Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 19,54 | 19,68 | 19,50 | 19,52 | 19,52 | 778.800 |
30 mag 2024 | 19,47 | 19,52 | 19,34 | 19,49 | 19,49 | 793.400 |
29 mag 2024 | 19,20 | 19,51 | 19,14 | 19,46 | 19,46 | 647.200 |
28 mag 2024 | 19,20 | 19,35 | 19,18 | 19,23 | 19,23 | 377.700 |
24 mag 2024 | 19,00 | 19,19 | 19,00 | 19,18 | 19,18 | 337.700 |
23 mag 2024 | 19,08 | 19,08 | 18,94 | 18,95 | 18,95 | 378.600 |
22 mag 2024 | 19,30 | 19,30 | 18,98 | 19,05 | 19,05 | 579.000 |
21 mag 2024 | 19,36 | 19,37 | 19,20 | 19,22 | 19,22 | 653.100 |
20 mag 2024 | 19,42 | 19,50 | 19,34 | 19,36 | 19,36 | 474.200 |
17 mag 2024 | 19,40 | 19,44 | 19,31 | 19,37 | 19,37 | 414.500 |
16 mag 2024 | 19,30 | 19,44 | 19,30 | 19,38 | 19,38 | 437.900 |
15 mag 2024 | 19,52 | 19,53 | 19,24 | 19,24 | 19,24 | 591.200 |
14 mag 2024 | 19,35 | 19,80 | 19,35 | 19,47 | 19,47 | 673.300 |
13 mag 2024 | 19,38 | 19,39 | 19,24 | 19,30 | 19,30 | 609.800 |
10 mag 2024 | 19,17 | 19,36 | 19,16 | 19,32 | 19,32 | 480.000 |
09 mag 2024 | 19,12 | 19,24 | 19,10 | 19,20 | 19,20 | 547.100 |
08 mag 2024 | 19,17 | 19,18 | 19,10 | 19,13 | 19,13 | 353.600 |
07 mag 2024 | 19,21 | 19,25 | 19,11 | 19,18 | 19,18 | 529.600 |
06 mag 2024 | 19,35 | 19,36 | 19,17 | 19,20 | 19,20 | 576.300 |
03 mag 2024 | 19,46 | 19,46 | 19,23 | 19,30 | 19,30 | 602.100 |
02 mag 2024 | 19,60 | 19,60 | 19,23 | 19,29 | 19,29 | 585.800 |
01 mag 2024 | 19,16 | 19,59 | 19,15 | 19,50 | 19,50 | 731.800 |
30 apr 2024 | 19,29 | 19,50 | 19,05 | 19,16 | 19,16 | 987.100 |
29 apr 2024 | 19,83 | 19,95 | 19,79 | 19,87 | 19,87 | 495.600 |
26 apr 2024 | 19,70 | 19,88 | 19,70 | 19,83 | 19,83 | 402.700 |
25 apr 2024 | 19,64 | 19,75 | 19,57 | 19,67 | 19,67 | 330.100 |
24 apr 2024 | 19,67 | 19,78 | 19,63 | 19,69 | 19,69 | 364.300 |
23 apr 2024 | 19,59 | 19,70 | 19,56 | 19,64 | 19,64 | 744.700 |
22 apr 2024 | 19,71 | 19,78 | 19,55 | 19,60 | 19,60 | 497.700 |
19 apr 2024 | 19,49 | 19,77 | 19,48 | 19,74 | 19,74 | 508.500 |
18 apr 2024 | 19,49 | 19,51 | 19,39 | 19,48 | 19,48 | 360.300 |
17 apr 2024 | 19,32 | 19,48 | 19,32 | 19,43 | 19,43 | 243.000 |
16 apr 2024 | 19,26 | 19,33 | 19,18 | 19,29 | 19,29 | 417.200 |
15 apr 2024 | 19,33 | 19,49 | 19,20 | 19,23 | 19,23 | 415.400 |
12 apr 2024 | 19,47 | 19,51 | 19,18 | 19,27 | 19,27 | 357.200 |
11 apr 2024 | 19,37 | 19,50 | 19,34 | 19,48 | 19,48 | 609.600 |
10 apr 2024 | 19,40 | 19,48 | 19,36 | 19,43 | 19,43 | 500.500 |
09 apr 2024 | 19,54 | 19,55 | 19,36 | 19,48 | 19,48 | 392.800 |
08 apr 2024 | 19,41 | 19,53 | 19,39 | 19,52 | 19,52 | 659.600 |
05 apr 2024 | 19,35 | 19,49 | 19,31 | 19,45 | 19,45 | 324.600 |
04 apr 2024 | 19,54 | 19,61 | 19,31 | 19,32 | 19,32 | 333.300 |
03 apr 2024 | 19,50 | 19,56 | 19,41 | 19,42 | 19,42 | 493.600 |
02 apr 2024 | 19,33 | 19,54 | 19,25 | 19,49 | 19,49 | 688.500 |
01 apr 2024 | 19,65 | 19,65 | 19,30 | 19,32 | 19,32 | 662.700 |
28 mar 2024 | 19,56 | 19,68 | 19,43 | 19,66 | 19,66 | 769.800 |
27 mar 2024 | 19,43 | 19,59 | 19,43 | 19,50 | 19,50 | 499.600 |
26 mar 2024 | 19,37 | 19,55 | 19,35 | 19,41 | 19,41 | 511.800 |
25 mar 2024 | 19,27 | 19,47 | 19,26 | 19,37 | 19,37 | 787.600 |
22 mar 2024 | 19,38 | 19,38 | 19,22 | 19,26 | 19,26 | 274.800 |
21 mar 2024 | 19,30 | 19,43 | 19,27 | 19,35 | 19,35 | 419.100 |
20 mar 2024 | 19,14 | 19,30 | 19,06 | 19,28 | 19,28 | 358.800 |
19 mar 2024 | 19,04 | 19,21 | 18,95 | 19,17 | 19,17 | 459.200 |
18 mar 2024 | 19,22 | 19,23 | 19,02 | 19,03 | 19,03 | 673.300 |
15 mar 2024 | 19,11 | 19,33 | 19,10 | 19,20 | 19,20 | 685.900 |
14 mar 2024 | 19,26 | 19,31 | 18,99 | 19,10 | 19,10 | 781.100 |
14 mar 2024 | 0.55 Dividendo |
13 mar 2024 | 19,95 | 20,01 | 19,69 | 19,70 | 19,15 | 998.100 |
12 mar 2024 | 19,94 | 19,96 | 19,83 | 19,93 | 19,37 | 547.000 |
11 mar 2024 | 19,79 | 19,93 | 19,73 | 19,87 | 19,32 | 612.300 |
08 mar 2024 | 19,73 | 19,85 | 19,71 | 19,72 | 19,17 | 528.700 |
07 mar 2024 | 19,70 | 19,78 | 19,64 | 19,73 | 19,18 | 555.300 |
06 mar 2024 | 19,56 | 19,73 | 19,52 | 19,66 | 19,11 | 675.800 |
05 mar 2024 | 19,51 | 19,57 | 19,45 | 19,49 | 18,95 | 448.300 |
04 mar 2024 | 19,63 | 19,71 | 19,48 | 19,52 | 18,98 | 774.400 |
01 mar 2024 | 19,93 | 19,93 | 19,60 | 19,67 | 19,12 | 819.500 |
29 feb 2024 | 19,80 | 19,95 | 19,76 | 19,95 | 19,39 | 598.000 |
28 feb 2024 | 20,00 | 20,00 | 19,73 | 19,73 | 19,18 | 475.000 |
27 feb 2024 | 20,03 | 20,08 | 19,82 | 19,98 | 19,42 | 509.800 |
26 feb 2024 | 20,09 | 20,13 | 19,88 | 19,93 | 19,37 | 717.800 |
23 feb 2024 | 20,18 | 20,43 | 20,13 | 20,15 | 19,59 | 802.800 |
22 feb 2024 | 19,96 | 20,18 | 19,89 | 20,14 | 19,58 | 510.900 |
21 feb 2024 | 20,10 | 20,14 | 19,87 | 19,96 | 19,40 | 511.400 |
20 feb 2024 | 20,27 | 20,27 | 20,05 | 20,11 | 19,55 | 550.500 |
16 feb 2024 | 20,10 | 20,32 | 19,97 | 20,23 | 19,67 | 1.193.000 |
15 feb 2024 | 20,00 | 20,24 | 20,00 | 20,09 | 19,53 | 1.320.800 |
14 feb 2024 | 19,90 | 20,02 | 19,89 | 19,93 | 19,37 | 771.700 |
13 feb 2024 | 20,00 | 20,00 | 19,79 | 19,84 | 19,29 | 545.700 |
12 feb 2024 | 19,80 | 20,11 | 19,73 | 20,06 | 19,50 | 514.200 |
09 feb 2024 | 19,67 | 19,76 | 19,53 | 19,73 | 19,18 | 577.200 |
08 feb 2024 | 19,69 | 19,77 | 19,61 | 19,68 | 19,13 | 841.600 |
07 feb 2024 | 19,76 | 19,82 | 19,59 | 19,60 | 19,05 | 790.100 |
06 feb 2024 | 19,51 | 19,67 | 19,41 | 19,65 | 19,10 | 745.400 |
05 feb 2024 | 19,68 | 19,68 | 19,38 | 19,52 | 18,98 | 981.500 |
02 feb 2024 | 19,41 | 19,75 | 19,40 | 19,71 | 19,16 | 1.586.400 |
01 feb 2024 | 19,85 | 19,95 | 19,15 | 19,52 | 18,98 | 4.271.800 |
31 gen 2024 | 21,43 | 21,49 | 21,16 | 21,18 | 20,59 | 794.200 |
30 gen 2024 | 21,38 | 21,52 | 21,37 | 21,48 | 20,88 | 333.400 |
29 gen 2024 | 21,54 | 21,56 | 21,35 | 21,39 | 20,79 | 630.700 |
26 gen 2024 | 21,50 | 21,56 | 21,46 | 21,54 | 20,94 | 410.200 |
25 gen 2024 | 21,49 | 21,51 | 21,34 | 21,49 | 20,89 | 408.700 |
24 gen 2024 | 21,59 | 21,64 | 21,37 | 21,38 | 20,78 | 386.200 |
23 gen 2024 | 21,45 | 21,55 | 21,32 | 21,51 | 20,91 | 404.400 |
22 gen 2024 | 21,39 | 21,55 | 21,36 | 21,41 | 20,81 | 544.100 |
19 gen 2024 | 21,39 | 21,45 | 21,24 | 21,37 | 20,77 | 508.500 |
18 gen 2024 | 21,39 | 21,41 | 21,20 | 21,34 | 20,74 | 566.000 |
17 gen 2024 | 21,07 | 21,36 | 21,06 | 21,36 | 20,76 | 1.013.400 |
16 gen 2024 | 21,20 | 21,25 | 21,01 | 21,14 | 20,55 | 496.100 |
12 gen 2024 | 21,20 | 21,32 | 21,19 | 21,26 | 20,67 | 480.200 |
11 gen 2024 | 21,13 | 21,20 | 20,86 | 21,18 | 20,59 | 582.800 |
10 gen 2024 | 21,00 | 21,28 | 20,98 | 21,22 | 20,63 | 582.400 |
*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...