Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 20,77 | 20,76 | 20,76 | 20,76 | 20,76 | 4 |
23 apr 2024 | 20,61 | 20,77 | 20,61 | 20,77 | 20,77 | 13.400 |
22 apr 2024 | 20,48 | 20,63 | 20,42 | 20,51 | 20,51 | 10.100 |
19 apr 2024 | 21,00 | 21,00 | 20,89 | 20,91 | 20,91 | 11.500 |
18 apr 2024 | 21,19 | 21,26 | 21,10 | 21,19 | 21,19 | 10.800 |
17 apr 2024 | 21,22 | 21,31 | 21,02 | 21,02 | 21,02 | 9.800 |
16 apr 2024 | 20,74 | 20,83 | 20,66 | 20,78 | 20,78 | 20.900 |
15 apr 2024 | 21,45 | 21,45 | 21,03 | 21,07 | 21,07 | 25.800 |
12 apr 2024 | 21,69 | 21,69 | 21,50 | 21,51 | 21,51 | 17.700 |
11 apr 2024 | 21,45 | 21,56 | 21,39 | 21,56 | 21,56 | 4.800 |
10 apr 2024 | 21,40 | 21,47 | 21,30 | 21,40 | 21,40 | 19.500 |
09 apr 2024 | 21,81 | 21,81 | 21,66 | 21,76 | 21,76 | 12.900 |
08 apr 2024 | 21,54 | 21,60 | 21,54 | 21,55 | 21,55 | 8.200 |
05 apr 2024 | 21,25 | 21,37 | 21,18 | 21,37 | 21,37 | 26.900 |
04 apr 2024 | 21,34 | 21,45 | 21,08 | 21,08 | 21,08 | 27.000 |
03 apr 2024 | 21,15 | 21,29 | 21,15 | 21,20 | 21,20 | 7.700 |
02 apr 2024 | 21,04 | 21,06 | 21,00 | 21,04 | 21,04 | 5.900 |
01 apr 2024 | 20,94 | 20,99 | 20,82 | 20,82 | 20,82 | 15.000 |
28 mar 2024 | 20,79 | 20,89 | 20,79 | 20,83 | 20,83 | 7.900 |
27 mar 2024 | 20,77 | 20,82 | 20,72 | 20,81 | 20,81 | 14.100 |
26 mar 2024 | 20,68 | 20,73 | 20,56 | 20,68 | 20,68 | 10.600 |
25 mar 2024 | 20,78 | 20,83 | 20,69 | 20,83 | 20,83 | 7.800 |
22 mar 2024 | 20,78 | 20,78 | 20,67 | 20,67 | 20,67 | 12.700 |
21 mar 2024 | 20,85 | 20,89 | 20,75 | 20,80 | 20,80 | 29.000 |
20 mar 2024 | 20,61 | 20,85 | 20,51 | 20,85 | 20,85 | 44.100 |
19 mar 2024 | 20,42 | 20,65 | 20,42 | 20,58 | 20,58 | 23.800 |
18 mar 2024 | 20,66 | 20,67 | 20,52 | 20,53 | 20,53 | 8.000 |
18 mar 2024 | 0.027 Dividendo |
15 mar 2024 | 20,52 | 20,61 | 20,38 | 20,42 | 20,39 | 19.200 |
14 mar 2024 | 20,70 | 20,70 | 20,52 | 20,52 | 20,49 | 16.700 |
13 mar 2024 | 20,64 | 20,78 | 20,61 | 20,78 | 20,75 | 6.900 |
12 mar 2024 | 20,67 | 20,71 | 20,59 | 20,64 | 20,61 | 15.800 |
11 mar 2024 | 20,62 | 20,62 | 20,51 | 20,59 | 20,56 | 13.400 |
08 mar 2024 | 20,66 | 20,68 | 20,53 | 20,53 | 20,50 | 21.600 |
07 mar 2024 | 20,79 | 20,90 | 20,75 | 20,85 | 20,82 | 28.600 |
06 mar 2024 | 20,77 | 20,84 | 20,75 | 20,75 | 20,72 | 30.300 |
05 mar 2024 | 20,49 | 20,56 | 20,30 | 20,50 | 20,47 | 7.800 |
04 mar 2024 | 20,45 | 20,50 | 20,34 | 20,42 | 20,39 | 22.700 |
01 mar 2024 | 20,34 | 20,46 | 20,23 | 20,46 | 20,43 | 20.400 |
29 feb 2024 | 20,24 | 20,25 | 20,14 | 20,24 | 20,21 | 18.900 |
28 feb 2024 | 20,07 | 20,08 | 19,83 | 20,03 | 20,00 | 22.600 |
27 feb 2024 | 20,32 | 20,35 | 20,22 | 20,24 | 20,21 | 27.900 |
26 feb 2024 | 20,23 | 20,31 | 20,23 | 20,25 | 20,22 | 27.500 |
23 feb 2024 | 20,23 | 20,32 | 20,18 | 20,29 | 20,26 | 20.900 |
22 feb 2024 | 20,23 | 20,29 | 20,18 | 20,27 | 20,24 | 12.200 |
21 feb 2024 | 20,21 | 20,21 | 19,84 | 20,16 | 20,13 | 11.500 |
20 feb 2024 | 20,15 | 20,20 | 20,09 | 20,19 | 20,16 | 21.600 |
16 feb 2024 | 20,05 | 20,18 | 19,95 | 20,10 | 20,07 | 33.800 |
15 feb 2024 | 20,03 | 20,22 | 19,94 | 20,07 | 20,04 | 62.300 |
14 feb 2024 | 19,76 | 19,98 | 19,76 | 19,98 | 19,95 | 23.600 |
13 feb 2024 | 19,93 | 19,93 | 19,48 | 19,48 | 19,45 | 23.300 |
12 feb 2024 | 20,03 | 20,29 | 20,03 | 20,15 | 20,12 | 180.600 |
09 feb 2024 | 20,11 | 20,17 | 20,01 | 20,06 | 20,03 | 20.300 |
08 feb 2024 | 20,00 | 20,13 | 19,97 | 20,00 | 19,97 | 108.700 |
07 feb 2024 | 19,96 | 20,14 | 19,96 | 20,08 | 20,05 | 19.300 |
06 feb 2024 | 19,83 | 20,02 | 19,80 | 20,02 | 19,99 | 35.400 |
05 feb 2024 | 19,65 | 19,74 | 19,53 | 19,65 | 19,62 | 30.500 |
02 feb 2024 | 19,71 | 19,71 | 19,57 | 19,65 | 19,62 | 28.900 |
01 feb 2024 | 19,77 | 19,84 | 19,69 | 19,81 | 19,78 | 49.500 |
31 gen 2024 | 19,69 | 19,89 | 19,61 | 19,61 | 19,58 | 45.200 |
30 gen 2024 | 19,60 | 19,88 | 19,60 | 19,87 | 19,84 | 15.800 |
29 gen 2024 | 19,70 | 19,72 | 19,57 | 19,68 | 19,65 | 10.900 |
26 gen 2024 | 19,53 | 19,67 | 19,53 | 19,65 | 19,62 | 22.100 |
25 gen 2024 | 19,51 | 19,54 | 19,40 | 19,54 | 19,51 | 27.200 |
24 gen 2024 | 19,49 | 19,51 | 19,38 | 19,41 | 19,38 | 34.900 |
23 gen 2024 | 19,14 | 19,31 | 19,13 | 19,30 | 19,27 | 24.300 |
22 gen 2024 | 19,15 | 19,44 | 19,14 | 19,18 | 19,15 | 34.900 |
19 gen 2024 | 18,93 | 19,13 | 18,90 | 19,11 | 19,08 | 20.500 |
18 gen 2024 | 18,93 | 18,93 | 18,84 | 18,92 | 18,89 | 30.400 |
17 gen 2024 | 18,84 | 18,91 | 18,82 | 18,89 | 18,87 | 6.500 |
16 gen 2024 | 19,24 | 19,24 | 19,08 | 19,09 | 19,06 | 17.900 |
12 gen 2024 | 19,54 | 19,57 | 19,46 | 19,49 | 19,46 | 50.000 |
11 gen 2024 | 19,38 | 19,42 | 19,30 | 19,42 | 19,39 | 28.500 |
10 gen 2024 | 19,31 | 19,33 | 19,24 | 19,31 | 19,28 | 16.900 |
09 gen 2024 | 19,30 | 19,31 | 19,24 | 19,24 | 19,21 | 46.600 |
08 gen 2024 | 19,43 | 19,58 | 19,43 | 19,55 | 19,52 | 19.700 |
05 gen 2024 | 19,29 | 19,43 | 19,29 | 19,39 | 19,36 | 14.200 |
04 gen 2024 | 19,16 | 19,24 | 19,14 | 19,19 | 19,16 | 19.000 |
03 gen 2024 | 19,28 | 19,32 | 19,19 | 19,22 | 19,19 | 61.100 |
02 gen 2024 | 19,54 | 19,54 | 19,35 | 19,37 | 19,34 | 553.000 |
29 dic 2023 | 19,67 | 19,76 | 19,64 | 19,69 | 19,66 | 20.500 |
28 dic 2023 | 19,61 | 19,66 | 19,57 | 19,60 | 19,57 | 18.100 |
27 dic 2023 | 19,58 | 19,59 | 19,54 | 19,56 | 19,53 | 17.300 |
26 dic 2023 | 19,55 | 19,55 | 19,47 | 19,53 | 19,50 | 13.200 |
22 dic 2023 | 19,42 | 19,45 | 19,35 | 19,42 | 19,39 | 19.600 |
21 dic 2023 | 19,30 | 19,36 | 19,26 | 19,36 | 19,33 | 31.200 |
20 dic 2023 | 19,26 | 19,29 | 19,04 | 19,04 | 19,01 | 27.200 |
19 dic 2023 | 19,26 | 19,32 | 19,26 | 19,27 | 19,24 | 37.100 |
18 dic 2023 | 19,27 | 19,27 | 19,17 | 19,24 | 19,21 | 17.600 |
18 dic 2023 | 0.058 Dividendo |
15 dic 2023 | 19,45 | 19,53 | 19,41 | 19,41 | 19,33 | 300.500 |
14 dic 2023 | 19,39 | 19,64 | 19,39 | 19,61 | 19,53 | 56.800 |
13 dic 2023 | 18,98 | 19,30 | 18,80 | 19,28 | 19,20 | 53.700 |
12 dic 2023 | 19,02 | 19,09 | 18,96 | 19,09 | 19,01 | 20.200 |
11 dic 2023 | 19,02 | 19,09 | 18,98 | 19,06 | 18,98 | 27.900 |
08 dic 2023 | 18,95 | 19,03 | 18,93 | 19,03 | 18,95 | 12.500 |
07 dic 2023 | 18,92 | 19,03 | 18,92 | 19,03 | 18,95 | 18.200 |
06 dic 2023 | 18,98 | 18,99 | 18,81 | 18,81 | 18,73 | 32.300 |
05 dic 2023 | 18,82 | 18,88 | 18,77 | 18,86 | 18,78 | 15.000 |
04 dic 2023 | 19,07 | 19,07 | 18,91 | 18,94 | 18,86 | 31.600 |
*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...