Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 14,20 | 14,23 | 13,90 | 13,90 | 13,90 | 1.630 |
27 giu 2024 | 14,21 | 14,31 | 14,21 | 14,25 | 14,25 | - |
26 giu 2024 | 14,56 | 14,63 | 14,27 | 14,29 | 14,29 | 6.150 |
25 giu 2024 | 14,72 | 14,72 | 14,31 | 14,32 | 14,32 | 9.078 |
24 giu 2024 | 14,27 | 15,07 | 14,27 | 15,05 | 15,05 | 3.365 |
21 giu 2024 | 14,67 | 14,67 | 14,19 | 14,19 | 14,19 | 3.581 |
20 giu 2024 | 14,51 | 14,97 | 14,51 | 14,94 | 14,94 | 6.468 |
19 giu 2024 | 14,99 | 14,99 | 14,31 | 14,61 | 14,61 | 10.341 |
18 giu 2024 | 13,74 | 13,96 | 13,62 | 13,91 | 13,91 | 5.778 |
17 giu 2024 | 13,58 | 13,69 | 13,21 | 13,48 | 13,48 | 17.860 |
14 giu 2024 | 14,10 | 14,11 | 13,47 | 13,73 | 13,73 | 17.489 |
13 giu 2024 | 14,82 | 14,82 | 14,12 | 14,12 | 14,12 | 17.375 |
12 giu 2024 | 15,35 | 15,54 | 14,80 | 15,21 | 15,21 | 14.998 |
11 giu 2024 | 16,55 | 16,55 | 16,27 | 16,27 | 16,27 | 1.598 |
10 giu 2024 | 16,32 | 16,82 | 16,15 | 16,82 | 16,82 | 2.955 |
07 giu 2024 | 16,73 | 16,73 | 16,38 | 16,43 | 16,43 | 8.394 |
06 giu 2024 | 16,78 | 17,26 | 16,71 | 16,88 | 16,88 | 26.826 |
05 giu 2024 | 17,36 | 17,36 | 16,85 | 16,90 | 16,90 | 2.520 |
04 giu 2024 | 17,70 | 17,84 | 17,34 | 17,43 | 17,43 | 9.832 |
03 giu 2024 | 18,09 | 18,09 | 17,71 | 17,71 | 17,71 | 3.189 |
31 mag 2024 | 17,80 | 18,22 | 17,80 | 18,22 | 18,22 | 3.847 |
30 mag 2024 | 17,69 | 18,29 | 17,69 | 18,29 | 18,29 | 1.859 |
29 mag 2024 | 18,13 | 18,19 | 18,02 | 18,19 | 18,19 | 6.259 |
28 mag 2024 | 18,68 | 18,80 | 18,58 | 18,60 | 18,60 | 1.795 |
27 mag 2024 | 18,25 | 18,73 | 18,25 | 18,71 | 18,71 | 5.320 |
24 mag 2024 | 18,46 | 18,53 | 18,18 | 18,53 | 18,53 | 9.045 |
23 mag 2024 | 19,11 | 19,11 | 18,63 | 18,81 | 18,81 | 3.182 |
22 mag 2024 | 18,83 | 19,25 | 18,83 | 19,05 | 19,05 | 1.013 |
21 mag 2024 | 19,23 | 19,23 | 18,77 | 19,14 | 19,14 | 4.410 |
20 mag 2024 | 19,31 | 19,60 | 19,30 | 19,53 | 19,53 | 2.354 |
17 mag 2024 | 20,02 | 20,02 | 19,33 | 19,44 | 19,44 | 6.473 |
16 mag 2024 | 19,60 | 20,30 | 18,79 | 20,04 | 20,04 | 11.246 |
15 mag 2024 | 21,56 | 21,56 | 20,80 | 21,06 | 21,06 | 7.453 |
14 mag 2024 | 21,08 | 21,32 | 20,90 | 21,32 | 21,32 | 5.872 |
13 mag 2024 | 21,80 | 22,02 | 21,74 | 22,02 | 22,02 | 377 |
10 mag 2024 | 21,70 | 22,04 | 21,70 | 21,84 | 21,84 | 144 |
09 mag 2024 | 22,26 | 22,26 | 21,66 | 21,78 | 21,78 | 642 |
08 mag 2024 | 22,44 | 23,88 | 22,14 | 22,44 | 22,44 | 6.653 |
07 mag 2024 | 22,20 | 23,12 | 22,20 | 22,40 | 22,40 | 8.937 |
06 mag 2024 | 21,28 | 22,08 | 21,28 | 22,08 | 22,08 | 1.572 |
03 mag 2024 | 20,42 | 21,54 | 20,42 | 21,50 | 21,50 | 3.565 |
02 mag 2024 | 20,76 | 20,84 | 19,82 | 19,82 | 19,82 | 1.362 |
30 apr 2024 | 20,98 | 21,02 | 20,90 | 20,96 | 20,96 | 739 |
29 apr 2024 | 20,78 | 20,98 | 20,78 | 20,98 | 20,98 | 201 |
29 apr 2024 | 0.55 Dividendo |
26 apr 2024 | 21,10 | 21,30 | 21,10 | 21,26 | 20,71 | 555 |
25 apr 2024 | 21,02 | 21,24 | 20,94 | 21,24 | 20,69 | 2.078 |
24 apr 2024 | 21,12 | 21,22 | 21,12 | 21,22 | 20,67 | 431 |
23 apr 2024 | 20,92 | 21,00 | 20,76 | 20,76 | 20,22 | 176 |
22 apr 2024 | 21,10 | 21,12 | 20,72 | 20,72 | 20,18 | 327 |
19 apr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,53 | - |
18 apr 2024 | 21,18 | 21,36 | 20,96 | 21,36 | 20,81 | 740 |
17 apr 2024 | 21,10 | 21,30 | 21,10 | 21,30 | 20,75 | 244 |
16 apr 2024 | 21,20 | 21,24 | 21,04 | 21,04 | 20,50 | 1.389 |
15 apr 2024 | 21,46 | 21,98 | 21,44 | 21,52 | 20,96 | 5.483 |
12 apr 2024 | 21,50 | 21,60 | 21,22 | 21,46 | 20,90 | 1.942 |
11 apr 2024 | 20,92 | 21,30 | 20,92 | 21,10 | 20,55 | 616 |
10 apr 2024 | 21,46 | 21,70 | 20,82 | 20,82 | 20,28 | 5.156 |
09 apr 2024 | 20,66 | 21,24 | 20,66 | 21,08 | 20,53 | 1.625 |
08 apr 2024 | 20,20 | 20,40 | 20,16 | 20,38 | 19,85 | 452 |
05 apr 2024 | 20,66 | 20,66 | 20,10 | 20,10 | 19,58 | 1.213 |
04 apr 2024 | 20,60 | 21,00 | 20,60 | 20,78 | 20,24 | 1.876 |
03 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,48 | 211 |
02 apr 2024 | 20,12 | 20,26 | 20,00 | 20,18 | 19,66 | 3.834 |
28 mar 2024 | 20,23 | 20,23 | 19,81 | 20,01 | 19,49 | 453 |
27 mar 2024 | 20,18 | 20,19 | 19,71 | 20,15 | 19,63 | 2.177 |
26 mar 2024 | 20,45 | 20,50 | 20,31 | 20,32 | 19,79 | 1.347 |
25 mar 2024 | 20,98 | 21,09 | 20,98 | 21,09 | 20,54 | 704 |
22 mar 2024 | 20,90 | 21,09 | 20,90 | 21,09 | 20,54 | 1.670 |
21 mar 2024 | 21,14 | 21,25 | 20,80 | 20,98 | 20,44 | 4.924 |
20 mar 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 19,91 | 4 |
19 mar 2024 | 20,68 | 20,68 | 20,42 | 20,56 | 20,03 | 1.976 |
18 mar 2024 | 21,00 | 21,00 | 20,69 | 20,72 | 20,18 | 1.828 |
15 mar 2024 | 20,65 | 20,94 | 20,57 | 20,81 | 20,27 | 2.661 |
14 mar 2024 | 20,52 | 20,71 | 20,52 | 20,64 | 20,11 | 541 |
13 mar 2024 | 20,80 | 20,80 | 20,49 | 20,73 | 20,19 | 1.495 |
12 mar 2024 | 20,67 | 20,99 | 20,67 | 20,99 | 20,45 | 2.139 |
11 mar 2024 | 20,37 | 20,80 | 20,35 | 20,56 | 20,03 | 1.267 |
08 mar 2024 | 20,54 | 20,55 | 20,32 | 20,52 | 19,99 | 340 |
07 mar 2024 | 19,86 | 20,48 | 19,86 | 20,22 | 19,70 | 1.450 |
06 mar 2024 | 19,67 | 19,73 | 19,59 | 19,73 | 19,22 | 2.747 |
05 mar 2024 | 19,25 | 19,67 | 19,25 | 19,50 | 19,00 | 457 |
04 mar 2024 | 19,77 | 19,77 | 19,40 | 19,50 | 19,00 | 7.132 |
01 mar 2024 | 19,40 | 20,07 | 19,38 | 20,07 | 19,55 | 1.106 |
29 feb 2024 | 19,40 | 19,40 | 19,20 | 19,38 | 18,88 | 1.038 |
28 feb 2024 | 19,67 | 19,73 | 19,17 | 19,38 | 18,88 | 1.980 |
27 feb 2024 | 19,57 | 19,99 | 19,42 | 19,99 | 19,47 | 2.824 |
26 feb 2024 | 19,50 | 19,60 | 19,34 | 19,55 | 19,04 | 4.076 |
23 feb 2024 | 19,89 | 20,02 | 19,81 | 19,85 | 19,34 | 2.518 |
22 feb 2024 | 20,11 | 20,17 | 19,57 | 19,89 | 19,38 | 3.272 |
21 feb 2024 | 19,92 | 19,94 | 19,77 | 19,94 | 19,42 | 1.504 |
20 feb 2024 | 20,33 | 20,35 | 19,80 | 20,02 | 19,50 | 3.018 |
19 feb 2024 | 20,56 | 20,56 | 20,29 | 20,35 | 19,82 | 1.580 |
16 feb 2024 | 20,00 | 20,79 | 19,92 | 20,74 | 20,20 | 6.632 |
15 feb 2024 | 20,74 | 21,14 | 20,74 | 21,07 | 20,52 | 3.308 |
14 feb 2024 | 20,76 | 20,82 | 20,66 | 20,68 | 20,15 | 563 |
13 feb 2024 | 21,01 | 21,01 | 20,58 | 20,74 | 20,20 | 801 |
12 feb 2024 | 20,67 | 21,04 | 20,67 | 21,02 | 20,48 | 2.029 |
09 feb 2024 | 20,60 | 20,66 | 20,38 | 20,59 | 20,06 | 2.142 |
08 feb 2024 | 20,88 | 21,14 | 20,79 | 21,06 | 20,52 | 1.288 |
*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...