Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 21,16 | 21,30 | 21,02 | 21,05 | 21,05 | 746.900 |
19 apr 2024 | 20,88 | 21,24 | 20,81 | 21,18 | 21,18 | 1.112.800 |
18 apr 2024 | 20,74 | 20,94 | 20,66 | 20,79 | 20,79 | 1.439.700 |
17 apr 2024 | 20,88 | 21,17 | 20,62 | 20,64 | 20,64 | 1.035.100 |
16 apr 2024 | 20,75 | 20,95 | 20,58 | 20,70 | 20,70 | 1.056.200 |
15 apr 2024 | 21,10 | 21,28 | 20,63 | 20,75 | 20,75 | 1.149.300 |
12 apr 2024 | 21,02 | 21,21 | 20,97 | 21,09 | 21,09 | 1.282.100 |
11 apr 2024 | 21,28 | 21,35 | 21,05 | 21,16 | 21,16 | 1.086.500 |
10 apr 2024 | 21,40 | 21,41 | 21,08 | 21,12 | 21,12 | 1.631.900 |
09 apr 2024 | 21,35 | 21,65 | 21,34 | 21,64 | 21,64 | 875.000 |
08 apr 2024 | 21,05 | 21,69 | 21,05 | 21,35 | 21,35 | 1.355.400 |
05 apr 2024 | 21,03 | 21,07 | 20,83 | 21,04 | 21,04 | 810.800 |
04 apr 2024 | 21,04 | 21,32 | 21,02 | 21,13 | 21,13 | 888.000 |
03 apr 2024 | 21,45 | 21,58 | 20,91 | 20,92 | 20,92 | 1.343.500 |
02 apr 2024 | 21,46 | 21,51 | 21,16 | 21,37 | 21,37 | 1.929.600 |
01 apr 2024 | 22,10 | 22,33 | 21,50 | 21,52 | 21,52 | 1.421.900 |
28 mar 2024 | 21,83 | 22,12 | 21,81 | 22,10 | 22,10 | 1.611.600 |
27 mar 2024 | 21,64 | 22,11 | 21,64 | 21,80 | 21,80 | 5.863.100 |
26 mar 2024 | 21,76 | 21,79 | 21,55 | 21,59 | 21,59 | 2.086.000 |
25 mar 2024 | 21,72 | 21,81 | 21,49 | 21,57 | 21,57 | 1.404.600 |
22 mar 2024 | 21,92 | 22,03 | 21,61 | 21,74 | 21,74 | 1.036.900 |
21 mar 2024 | 21,52 | 21,94 | 21,52 | 21,81 | 21,81 | 1.918.100 |
20 mar 2024 | 21,38 | 21,67 | 21,22 | 21,48 | 21,48 | 2.620.000 |
19 mar 2024 | 21,79 | 21,90 | 21,36 | 21,42 | 21,42 | 1.408.200 |
18 mar 2024 | 21,26 | 21,85 | 20,99 | 21,79 | 21,79 | 2.354.500 |
15 mar 2024 | 20,93 | 21,29 | 20,79 | 21,13 | 21,13 | 14.055.000 |
14 mar 2024 | 21,06 | 21,33 | 20,98 | 21,12 | 21,12 | 1.758.100 |
13 mar 2024 | 21,22 | 21,58 | 20,95 | 21,02 | 21,02 | 2.042.900 |
12 mar 2024 | 21,43 | 21,55 | 21,28 | 21,28 | 21,28 | 1.208.500 |
11 mar 2024 | 21,36 | 21,67 | 21,28 | 21,43 | 21,43 | 1.032.500 |
08 mar 2024 | 21,19 | 21,49 | 21,17 | 21,32 | 21,32 | 1.305.700 |
07 mar 2024 | 21,07 | 21,28 | 20,96 | 21,09 | 21,09 | 1.216.000 |
06 mar 2024 | 20,93 | 20,99 | 20,68 | 20,93 | 20,93 | 1.095.000 |
05 mar 2024 | 20,88 | 21,15 | 20,77 | 20,85 | 20,85 | 1.033.300 |
04 mar 2024 | 20,74 | 21,00 | 20,74 | 20,84 | 20,84 | 1.123.000 |
01 mar 2024 | 21,04 | 21,04 | 20,64 | 20,84 | 20,84 | 1.222.200 |
29 feb 2024 | 20,87 | 21,00 | 20,67 | 20,86 | 20,86 | 1.719.600 |
29 feb 2024 | 0.21 Dividendo |
28 feb 2024 | 21,62 | 21,62 | 20,89 | 20,97 | 20,76 | 1.396.700 |
27 feb 2024 | 21,42 | 21,65 | 21,33 | 21,62 | 21,40 | 1.235.800 |
26 feb 2024 | 21,53 | 21,61 | 21,28 | 21,28 | 21,07 | 1.235.400 |
23 feb 2024 | 21,34 | 21,71 | 21,32 | 21,62 | 21,40 | 877.600 |
22 feb 2024 | 21,21 | 21,39 | 20,94 | 21,36 | 21,15 | 1.119.300 |
21 feb 2024 | 21,34 | 21,58 | 21,04 | 21,30 | 21,09 | 1.103.800 |
20 feb 2024 | 21,27 | 21,67 | 21,21 | 21,44 | 21,23 | 1.408.800 |
16 feb 2024 | 21,59 | 21,64 | 21,08 | 21,34 | 21,13 | 1.775.900 |
15 feb 2024 | 21,51 | 22,15 | 21,51 | 21,64 | 21,42 | 991.000 |
14 feb 2024 | 21,04 | 21,58 | 20,97 | 21,48 | 21,26 | 1.467.700 |
13 feb 2024 | 21,71 | 21,95 | 20,81 | 21,00 | 20,79 | 4.727.700 |
12 feb 2024 | 21,31 | 22,00 | 21,24 | 21,84 | 21,62 | 4.644.500 |
09 feb 2024 | 21,03 | 21,33 | 20,92 | 21,24 | 21,03 | 1.320.400 |
08 feb 2024 | 21,09 | 21,17 | 20,66 | 21,05 | 20,84 | 1.914.600 |
07 feb 2024 | 21,64 | 22,09 | 21,13 | 21,29 | 21,08 | 1.613.200 |
06 feb 2024 | 22,48 | 22,89 | 21,49 | 21,53 | 21,31 | 3.604.300 |
05 feb 2024 | 21,21 | 21,25 | 20,94 | 20,95 | 20,74 | 1.013.700 |
02 feb 2024 | 21,64 | 21,67 | 21,25 | 21,26 | 21,05 | 695.700 |
01 feb 2024 | 21,63 | 21,78 | 21,43 | 21,76 | 21,54 | 864.800 |
31 gen 2024 | 22,17 | 22,33 | 21,60 | 21,62 | 21,40 | 952.900 |
30 gen 2024 | 21,94 | 22,14 | 21,77 | 22,12 | 21,90 | 1.917.600 |
29 gen 2024 | 21,76 | 22,05 | 21,62 | 22,04 | 21,82 | 731.700 |
26 gen 2024 | 22,05 | 22,21 | 21,57 | 21,76 | 21,54 | 1.214.300 |
25 gen 2024 | 22,01 | 22,05 | 21,61 | 21,92 | 21,70 | 765.700 |
24 gen 2024 | 22,01 | 22,19 | 21,75 | 21,86 | 21,64 | 555.900 |
23 gen 2024 | 22,53 | 22,61 | 22,02 | 22,09 | 21,87 | 545.400 |
22 gen 2024 | 22,25 | 22,66 | 22,18 | 22,32 | 22,10 | 632.800 |
19 gen 2024 | 22,19 | 22,19 | 21,86 | 22,10 | 21,88 | 575.200 |
18 gen 2024 | 22,07 | 22,11 | 21,84 | 22,09 | 21,87 | 730.000 |
17 gen 2024 | 22,01 | 22,44 | 21,86 | 21,91 | 21,69 | 656.600 |
16 gen 2024 | 21,93 | 22,24 | 21,66 | 22,24 | 22,02 | 670.700 |
12 gen 2024 | 22,38 | 22,56 | 21,69 | 22,07 | 21,85 | 876.200 |
11 gen 2024 | 22,37 | 22,43 | 22,12 | 22,24 | 22,02 | 609.500 |
10 gen 2024 | 22,43 | 22,65 | 22,13 | 22,40 | 22,18 | 998.100 |
09 gen 2024 | 22,60 | 22,75 | 22,33 | 22,35 | 22,13 | 1.552.400 |
08 gen 2024 | 22,54 | 23,01 | 22,49 | 22,76 | 22,53 | 1.160.400 |
05 gen 2024 | 22,29 | 22,67 | 22,18 | 22,63 | 22,40 | 1.632.300 |
04 gen 2024 | 22,18 | 22,58 | 22,03 | 22,34 | 22,12 | 683.200 |
03 gen 2024 | 22,43 | 22,51 | 22,10 | 22,14 | 21,92 | 729.400 |
02 gen 2024 | 22,19 | 22,88 | 22,07 | 22,73 | 22,50 | 811.200 |
29 dic 2023 | 22,39 | 22,48 | 22,17 | 22,36 | 22,14 | 589.700 |
28 dic 2023 | 22,23 | 22,50 | 22,23 | 22,48 | 22,25 | 506.300 |
27 dic 2023 | 22,63 | 22,68 | 22,26 | 22,34 | 22,12 | 636.900 |
26 dic 2023 | 22,88 | 22,89 | 22,60 | 22,60 | 22,37 | 967.500 |
22 dic 2023 | 22,61 | 22,95 | 22,60 | 22,75 | 22,52 | 827.700 |
21 dic 2023 | 22,28 | 22,57 | 22,19 | 22,57 | 22,34 | 636.800 |
20 dic 2023 | 22,41 | 22,66 | 22,12 | 22,15 | 21,93 | 882.200 |
19 dic 2023 | 21,83 | 22,60 | 21,83 | 22,51 | 22,28 | 1.170.500 |
18 dic 2023 | 22,22 | 22,24 | 21,75 | 21,77 | 21,55 | 949.500 |
15 dic 2023 | 22,34 | 22,39 | 21,86 | 22,18 | 21,96 | 3.833.000 |
14 dic 2023 | 22,24 | 22,75 | 22,22 | 22,44 | 22,22 | 1.073.500 |
13 dic 2023 | 21,55 | 22,10 | 21,35 | 22,06 | 21,84 | 1.273.600 |
12 dic 2023 | 21,28 | 21,66 | 21,12 | 21,56 | 21,34 | 885.200 |
11 dic 2023 | 21,03 | 21,34 | 21,00 | 21,31 | 21,10 | 799.000 |
08 dic 2023 | 21,06 | 21,07 | 20,77 | 21,00 | 20,79 | 721.600 |
07 dic 2023 | 21,08 | 21,17 | 20,89 | 21,06 | 20,85 | 759.100 |
06 dic 2023 | 20,84 | 21,13 | 20,77 | 21,10 | 20,89 | 670.700 |
05 dic 2023 | 21,12 | 21,17 | 20,63 | 20,73 | 20,52 | 885.800 |
04 dic 2023 | 20,81 | 21,17 | 20,77 | 21,14 | 20,93 | 794.700 |
01 dic 2023 | 20,53 | 20,91 | 20,37 | 20,87 | 20,66 | 1.206.600 |
30 nov 2023 | 20,43 | 21,09 | 20,34 | 20,59 | 20,38 | 895.400 |
30 nov 2023 | 0.21 Dividendo |
*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...