Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 21,68 | 26,34 | 21,26 | 26,10 | 26,10 | 251.215 |
01 mag 2024 | 21,29 | 21,66 | 21,03 | 21,46 | 21,46 | 58.200 |
30 apr 2024 | 21,48 | 21,75 | 20,65 | 20,69 | 20,69 | 85.200 |
29 apr 2024 | 22,42 | 22,69 | 21,27 | 21,48 | 21,48 | 106.300 |
26 apr 2024 | 22,61 | 23,33 | 22,32 | 22,37 | 22,37 | 56.400 |
25 apr 2024 | 22,70 | 22,74 | 22,33 | 22,37 | 22,37 | 41.400 |
24 apr 2024 | 23,01 | 23,04 | 22,74 | 22,94 | 22,94 | 21.100 |
23 apr 2024 | 22,45 | 23,33 | 22,45 | 23,12 | 23,12 | 39.200 |
22 apr 2024 | 22,64 | 22,98 | 22,28 | 22,59 | 22,59 | 64.100 |
19 apr 2024 | 21,79 | 22,93 | 21,69 | 22,82 | 22,82 | 89.300 |
18 apr 2024 | 20,60 | 21,52 | 20,52 | 21,06 | 21,06 | 52.000 |
17 apr 2024 | 21,08 | 21,08 | 20,59 | 20,81 | 20,81 | 22.400 |
16 apr 2024 | 21,11 | 21,15 | 20,72 | 20,78 | 20,78 | 55.900 |
15 apr 2024 | 21,90 | 22,01 | 21,09 | 21,15 | 21,15 | 46.900 |
12 apr 2024 | 22,88 | 22,88 | 21,70 | 21,76 | 21,76 | 45.900 |
11 apr 2024 | 22,79 | 23,25 | 22,23 | 23,12 | 23,12 | 38.100 |
10 apr 2024 | 23,24 | 23,24 | 22,37 | 22,86 | 22,86 | 66.600 |
09 apr 2024 | 24,05 | 24,42 | 23,41 | 23,64 | 23,64 | 50.300 |
08 apr 2024 | 23,56 | 24,14 | 23,11 | 23,94 | 23,94 | 96.900 |
05 apr 2024 | 22,80 | 23,37 | 22,40 | 23,33 | 23,33 | 51.000 |
04 apr 2024 | 22,30 | 23,19 | 22,07 | 22,93 | 22,93 | 157.000 |
03 apr 2024 | 21,10 | 22,52 | 20,75 | 22,07 | 22,07 | 152.700 |
02 apr 2024 | 21,04 | 21,29 | 20,79 | 21,09 | 21,09 | 34.900 |
01 apr 2024 | 22,44 | 22,44 | 21,10 | 21,22 | 21,22 | 52.800 |
28 mar 2024 | 22,35 | 22,42 | 21,83 | 21,83 | 21,83 | 35.100 |
27 mar 2024 | 21,35 | 22,20 | 21,30 | 22,20 | 22,20 | 32.200 |
26 mar 2024 | 21,58 | 22,00 | 21,22 | 21,32 | 21,32 | 54.000 |
25 mar 2024 | 21,11 | 21,60 | 21,00 | 21,54 | 21,54 | 38.900 |
22 mar 2024 | 21,99 | 22,77 | 20,69 | 20,79 | 20,79 | 64.000 |
21 mar 2024 | 24,00 | 24,00 | 21,90 | 21,99 | 21,99 | 118.800 |
20 mar 2024 | 22,50 | 24,02 | 21,55 | 23,96 | 23,96 | 146.600 |
19 mar 2024 | 21,29 | 22,13 | 20,38 | 22,03 | 22,03 | 50.200 |
18 mar 2024 | 21,77 | 21,81 | 21,37 | 21,60 | 21,60 | 56.700 |
15 mar 2024 | 22,00 | 22,39 | 21,73 | 22,39 | 22,39 | 171.100 |
14 mar 2024 | 22,68 | 22,68 | 21,58 | 22,00 | 22,00 | 50.900 |
14 mar 2024 | 0.05 Dividendo |
13 mar 2024 | 21,75 | 22,50 | 21,75 | 22,48 | 22,43 | 91.800 |
12 mar 2024 | 21,81 | 21,91 | 21,08 | 21,63 | 21,58 | 35.000 |
11 mar 2024 | 20,15 | 21,67 | 20,15 | 21,56 | 21,51 | 49.900 |
08 mar 2024 | 20,76 | 20,98 | 20,56 | 20,63 | 20,58 | 29.500 |
07 mar 2024 | 19,78 | 20,76 | 19,78 | 20,48 | 20,43 | 37.400 |
06 mar 2024 | 19,84 | 20,16 | 19,52 | 19,89 | 19,85 | 34.800 |
05 mar 2024 | 19,93 | 20,36 | 19,53 | 19,53 | 19,49 | 52.000 |
04 mar 2024 | 20,68 | 20,68 | 19,89 | 20,09 | 20,05 | 66.600 |
01 mar 2024 | 21,40 | 21,49 | 20,56 | 20,72 | 20,67 | 52.400 |
29 feb 2024 | 21,07 | 22,38 | 21,03 | 21,08 | 21,03 | 141.900 |
28 feb 2024 | 21,30 | 21,90 | 21,12 | 21,35 | 21,30 | 61.900 |
27 feb 2024 | 20,84 | 21,63 | 20,70 | 21,57 | 21,52 | 49.400 |
26 feb 2024 | 20,21 | 20,93 | 20,21 | 20,87 | 20,82 | 46.700 |
23 feb 2024 | 20,25 | 20,52 | 19,73 | 20,41 | 20,36 | 26.700 |
22 feb 2024 | 20,70 | 21,01 | 20,37 | 20,44 | 20,39 | 43.300 |
21 feb 2024 | 21,03 | 21,09 | 20,71 | 20,88 | 20,83 | 27.800 |
20 feb 2024 | 21,16 | 21,61 | 20,96 | 21,22 | 21,17 | 58.100 |
16 feb 2024 | 22,52 | 22,62 | 21,54 | 21,73 | 21,68 | 123.200 |
15 feb 2024 | 21,75 | 22,49 | 21,25 | 22,00 | 21,95 | 77.700 |
14 feb 2024 | 22,69 | 22,69 | 21,72 | 22,00 | 21,95 | 41.200 |
13 feb 2024 | 22,25 | 22,25 | 21,34 | 21,91 | 21,86 | 98.700 |
12 feb 2024 | 20,90 | 22,78 | 20,90 | 22,74 | 22,69 | 75.400 |
09 feb 2024 | 20,70 | 21,25 | 20,37 | 20,75 | 20,70 | 130.600 |
08 feb 2024 | 20,43 | 20,81 | 20,07 | 20,53 | 20,48 | 61.500 |
07 feb 2024 | 21,88 | 22,00 | 20,28 | 20,31 | 20,26 | 75.100 |
06 feb 2024 | 21,88 | 22,28 | 21,72 | 21,76 | 21,71 | 74.100 |
05 feb 2024 | 22,86 | 23,00 | 21,79 | 21,79 | 21,74 | 101.800 |
02 feb 2024 | 23,50 | 23,53 | 22,83 | 23,06 | 23,01 | 113.500 |
01 feb 2024 | 23,58 | 25,13 | 23,10 | 23,42 | 23,37 | 388.700 |
31 gen 2024 | 22,50 | 24,74 | 21,89 | 23,33 | 23,28 | 642.600 |
30 gen 2024 | 19,39 | 19,61 | 19,17 | 19,19 | 19,15 | 42.600 |
29 gen 2024 | 19,48 | 19,60 | 18,99 | 19,44 | 19,40 | 40.300 |
26 gen 2024 | 19,74 | 19,74 | 19,33 | 19,41 | 19,37 | 26.300 |
25 gen 2024 | 19,03 | 20,26 | 18,95 | 19,58 | 19,54 | 64.100 |
24 gen 2024 | 19,46 | 19,46 | 18,38 | 18,66 | 18,62 | 57.100 |
23 gen 2024 | 19,53 | 19,82 | 19,19 | 19,28 | 19,24 | 33.500 |
22 gen 2024 | 18,95 | 19,55 | 18,95 | 19,43 | 19,39 | 45.500 |
19 gen 2024 | 18,30 | 18,77 | 18,02 | 18,77 | 18,73 | 49.600 |
18 gen 2024 | 18,07 | 18,23 | 17,98 | 18,22 | 18,17 | 29.300 |
17 gen 2024 | 18,10 | 18,27 | 17,93 | 18,13 | 18,09 | 42.900 |
16 gen 2024 | 18,15 | 18,45 | 18,08 | 18,35 | 18,31 | 44.400 |
12 gen 2024 | 18,43 | 18,61 | 18,15 | 18,16 | 18,12 | 40.800 |
11 gen 2024 | 18,86 | 18,86 | 17,83 | 18,24 | 18,20 | 97.500 |
10 gen 2024 | 19,05 | 19,45 | 18,83 | 18,99 | 18,95 | 101.100 |
09 gen 2024 | 19,56 | 19,56 | 19,01 | 19,01 | 18,97 | 32.500 |
08 gen 2024 | 19,45 | 19,98 | 19,42 | 19,76 | 19,72 | 40.200 |
05 gen 2024 | 19,22 | 20,00 | 19,18 | 19,58 | 19,54 | 19.400 |
04 gen 2024 | 19,04 | 19,41 | 18,96 | 19,28 | 19,24 | 28.200 |
03 gen 2024 | 19,11 | 19,11 | 18,50 | 18,98 | 18,94 | 57.500 |
02 gen 2024 | 19,56 | 19,56 | 19,14 | 19,18 | 19,14 | 56.500 |
29 dic 2023 | 19,90 | 20,07 | 19,59 | 19,66 | 19,62 | 69.700 |
28 dic 2023 | 19,80 | 20,40 | 19,80 | 20,09 | 20,05 | 50.500 |
27 dic 2023 | 20,07 | 20,07 | 19,67 | 19,81 | 19,77 | 93.000 |
26 dic 2023 | 20,40 | 20,48 | 20,10 | 20,15 | 20,11 | 75.800 |
22 dic 2023 | 20,20 | 20,66 | 20,15 | 20,60 | 20,55 | 99.600 |
21 dic 2023 | 20,35 | 20,41 | 19,22 | 20,32 | 20,27 | 206.400 |
20 dic 2023 | 21,58 | 21,68 | 19,75 | 20,03 | 19,99 | 232.500 |
19 dic 2023 | 21,50 | 21,50 | 20,56 | 21,29 | 21,24 | 124.600 |
18 dic 2023 | 21,87 | 21,87 | 20,81 | 21,25 | 21,20 | 140.800 |
15 dic 2023 | 22,15 | 22,15 | 20,89 | 21,81 | 21,76 | 195.900 |
14 dic 2023 | 21,45 | 22,56 | 21,19 | 22,26 | 22,21 | 191.500 |
14 dic 2023 | 0.05 Dividendo |
13 dic 2023 | 20,22 | 21,36 | 19,48 | 21,21 | 21,11 | 189.100 |
12 dic 2023 | 20,62 | 20,62 | 19,68 | 20,57 | 20,47 | 84.100 |
*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...