 22,48 | 22,63 | 21,12 | 21,12 | 21,12 | 3.494 |
14 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | 419 |
13 mar 2024 | 21,57 | 22,11 | 21,57 | 22,11 | 22,11 | 547 |
13 mar 2024 | 0.21597 Dividendo |
12 mar 2024 | 22,27 | 22,27 | 21,15 | 21,19 | 20,97 | 2.273 |
11 mar 2024 | 21,97 | 21,97 | 21,17 | 21,17 | 20,96 | 1.051 |
08 mar 2024 | 21,00 | 21,75 | 20,89 | 20,89 | 20,68 | 3.227 |
07 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,18 | - |
06 mar 2024 | 21,02 | 21,72 | 20,39 | 20,39 | 20,18 | 5.420 |
05 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,85 | 585 |
04 mar 2024 | 22,95 | 22,96 | 21,86 | 21,86 | 21,64 | 1.122 |
01 mar 2024 | 22,47 | 22,47 | 22,20 | 22,20 | 21,98 | 1.240 |
29 feb 2024 | 21,67 | 21,92 | 21,66 | 21,92 | 21,70 | 1.273 |
28 feb 2024 | 22,00 | 23,43 | 22,00 | 23,43 | 23,19 | 1.051 |
27 feb 2024 | 22,05 | 22,50 | 22,05 | 22,43 | 22,20 | 1.310 |
26 feb 2024 | 22,00 | 22,00 | 20,90 | 21,38 | 21,16 | 1.822 |
23 feb 2024 | 21,81 | 21,81 | 21,09 | 21,50 | 21,28 | 1.548 |
22 feb 2024 | 21,79 | 21,79 | 21,02 | 21,02 | 20,80 | 1.806 |
21 feb 2024 | 21,83 | 21,86 | 21,18 | 21,67 | 21,45 | 1.865 |
20 feb 2024 | 21,83 | 21,83 | 21,03 | 21,80 | 21,57 | 3.225 |
16 feb 2024 | 21,38 | 21,80 | 21,38 | 21,80 | 21,58 | 948 |
15 feb 2024 | 21,01 | 21,79 | 21,01 | 21,01 | 20,80 | 1.491 |
14 feb 2024 | 20,55 | 21,75 | 20,55 | 21,75 | 21,53 | 11.416 |
13 feb 2024 | 21,42 | 21,55 | 20,90 | 21,11 | 20,89 | 2.525 |
12 feb 2024 | 21,60 | 21,60 | 20,51 | 20,51 | 20,30 | 2.746 |
09 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,26 | 442 |
08 feb 2024 | 20,58 | 21,49 | 20,58 | 21,32 | 21,10 | 2.405 |
07 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,29 | 415 |
06 feb 2024 | 21,47 | 21,52 | 20,72 | 21,13 | 20,91 | 1.846 |
05 feb 2024 | 20,56 | 20,56 | 19,67 | 19,67 | 19,47 | 1.710 |
02 feb 2024 | 20,23 | 20,27 | 19,49 | 19,49 | 19,29 | 1.094 |
01 feb 2024 | 19,49 | 20,40 | 19,49 | 20,32 | 20,11 | 92.849 |
31 gen 2024 | 18,91 | 19,80 | 18,91 | 18,92 | 18,72 | 1.251 |
30 gen 2024 | 20,01 | 20,01 | 18,87 | 19,76 | 19,56 | 1.714 |
29 gen 2024 | 21,00 | 21,25 | 19,73 | 19,97 | 19,77 | 8.937 |
26 gen 2024 | 20,64 | 20,64 | 20,31 | 20,31 | 20,10 | 5.935 |
25 gen 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,94 | 100.628 |
24 gen 2024 | 20,49 | 20,49 | 19,77 | 19,77 | 19,57 | 2.400 |
23 gen 2024 | 19,34 | 19,61 | 19,33 | 19,60 | 19,40 | 4.752 |
22 gen 2024 | 18,16 | 18,16 | 17,21 | 18,03 | 17,84 | 33.206 |
19 gen 2024 | 18,27 | 18,27 | 17,29 | 17,30 | 17,13 | 1.570 |
18 gen 2024 | 17,15 | 18,03 | 17,15 | 17,15 | 16,98 | 44.260 |
17 gen 2024 | 16,81 | 17,68 | 16,81 | 17,68 | 17,50 | 2.398 |
16 gen 2024 | 18,03 | 18,33 | 17,67 | 17,67 | 17,49 | 3.750 |
12 gen 2024 | 17,44 | 18,53 | 17,44 | 18,13 | 17,95 | 1.608 |
11 gen 2024 | 17,52 | 18,59 | 17,43 | 17,69 | 17,51 | 3.370 |
10 gen 2024 | 17,47 | 18,37 | 17,47 | 17,54 | 17,36 | 1.869 |
09 gen 2024 | 17,61 | 18,28 | 17,61 | 18,00 | 17,82 | 1.021 |
08 gen 2024 | 18,41 | 18,60 | 17,59 | 18,43 | 18,24 | 7.545 |
05 gen 2024 | 18,18 | 19,14 | 18,18 | 19,14 | 18,94 | 2.088 |
04 gen 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,57 | 581 |
03 gen 2024 | 19,26 | 19,26 | 19,20 | 19,20 | 19,00 | 3.665 |
02 gen 2024 | 18,27 | 18,81 | 18,13 | 18,81 | 18,62 | 42.003 |
29 dic 2023 | 17,45 | 18,50 | 17,45 | 18,26 | 18,08 | 1.704 |
*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...