Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 20,92 | 21,08 | 20,92 | 21,08 | 21,08 | 2.327 |
01 mag 2024 | 20,58 | 20,62 | 20,58 | 20,62 | 20,62 | 1.100 |
30 apr 2024 | 20,70 | 20,70 | 20,57 | 20,57 | 20,57 | 3.900 |
29 apr 2024 | 20,83 | 20,88 | 20,83 | 20,87 | 20,87 | 1.300 |
26 apr 2024 | 20,62 | 20,65 | 20,62 | 20,65 | 20,65 | 1.200 |
25 apr 2024 | 20,35 | 20,46 | 20,35 | 20,46 | 20,46 | 4.900 |
24 apr 2024 | 20,29 | 20,34 | 20,29 | 20,34 | 20,34 | 1.800 |
23 apr 2024 | 20,26 | 20,30 | 20,26 | 20,30 | 20,30 | 3.300 |
22 apr 2024 | 20,02 | 20,16 | 20,02 | 20,16 | 20,16 | 2.200 |
19 apr 2024 | 19,96 | 19,96 | 19,91 | 19,91 | 19,91 | 1.200 |
18 apr 2024 | 20,08 | 20,08 | 20,00 | 20,00 | 20,00 | 2.100 |
17 apr 2024 | 20,00 | 20,00 | 19,99 | 19,99 | 19,99 | 700 |
16 apr 2024 | 19,93 | 19,99 | 19,93 | 19,98 | 19,98 | 3.700 |
15 apr 2024 | 20,40 | 20,40 | 20,22 | 20,24 | 20,24 | 3.800 |
12 apr 2024 | 20,40 | 20,40 | 20,35 | 20,35 | 20,35 | 500 |
11 apr 2024 | 20,77 | 20,85 | 20,77 | 20,85 | 20,85 | 3.900 |
10 apr 2024 | 20,75 | 20,75 | 20,71 | 20,71 | 20,71 | 2.300 |
09 apr 2024 | 20,99 | 21,02 | 20,96 | 21,02 | 21,02 | 2.400 |
08 apr 2024 | 20,86 | 20,86 | 20,85 | 20,85 | 20,85 | 500 |
05 apr 2024 | 20,65 | 20,69 | 20,65 | 20,69 | 20,69 | 2.800 |
04 apr 2024 | 20,86 | 20,92 | 20,64 | 20,64 | 20,64 | 2.500 |
03 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | 100 |
02 apr 2024 | 20,68 | 20,69 | 20,68 | 20,69 | 20,69 | 5.400 |
01 apr 2024 | 20,70 | 20,70 | 20,68 | 20,68 | 20,68 | 900 |
28 mar 2024 | 20,79 | 20,81 | 20,73 | 20,75 | 20,75 | 75.400 |
27 mar 2024 | 20,58 | 20,64 | 20,58 | 20,64 | 20,64 | 2.100 |
26 mar 2024 | 20,68 | 20,68 | 20,65 | 20,65 | 20,65 | 3.700 |
25 mar 2024 | 20,67 | 20,67 | 20,66 | 20,66 | 20,66 | 3.300 |
22 mar 2024 | 20,70 | 20,70 | 20,68 | 20,68 | 20,68 | 500 |
21 mar 2024 | 20,87 | 20,87 | 20,83 | 20,83 | 20,83 | 4.400 |
20 mar 2024 | 20,61 | 20,82 | 20,61 | 20,82 | 20,82 | 700 |
19 mar 2024 | 20,63 | 20,63 | 20,59 | 20,59 | 20,59 | 2.200 |
18 mar 2024 | 20,73 | 20,73 | 20,70 | 20,70 | 20,70 | 1.200 |
15 mar 2024 | 20,70 | 20,70 | 20,66 | 20,66 | 20,66 | 2.500 |
14 mar 2024 | 20,88 | 20,88 | 20,86 | 20,86 | 20,86 | 2.800 |
13 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | 600 |
12 mar 2024 | 20,85 | 20,93 | 20,85 | 20,93 | 20,93 | 2.600 |
11 mar 2024 | 20,74 | 20,77 | 20,74 | 20,77 | 20,77 | 2.200 |
08 mar 2024 | 20,88 | 20,88 | 20,76 | 20,76 | 20,76 | 3.000 |
07 mar 2024 | 20,79 | 20,79 | 20,72 | 20,78 | 20,78 | 1.600 |
06 mar 2024 | 20,65 | 20,65 | 20,64 | 20,64 | 20,64 | 1.400 |
05 mar 2024 | 20,36 | 20,37 | 20,36 | 20,37 | 20,37 | 2.600 |
04 mar 2024 | 20,59 | 20,65 | 20,57 | 20,57 | 20,57 | 600 |
01 mar 2024 | 20,50 | 20,56 | 20,50 | 20,55 | 20,55 | 2.000 |
29 feb 2024 | 20,21 | 20,21 | 20,19 | 20,19 | 20,19 | 19.100 |
28 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | 1.500 |
27 feb 2024 | 20,44 | 20,44 | 20,43 | 20,43 | 20,43 | 2.700 |
26 feb 2024 | 20,38 | 20,38 | 20,36 | 20,38 | 20,38 | 1.500 |
23 feb 2024 | 20,50 | 20,53 | 20,50 | 20,53 | 20,53 | 2.000 |
22 feb 2024 | 20,53 | 20,58 | 20,53 | 20,58 | 20,58 | 3.200 |
21 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
20 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | 4.600 |
16 feb 2024 | 20,24 | 20,24 | 20,18 | 20,18 | 20,18 | 2.400 |
15 feb 2024 | 20,10 | 20,11 | 20,10 | 20,11 | 20,11 | 1.500 |
14 feb 2024 | 20,00 | 20,07 | 20,00 | 20,07 | 20,07 | 2.600 |
13 feb 2024 | 19,95 | 19,95 | 19,83 | 19,83 | 19,83 | 800 |
12 feb 2024 | 20,25 | 20,25 | 20,19 | 20,19 | 20,19 | 2.200 |
09 feb 2024 | 19,92 | 20,06 | 19,92 | 20,06 | 20,06 | 1.000 |
08 feb 2024 | 19,96 | 19,96 | 19,93 | 19,93 | 19,93 | 800 |
07 feb 2024 | 20,05 | 20,07 | 20,05 | 20,07 | 20,07 | 1.100 |
06 feb 2024 | 20,02 | 20,10 | 20,02 | 20,10 | 20,10 | 700 |
05 feb 2024 | 19,66 | 19,75 | 19,66 | 19,75 | 19,75 | 500 |
02 feb 2024 | 19,68 | 19,70 | 19,68 | 19,70 | 19,70 | 2.600 |
01 feb 2024 | 19,65 | 19,75 | 19,65 | 19,75 | 19,75 | 600 |
31 gen 2024 | 19,55 | 19,55 | 19,40 | 19,40 | 19,40 | 1.400 |
30 gen 2024 | 19,48 | 19,48 | 19,38 | 19,47 | 19,47 | 3.100 |
29 gen 2024 | 19,53 | 19,59 | 19,50 | 19,57 | 19,57 | 2.600 |
26 gen 2024 | 19,61 | 19,65 | 19,59 | 19,59 | 19,59 | 2.700 |
25 gen 2024 | 19,56 | 19,58 | 19,56 | 19,58 | 19,58 | 1.400 |
24 gen 2024 | 19,58 | 19,58 | 19,51 | 19,51 | 19,51 | 1.200 |
23 gen 2024 | 19,33 | 19,35 | 19,33 | 19,35 | 19,35 | 1.300 |
22 gen 2024 | 19,16 | 19,16 | 19,12 | 19,12 | 19,12 | 3.500 |
19 gen 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
18 gen 2024 | 18,91 | 18,99 | 18,91 | 18,99 | 18,99 | 4.700 |
17 gen 2024 | 18,72 | 18,76 | 18,72 | 18,76 | 18,76 | 2.400 |
16 gen 2024 | 19,12 | 19,12 | 19,00 | 19,00 | 19,00 | 1.900 |
12 gen 2024 | 19,48 | 19,48 | 19,46 | 19,46 | 19,46 | 2.100 |
11 gen 2024 | 19,24 | 19,35 | 19,24 | 19,35 | 19,35 | 4.000 |
10 gen 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | 100 |
09 gen 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | 1.300 |
08 gen 2024 | 19,47 | 19,55 | 19,47 | 19,55 | 19,55 | 4.100 |
05 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | 100 |
04 gen 2024 | 19,48 | 19,50 | 19,48 | 19,48 | 19,48 | 1.300 |
03 gen 2024 | 19,57 | 19,60 | 19,57 | 19,60 | 19,60 | 500 |
02 gen 2024 | 19,70 | 19,72 | 19,70 | 19,72 | 19,72 | 1.900 |
29 dic 2023 | 20,00 | 20,03 | 19,99 | 20,02 | 20,02 | 44.400 |
28 dic 2023 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 100 |
27 dic 2023 | 19,80 | 19,82 | 19,80 | 19,82 | 19,82 | 7.200 |
26 dic 2023 | 19,70 | 19,74 | 19,70 | 19,74 | 19,74 | 1.300 |
26 dic 2023 | 0.389 Dividendo |
22 dic 2023 | 19,97 | 19,97 | 19,94 | 19,94 | 19,55 | 1.500 |
21 dic 2023 | 20,02 | 20,10 | 20,02 | 20,10 | 19,71 | 4.600 |
20 dic 2023 | 20,04 | 20,04 | 19,80 | 19,80 | 19,42 | 1.000 |
19 dic 2023 | 20,10 | 20,10 | 20,09 | 20,09 | 19,70 | 900 |
18 dic 2023 | 19,86 | 19,95 | 19,86 | 19,95 | 19,57 | 2.300 |
15 dic 2023 | 20,00 | 20,00 | 19,97 | 19,97 | 19,58 | 2.000 |
14 dic 2023 | 20,10 | 20,13 | 20,10 | 20,13 | 19,74 | 100 |
13 dic 2023 | 19,54 | 19,85 | 19,54 | 19,85 | 19,46 | 700 |
12 dic 2023 | 19,55 | 19,65 | 19,55 | 19,65 | 19,27 | 2.700 |
11 dic 2023 | 19,53 | 19,59 | 19,53 | 19,59 | 19,21 | 1.200 |
*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...