Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 18,10 | 18,18 | 17,80 | 17,82 | 17,82 | 1.955.771 |
01 mag 2024 | 18,30 | 18,33 | 18,09 | 18,10 | 18,10 | 1.292.917 |
30 apr 2024 | 18,29 | 18,37 | 18,11 | 18,30 | 18,30 | 2.551.248 |
29 apr 2024 | 18,00 | 18,30 | 17,96 | 18,20 | 18,20 | 1.990.672 |
28 apr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
25 apr 2024 | 17,56 | 17,95 | 17,56 | 17,84 | 17,84 | 2.401.674 |
24 apr 2024 | 17,85 | 17,97 | 17,62 | 17,62 | 17,62 | 1.260.274 |
23 apr 2024 | 17,72 | 17,99 | 17,72 | 17,80 | 17,80 | 1.428.141 |
22 apr 2024 | 18,03 | 18,12 | 17,68 | 17,68 | 17,68 | 2.003.901 |
21 apr 2024 | 18,40 | 18,40 | 18,02 | 18,03 | 18,03 | 1.545.344 |
18 apr 2024 | 18,47 | 18,51 | 18,22 | 18,22 | 18,22 | 1.658.206 |
17 apr 2024 | 18,41 | 18,55 | 18,41 | 18,46 | 18,46 | 1.111.882 |
16 apr 2024 | 18,55 | 18,68 | 18,45 | 18,48 | 18,48 | 946.339 |
15 apr 2024 | 18,59 | 18,84 | 18,46 | 18,55 | 18,55 | 1.388.193 |
14 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 18,75 | 18,79 | 18,66 | 18,67 | 18,67 | 890.588 |
07 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 18,20 | 18,56 | 18,20 | 18,52 | 18,52 | 729.304 |
03 apr 2024 | 18,50 | 18,57 | 18,13 | 18,20 | 18,20 | 2.270.678 |
02 apr 2024 | 18,64 | 18,97 | 18,41 | 18,45 | 18,45 | 2.012.173 |
01 apr 2024 | 19,11 | 19,14 | 18,35 | 18,35 | 18,35 | 851.589 |
31 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
28 mar 2024 | 19,03 | 19,32 | 18,92 | 19,00 | 19,00 | 1.416.478 |
27 mar 2024 | 19,40 | 19,40 | 19,03 | 19,05 | 19,05 | 2.335.811 |
26 mar 2024 | 19,49 | 19,50 | 19,21 | 19,41 | 19,41 | 900.310 |
25 mar 2024 | 19,44 | 19,49 | 19,21 | 19,40 | 19,40 | 1.684.625 |
24 mar 2024 | 19,58 | 19,58 | 19,41 | 19,41 | 19,41 | 704.597 |
21 mar 2024 | 19,47 | 19,61 | 19,40 | 19,45 | 19,45 | 1.155.661 |
20 mar 2024 | 19,54 | 19,55 | 19,42 | 19,47 | 19,47 | 493.105 |
19 mar 2024 | 19,53 | 19,68 | 19,50 | 19,51 | 19,51 | 2.659.654 |
18 mar 2024 | 19,26 | 19,60 | 19,26 | 19,60 | 19,60 | 858.535 |
17 mar 2024 | 19,76 | 19,80 | 18,90 | 19,51 | 19,51 | 956.476 |
14 mar 2024 | 19,76 | 19,77 | 19,61 | 19,62 | 19,62 | 5.659.123 |
13 mar 2024 | 19,67 | 19,71 | 19,58 | 19,62 | 19,62 | 941.819 |
12 mar 2024 | 19,80 | 19,84 | 19,66 | 19,67 | 19,67 | 1.123.653 |
11 mar 2024 | 19,90 | 19,90 | 19,76 | 19,80 | 19,80 | 1.464.257 |
10 mar 2024 | 19,95 | 19,95 | 19,81 | 19,88 | 19,88 | 1.100.408 |
07 mar 2024 | 19,74 | 20,06 | 19,72 | 19,95 | 19,95 | 2.727.476 |
06 mar 2024 | 19,74 | 19,80 | 19,39 | 19,80 | 19,80 | 2.507.137 |
05 mar 2024 | 19,98 | 19,98 | 19,74 | 19,80 | 19,80 | 1.031.089 |
04 mar 2024 | 20,20 | 20,22 | 19,84 | 19,90 | 19,90 | 1.790.715 |
29 feb 2024 | 20,17 | 20,36 | 20,01 | 20,15 | 20,15 | 13.324.370 |
28 feb 2024 | 20,12 | 20,30 | 20,01 | 20,16 | 20,16 | 1.212.097 |
27 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
26 feb 2024 | 19,85 | 20,09 | 19,61 | 20,09 | 20,09 | 2.221.878 |
25 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
22 feb 2024 | 19,93 | 20,20 | 19,79 | 20,20 | 20,20 | 2.172.233 |
22 feb 2024 | 0.725 Dividendo |
21 feb 2024 | 20,59 | 20,87 | 20,44 | 20,76 | 20,03 | 1.532.661 |
20 feb 2024 | 20,68 | 20,93 | 20,54 | 20,65 | 19,93 | 1.604.840 |
19 feb 2024 | 20,24 | 20,80 | 20,22 | 20,75 | 20,03 | 2.303.394 |
18 feb 2024 | 20,36 | 20,93 | 20,28 | 20,28 | 19,57 | 1.335.739 |
15 feb 2024 | 20,70 | 20,73 | 20,30 | 20,46 | 19,75 | 1.887.685 |
14 feb 2024 | 20,32 | 20,71 | 20,32 | 20,71 | 19,99 | 2.796.716 |
12 feb 2024 | 20,00 | 20,35 | 19,83 | 20,30 | 19,59 | 1.239.803 |
11 feb 2024 | 20,24 | 20,42 | 20,06 | 20,06 | 19,36 | 1.647.907 |
08 feb 2024 | 19,83 | 20,24 | 19,83 | 20,24 | 19,53 | 1.757.577 |
07 feb 2024 | 19,15 | 19,84 | 19,08 | 19,84 | 19,15 | 3.241.224 |
06 feb 2024 | 19,01 | 19,15 | 18,80 | 19,10 | 18,43 | 1.337.710 |
05 feb 2024 | 19,41 | 19,41 | 19,00 | 19,00 | 18,34 | 1.475.201 |
04 feb 2024 | 19,30 | 19,54 | 19,20 | 19,49 | 18,81 | 685.379 |
01 feb 2024 | 19,35 | 19,54 | 19,21 | 19,30 | 18,63 | 1.296.490 |
31 gen 2024 | 19,21 | 19,50 | 19,21 | 19,50 | 18,82 | 2.615.647 |
30 gen 2024 | 19,30 | 19,50 | 18,95 | 19,18 | 18,51 | 2.324.889 |
29 gen 2024 | 19,94 | 19,95 | 19,30 | 19,30 | 18,63 | 1.668.674 |
28 gen 2024 | 19,90 | 19,95 | 19,88 | 19,94 | 19,24 | 680.845 |
25 gen 2024 | 19,92 | 19,98 | 19,82 | 19,95 | 19,25 | 1.405.541 |
24 gen 2024 | 19,99 | 20,00 | 19,81 | 19,81 | 19,12 | 1.163.026 |
23 gen 2024 | 20,19 | 20,20 | 19,98 | 20,03 | 19,33 | 1.266.271 |
22 gen 2024 | 19,74 | 20,27 | 19,61 | 20,19 | 19,48 | 1.797.372 |
21 gen 2024 | 19,87 | 20,00 | 19,30 | 19,59 | 18,91 | 4.173.437 |
18 gen 2024 | 20,16 | 20,30 | 19,74 | 19,74 | 19,05 | 2.458.832 |
17 gen 2024 | 20,35 | 20,37 | 20,08 | 20,15 | 19,45 | 1.411.491 |
16 gen 2024 | 20,39 | 20,39 | 20,22 | 20,22 | 19,51 | 979.942 |
15 gen 2024 | 20,25 | 20,48 | 20,25 | 20,41 | 19,70 | 1.872.497 |
14 gen 2024 | 20,32 | 20,35 | 20,25 | 20,25 | 19,54 | 701.793 |
11 gen 2024 | 20,12 | 20,41 | 20,12 | 20,21 | 19,50 | 1.176.063 |
10 gen 2024 | 20,21 | 20,23 | 19,99 | 20,18 | 19,48 | 1.052.012 |
09 gen 2024 | 20,41 | 20,57 | 20,15 | 20,15 | 19,45 | 1.802.480 |
08 gen 2024 | 20,40 | 20,47 | 20,25 | 20,41 | 19,70 | 1.156.495 |
07 gen 2024 | 20,35 | 20,62 | 20,30 | 20,30 | 19,59 | 678.644 |
04 gen 2024 | 20,30 | 20,41 | 19,82 | 20,35 | 19,64 | 1.902.072 |
03 gen 2024 | 20,82 | 20,82 | 20,25 | 20,30 | 19,59 | 1.510.462 |
02 gen 2024 | 21,40 | 21,40 | 20,82 | 20,89 | 20,16 | 1.638.120 |
31 dic 2023 | 20,71 | 21,50 | 20,62 | 21,50 | 20,75 | 5.313.431 |
28 dic 2023 | 20,90 | 21,33 | 20,62 | 20,90 | 20,17 | 5.474.724 |
27 dic 2023 | 21,53 | 21,65 | 20,87 | 21,20 | 20,46 | 4.180.460 |
26 dic 2023 | 21,12 | 21,99 | 21,12 | 21,53 | 20,78 | 2.131.518 |
25 dic 2023 | 20,90 | 21,10 | 20,85 | 21,10 | 20,36 | 1.477.983 |
24 dic 2023 | 20,23 | 20,99 | 19,83 | 20,90 | 20,17 | 1.594.176 |
21 dic 2023 | 19,83 | 20,23 | 19,62 | 20,23 | 19,52 | 1.070.474 |
20 dic 2023 | 19,62 | 19,94 | 19,48 | 19,90 | 19,21 | 1.805.743 |
19 dic 2023 | 19,01 | 19,64 | 19,00 | 19,62 | 18,93 | 2.886.320 |
14 dic 2023 | 18,43 | 18,99 | 18,43 | 18,99 | 18,33 | 4.159.314 |
13 dic 2023 | 18,00 | 18,53 | 17,99 | 18,45 | 17,81 | 1.337.637 |
12 dic 2023 | 18,06 | 18,14 | 17,95 | 18,14 | 17,51 | 1.099.152 |
11 dic 2023 | 18,12 | 18,16 | 18,04 | 18,16 | 17,53 | 661.561 |
10 dic 2023 | 18,18 | 18,22 | 18,07 | 18,11 | 17,48 | 520.005 |
07 dic 2023 | 18,36 | 18,36 | 18,15 | 18,25 | 17,61 | 1.346.334 |
06 dic 2023 | 18,53 | 18,55 | 18,31 | 18,35 | 17,71 | 979.479 |
*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...