Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 22,64 | 22,78 | 22,49 | 22,61 | 22,61 | 62.152 |
17 mag 2024 | 22,45 | 22,75 | 22,31 | 22,65 | 22,65 | 195.800 |
16 mag 2024 | 22,33 | 22,33 | 21,99 | 22,22 | 22,22 | 150.500 |
15 mag 2024 | 22,46 | 22,52 | 22,06 | 22,40 | 22,40 | 100.900 |
14 mag 2024 | 22,03 | 22,33 | 21,99 | 22,31 | 22,31 | 206.800 |
13 mag 2024 | 22,25 | 22,40 | 21,81 | 21,99 | 21,99 | 156.100 |
10 mag 2024 | 22,25 | 22,57 | 22,08 | 22,31 | 22,31 | 231.900 |
09 mag 2024 | 21,66 | 22,16 | 21,60 | 22,08 | 22,08 | 272.800 |
08 mag 2024 | 21,49 | 21,86 | 21,49 | 21,82 | 21,82 | 171.600 |
07 mag 2024 | 21,34 | 21,70 | 21,30 | 21,64 | 21,64 | 93.800 |
06 mag 2024 | 21,38 | 21,50 | 21,18 | 21,35 | 21,35 | 131.100 |
03 mag 2024 | 21,41 | 21,41 | 21,07 | 21,10 | 21,10 | 159.500 |
02 mag 2024 | 21,18 | 21,60 | 21,01 | 21,35 | 21,35 | 209.800 |
01 mag 2024 | 21,25 | 21,56 | 21,08 | 21,31 | 21,31 | 225.900 |
30 apr 2024 | 21,53 | 21,79 | 21,15 | 21,15 | 21,15 | 238.500 |
29 apr 2024 | 21,92 | 22,03 | 21,68 | 21,98 | 21,98 | 194.100 |
26 apr 2024 | 21,97 | 22,00 | 21,66 | 21,93 | 21,93 | 154.100 |
25 apr 2024 | 21,58 | 21,87 | 21,32 | 21,78 | 21,78 | 221.200 |
24 apr 2024 | 21,49 | 21,78 | 21,35 | 21,54 | 21,54 | 193.000 |
23 apr 2024 | 21,00 | 21,55 | 20,99 | 21,55 | 21,55 | 216.000 |
22 apr 2024 | 21,39 | 21,68 | 21,05 | 21,14 | 21,14 | 363.000 |
19 apr 2024 | 22,20 | 22,47 | 22,09 | 22,13 | 22,13 | 175.200 |
18 apr 2024 | 22,37 | 22,45 | 22,03 | 22,27 | 22,27 | 317.900 |
17 apr 2024 | 21,97 | 22,36 | 21,95 | 22,23 | 22,23 | 374.800 |
16 apr 2024 | 21,85 | 22,21 | 21,73 | 21,85 | 21,85 | 367.400 |
15 apr 2024 | 22,29 | 22,30 | 21,84 | 22,05 | 22,05 | 241.600 |
12 apr 2024 | 22,86 | 23,11 | 22,14 | 22,21 | 22,21 | 383.300 |
11 apr 2024 | 22,35 | 22,52 | 22,07 | 22,47 | 22,47 | 201.700 |
10 apr 2024 | 21,85 | 22,23 | 21,66 | 22,22 | 22,22 | 205.200 |
09 apr 2024 | 22,38 | 22,46 | 21,89 | 22,20 | 22,20 | 424.600 |
08 apr 2024 | 22,37 | 22,46 | 21,88 | 22,12 | 22,12 | 228.500 |
05 apr 2024 | 21,93 | 22,53 | 21,92 | 22,24 | 22,24 | 327.600 |
04 apr 2024 | 22,40 | 22,40 | 21,87 | 21,94 | 21,94 | 318.800 |
03 apr 2024 | 22,18 | 22,40 | 22,05 | 22,31 | 22,31 | 220.500 |
02 apr 2024 | 22,56 | 22,66 | 22,20 | 22,26 | 22,26 | 234.900 |
01 apr 2024 | 22,61 | 22,75 | 22,26 | 22,48 | 22,48 | 237.100 |
28 mar 2024 | 21,93 | 22,42 | 21,62 | 22,23 | 22,23 | 348.300 |
27 mar 2024 | 21,39 | 21,69 | 21,28 | 21,69 | 21,69 | 270.900 |
27 mar 2024 | 0.06 Dividendo |
26 mar 2024 | 21,73 | 21,74 | 21,25 | 21,27 | 21,21 | 222.200 |
25 mar 2024 | 21,31 | 21,66 | 21,31 | 21,44 | 21,38 | 175.700 |
22 mar 2024 | 21,23 | 21,48 | 21,13 | 21,23 | 21,17 | 212.900 |
21 mar 2024 | 21,82 | 21,90 | 21,27 | 21,33 | 21,27 | 223.100 |
20 mar 2024 | 20,98 | 21,59 | 20,91 | 21,57 | 21,51 | 278.900 |
19 mar 2024 | 21,30 | 21,62 | 20,96 | 21,03 | 20,97 | 235.700 |
18 mar 2024 | 21,54 | 21,93 | 21,38 | 21,47 | 21,41 | 282.400 |
15 mar 2024 | 21,41 | 21,67 | 21,37 | 21,63 | 21,57 | 334.800 |
14 mar 2024 | 21,73 | 21,81 | 21,30 | 21,48 | 21,42 | 325.700 |
13 mar 2024 | 21,77 | 21,95 | 21,54 | 21,81 | 21,75 | 348.700 |
12 mar 2024 | 21,36 | 21,83 | 21,25 | 21,66 | 21,60 | 310.700 |
11 mar 2024 | 21,82 | 22,26 | 21,61 | 21,71 | 21,65 | 424.500 |
08 mar 2024 | 21,41 | 21,87 | 21,41 | 21,81 | 21,75 | 972.000 |
07 mar 2024 | 21,63 | 21,77 | 21,31 | 21,38 | 21,32 | 341.500 |
06 mar 2024 | 21,02 | 21,73 | 21,02 | 21,68 | 21,62 | 873.800 |
05 mar 2024 | 21,08 | 21,13 | 20,54 | 21,05 | 20,99 | 539.700 |
04 mar 2024 | 20,75 | 21,27 | 20,71 | 20,88 | 20,82 | 548.100 |
01 mar 2024 | 19,91 | 20,92 | 19,78 | 20,55 | 20,49 | 574.600 |
29 feb 2024 | 18,89 | 19,82 | 18,89 | 19,82 | 19,76 | 394.600 |
28 feb 2024 | 18,84 | 18,85 | 18,56 | 18,68 | 18,63 | 126.100 |
27 feb 2024 | 19,02 | 19,17 | 18,79 | 18,84 | 18,79 | 276.500 |
26 feb 2024 | 19,05 | 19,05 | 18,70 | 19,00 | 18,95 | 318.500 |
23 feb 2024 | 18,61 | 19,24 | 18,41 | 19,19 | 19,14 | 570.900 |
22 feb 2024 | 18,71 | 18,71 | 18,39 | 18,55 | 18,50 | 293.300 |
21 feb 2024 | 18,60 | 19,17 | 17,41 | 18,71 | 18,66 | 692.100 |
20 feb 2024 | 19,25 | 19,28 | 18,82 | 19,06 | 19,01 | 345.100 |
16 feb 2024 | 19,03 | 19,25 | 18,93 | 19,09 | 19,04 | 185.600 |
15 feb 2024 | 19,20 | 19,60 | 19,06 | 19,09 | 19,04 | 218.800 |
14 feb 2024 | 19,29 | 19,34 | 19,03 | 19,05 | 19,00 | 259.700 |
13 feb 2024 | 19,63 | 19,74 | 19,05 | 19,28 | 19,23 | 422.500 |
12 feb 2024 | 19,53 | 20,12 | 19,53 | 20,03 | 19,97 | 223.400 |
09 feb 2024 | 19,73 | 19,85 | 19,60 | 19,70 | 19,64 | 138.700 |
08 feb 2024 | 20,24 | 20,33 | 19,58 | 19,69 | 19,63 | 278.600 |
07 feb 2024 | 20,15 | 20,37 | 20,08 | 20,33 | 20,27 | 226.000 |
06 feb 2024 | 20,07 | 20,66 | 20,00 | 20,22 | 20,16 | 1.221.900 |
05 feb 2024 | 19,72 | 20,01 | 19,54 | 19,88 | 19,82 | 308.800 |
02 feb 2024 | 19,93 | 20,02 | 19,43 | 19,98 | 19,92 | 279.000 |
01 feb 2024 | 19,74 | 20,12 | 19,73 | 20,09 | 20,03 | 286.600 |
31 gen 2024 | 19,44 | 19,86 | 19,40 | 19,59 | 19,53 | 488.700 |
30 gen 2024 | 19,33 | 19,42 | 19,15 | 19,39 | 19,34 | 196.300 |
29 gen 2024 | 19,01 | 19,29 | 18,87 | 19,25 | 19,20 | 215.600 |
26 gen 2024 | 19,19 | 19,25 | 18,89 | 18,91 | 18,86 | 97.000 |
25 gen 2024 | 19,64 | 19,65 | 19,10 | 19,16 | 19,11 | 181.600 |
24 gen 2024 | 19,84 | 19,85 | 19,21 | 19,40 | 19,35 | 234.900 |
23 gen 2024 | 19,35 | 19,56 | 19,17 | 19,49 | 19,44 | 178.100 |
22 gen 2024 | 18,96 | 19,24 | 18,85 | 19,20 | 19,15 | 109.000 |
19 gen 2024 | 19,25 | 19,39 | 18,75 | 19,06 | 19,01 | 144.100 |
18 gen 2024 | 19,29 | 19,48 | 19,12 | 19,14 | 19,09 | 152.400 |
17 gen 2024 | 19,35 | 19,46 | 19,06 | 19,16 | 19,11 | 160.900 |
16 gen 2024 | 19,47 | 19,82 | 19,26 | 19,66 | 19,60 | 271.600 |
15 gen 2024 | 19,65 | 19,89 | 19,65 | 19,73 | 19,67 | 134.100 |
12 gen 2024 | 18,91 | 19,46 | 18,91 | 19,45 | 19,40 | 461.400 |
11 gen 2024 | 18,53 | 18,65 | 18,25 | 18,56 | 18,51 | 225.900 |
10 gen 2024 | 18,48 | 18,59 | 18,36 | 18,56 | 18,51 | 121.600 |
09 gen 2024 | 18,47 | 18,56 | 18,21 | 18,48 | 18,43 | 143.900 |
08 gen 2024 | 17,99 | 18,35 | 17,96 | 18,30 | 18,25 | 224.000 |
05 gen 2024 | 18,53 | 18,75 | 17,98 | 18,19 | 18,14 | 320.600 |
04 gen 2024 | 18,40 | 18,61 | 18,32 | 18,60 | 18,55 | 120.300 |
03 gen 2024 | 18,25 | 18,51 | 18,24 | 18,38 | 18,33 | 310.800 |
02 gen 2024 | 18,86 | 19,13 | 18,66 | 18,78 | 18,73 | 205.600 |
29 dic 2023 | 18,91 | 18,99 | 18,77 | 18,91 | 18,86 | 81.800 |
*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...