Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
28 dic 2023 | 17,99 | 18,07 | 17,97 | 17,97 | 17,78 | 4.024 |
27 dic 2023 | 17,60 | 17,92 | 17,48 | 17,60 | 17,42 | 85.034 |
26 dic 2023 | 18,40 | 18,59 | 17,76 | 18,59 | 18,40 | 7.023 |
22 dic 2023 | 16,46 | 18,08 | 16,40 | 17,59 | 17,41 | 17.229 |
21 dic 2023 | 20,30 | 20,30 | 20,30 | 20,30 | 20,10 | 1.555 |
20 dic 2023 | 20,35 | 20,42 | 20,35 | 20,42 | 20,21 | 1.219 |
19 dic 2023 | 21,21 | 21,31 | 20,80 | 21,31 | 21,09 | 1.510 |
18 dic 2023 | 20,14 | 20,93 | 20,10 | 20,93 | 20,71 | 1.377 |
15 dic 2023 | 20,51 | 20,69 | 20,40 | 20,40 | 20,19 | 1.816 |
14 dic 2023 | 20,58 | 21,37 | 20,58 | 20,58 | 20,37 | 3.188 |
13 dic 2023 | 21,87 | 21,97 | 21,06 | 21,06 | 20,84 | 1.739 |
12 dic 2023 | 21,69 | 21,69 | 20,65 | 20,74 | 20,53 | 3.911 |
11 dic 2023 | 20,63 | 21,42 | 20,63 | 21,34 | 21,12 | 3.455 |
08 dic 2023 | 21,42 | 21,42 | 20,89 | 20,89 | 20,68 | 823 |
07 dic 2023 | 20,66 | 20,69 | 20,55 | 20,65 | 20,44 | 5.744 |
06 dic 2023 | 20,67 | 21,03 | 20,40 | 20,75 | 20,54 | 12.738 |
05 dic 2023 | 19,75 | 20,62 | 19,73 | 20,21 | 20,00 | 5.410 |
04 dic 2023 | 21,75 | 21,75 | 20,93 | 20,93 | 20,72 | 1.838 |
01 dic 2023 | 22,85 | 22,85 | 22,04 | 22,05 | 21,82 | 1.056 |
30 nov 2023 | 22,49 | 22,49 | 22,49 | 22,49 | 22,26 | 5.563 |
30 nov 2023 | 0.099 Dividendo |
29 nov 2023 | 23,10 | 23,10 | 22,67 | 22,67 | 22,34 | 950 |
28 nov 2023 | 22,35 | 22,92 | 22,35 | 22,38 | 22,06 | 980 |
27 nov 2023 | 23,04 | 23,05 | 23,04 | 23,05 | 22,72 | 754 |
24 nov 2023 | 22,83 | 22,83 | 22,83 | 22,83 | 22,50 | - |
22 nov 2023 | 22,83 | 22,83 | 22,83 | 22,83 | 22,50 | 437 |
21 nov 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,06 | 607 |
20 nov 2023 | 24,18 | 24,18 | 23,00 | 23,00 | 22,66 | 1.063 |
17 nov 2023 | 22,50 | 23,52 | 22,50 | 22,50 | 22,18 | 1.534 |
16 nov 2023 | 22,01 | 23,00 | 22,01 | 22,07 | 21,75 | 1.723 |
15 nov 2023 | 23,54 | 23,54 | 22,72 | 22,72 | 22,39 | 1.087 |
14 nov 2023 | 23,20 | 23,20 | 22,39 | 22,39 | 22,07 | 1.595 |
13 nov 2023 | 23,54 | 23,54 | 22,08 | 22,49 | 22,16 | 1.125 |
10 nov 2023 | 22,94 | 22,94 | 22,44 | 22,44 | 22,11 | 879 |
09 nov 2023 | 22,21 | 23,08 | 22,21 | 22,21 | 21,89 | 907 |
08 nov 2023 | 22,60 | 22,60 | 21,86 | 21,86 | 21,54 | 899 |
07 nov 2023 | 21,86 | 22,71 | 21,86 | 22,71 | 22,38 | 1.095 |
*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...