Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 20,75 | 20,83 | 20,75 | 20,83 | 20,83 | 1.764 |
16 mag 2024 | 20,66 | 20,70 | 20,66 | 20,70 | 20,70 | 1.200 |
15 mag 2024 | 20,56 | 20,58 | 20,56 | 20,57 | 20,57 | 1.400 |
14 mag 2024 | 21,00 | 21,00 | 20,99 | 20,99 | 20,99 | 1.000 |
13 mag 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 800 |
10 mag 2024 | 21,05 | 21,09 | 21,05 | 21,09 | 21,09 | 400 |
09 mag 2024 | 21,14 | 21,14 | 20,92 | 20,92 | 20,92 | 600 |
08 mag 2024 | 21,08 | 21,10 | 21,08 | 21,10 | 21,10 | 100 |
07 mag 2024 | 20,80 | 20,86 | 20,80 | 20,86 | 20,86 | 4.200 |
06 mag 2024 | 20,96 | 20,96 | 20,93 | 20,93 | 20,93 | 600 |
03 mag 2024 | 21,15 | 21,15 | 21,05 | 21,05 | 21,05 | 5.300 |
03 mag 2024 | 0.02 Dividendo |
02 mag 2024 | 21,80 | 21,80 | 21,50 | 21,50 | 21,48 | 600 |
01 mag 2024 | 21,85 | 21,91 | 21,68 | 21,71 | 21,69 | 5.200 |
30 apr 2024 | 21,85 | 22,03 | 21,85 | 22,03 | 22,01 | 1.000 |
29 apr 2024 | 21,85 | 21,85 | 21,70 | 21,70 | 21,68 | 800 |
26 apr 2024 | 21,90 | 21,97 | 21,85 | 21,96 | 21,94 | 6.200 |
25 apr 2024 | 22,34 | 22,34 | 22,21 | 22,25 | 22,23 | 7.500 |
24 apr 2024 | 21,85 | 21,95 | 21,84 | 21,87 | 21,85 | 2.100 |
23 apr 2024 | 21,55 | 21,60 | 21,51 | 21,60 | 21,58 | 1.100 |
22 apr 2024 | 21,79 | 21,80 | 21,70 | 21,70 | 21,68 | 2.400 |
19 apr 2024 | 21,72 | 21,79 | 21,72 | 21,79 | 21,77 | 400 |
18 apr 2024 | 21,76 | 21,83 | 21,76 | 21,83 | 21,81 | 400 |
17 apr 2024 | 21,93 | 21,93 | 21,51 | 21,58 | 21,56 | 1.300 |
16 apr 2024 | 22,17 | 22,17 | 22,10 | 22,12 | 22,10 | 7.000 |
15 apr 2024 | 21,66 | 21,94 | 21,66 | 21,78 | 21,76 | 2.400 |
12 apr 2024 | 20,93 | 20,93 | 20,69 | 20,88 | 20,86 | 3.700 |
11 apr 2024 | 20,93 | 21,35 | 20,93 | 21,26 | 21,24 | 20.300 |
10 apr 2024 | 20,28 | 20,91 | 20,28 | 20,91 | 20,89 | 5.800 |
09 apr 2024 | 19,77 | 19,79 | 19,73 | 19,73 | 19,71 | 1.200 |
08 apr 2024 | 20,14 | 20,14 | 20,08 | 20,13 | 20,11 | 800 |
05 apr 2024 | 19,87 | 19,92 | 19,80 | 19,92 | 19,90 | 400 |
04 apr 2024 | 19,61 | 19,61 | 19,47 | 19,47 | 19,45 | 2.500 |
03 apr 2024 | 20,04 | 20,07 | 19,77 | 19,77 | 19,75 | 700 |
03 apr 2024 | 0.02 Dividendo |
02 apr 2024 | 20,05 | 20,05 | 19,86 | 19,86 | 19,82 | 900 |
01 apr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,69 | 100 |
28 mar 2024 | 19,16 | 19,16 | 19,11 | 19,12 | 19,08 | 600 |
27 mar 2024 | 19,09 | 19,09 | 19,08 | 19,08 | 19,05 | 300 |
26 mar 2024 | 19,36 | 19,37 | 19,36 | 19,37 | 19,34 | 200 |
25 mar 2024 | 19,58 | 19,58 | 19,55 | 19,55 | 19,51 | 300 |
22 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,31 | 100 |
21 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,59 | 300 |
20 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,60 | 100 |
19 mar 2024 | 19,85 | 19,85 | 19,81 | 19,81 | 19,77 | 300 |
18 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,95 | 200 |
15 mar 2024 | 19,84 | 19,87 | 19,84 | 19,87 | 19,83 | 400 |
14 mar 2024 | 19,39 | 19,76 | 19,39 | 19,76 | 19,73 | 2.600 |
13 mar 2024 | 19,10 | 19,18 | 19,07 | 19,18 | 19,14 | 1.900 |
12 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,93 | 100 |
11 mar 2024 | 18,73 | 18,78 | 18,71 | 18,78 | 18,74 | 900 |
08 mar 2024 | 18,76 | 18,78 | 18,73 | 18,73 | 18,69 | 3.300 |
07 mar 2024 | 18,89 | 18,89 | 18,83 | 18,83 | 18,79 | 2.400 |
06 mar 2024 | 18,94 | 18,94 | 18,83 | 18,88 | 18,85 | 700 |
05 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,00 | 100 |
05 mar 2024 | 0.02 Dividendo |
04 mar 2024 | 19,47 | 19,47 | 19,45 | 19,45 | 19,40 | 500 |
01 mar 2024 | 19,54 | 19,54 | 19,25 | 19,25 | 19,20 | 1.400 |
29 feb 2024 | 19,54 | 19,54 | 19,43 | 19,47 | 19,41 | 1.100 |
28 feb 2024 | 19,53 | 19,53 | 19,50 | 19,50 | 19,44 | 400 |
27 feb 2024 | 19,72 | 19,76 | 19,72 | 19,76 | 19,70 | 800 |
26 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,63 | 300 |
23 feb 2024 | 19,62 | 19,62 | 19,46 | 19,55 | 19,49 | 2.400 |
22 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,91 | 200 |
21 feb 2024 | 19,68 | 19,88 | 19,68 | 19,88 | 19,82 | 300 |
20 feb 2024 | 19,82 | 19,82 | 19,75 | 19,77 | 19,71 | 700 |
16 feb 2024 | 19,91 | 19,95 | 19,91 | 19,95 | 19,90 | 600 |
15 feb 2024 | 19,56 | 19,62 | 19,56 | 19,58 | 19,52 | 1.100 |
14 feb 2024 | 19,84 | 19,84 | 19,81 | 19,81 | 19,75 | 300 |
13 feb 2024 | 19,52 | 19,96 | 19,52 | 19,96 | 19,90 | 800 |
12 feb 2024 | 19,02 | 19,15 | 18,94 | 18,94 | 18,89 | 4.800 |
09 feb 2024 | 19,11 | 19,13 | 19,03 | 19,08 | 19,02 | 1.800 |
08 feb 2024 | 18,99 | 19,04 | 18,99 | 19,04 | 18,98 | 800 |
07 feb 2024 | 18,69 | 18,77 | 18,69 | 18,77 | 18,71 | 300 |
06 feb 2024 | 18,83 | 18,83 | 18,57 | 18,57 | 18,51 | 1.000 |
05 feb 2024 | 19,26 | 19,31 | 19,20 | 19,31 | 19,25 | 1.400 |
05 feb 2024 | 0.02 Dividendo |
02 feb 2024 | 18,71 | 18,71 | 18,65 | 18,65 | 18,57 | 1.300 |
01 feb 2024 | 17,96 | 17,97 | 17,80 | 17,88 | 17,81 | 3.100 |
31 gen 2024 | 18,28 | 18,28 | 18,15 | 18,16 | 18,09 | 1.200 |
30 gen 2024 | 18,66 | 18,81 | 18,51 | 18,51 | 18,44 | 1.100 |
29 gen 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,66 | 400 |
26 gen 2024 | 19,20 | 19,20 | 19,13 | 19,13 | 19,06 | 1.800 |
25 gen 2024 | 19,20 | 19,20 | 19,05 | 19,05 | 18,98 | 2.100 |
24 gen 2024 | 19,51 | 19,56 | 19,50 | 19,50 | 19,43 | 1.300 |
23 gen 2024 | 19,16 | 19,20 | 19,16 | 19,20 | 19,12 | 300 |
22 gen 2024 | 19,00 | 19,01 | 18,94 | 19,01 | 18,93 | 1.000 |
19 gen 2024 | 19,43 | 19,47 | 19,29 | 19,29 | 19,22 | 1.400 |
18 gen 2024 | 19,02 | 19,25 | 19,01 | 19,25 | 19,17 | 3.500 |
17 gen 2024 | 18,98 | 18,98 | 18,95 | 18,98 | 18,90 | 1.900 |
16 gen 2024 | 18,61 | 18,86 | 18,61 | 18,86 | 18,78 | 8.900 |
12 gen 2024 | 18,39 | 18,39 | 18,36 | 18,37 | 18,30 | 1.100 |
11 gen 2024 | 18,70 | 18,81 | 18,48 | 18,48 | 18,41 | 1.700 |
10 gen 2024 | 18,72 | 18,88 | 18,72 | 18,88 | 18,80 | 1.600 |
09 gen 2024 | 18,80 | 18,85 | 18,75 | 18,82 | 18,74 | 3.200 |
08 gen 2024 | 19,11 | 19,11 | 18,80 | 18,91 | 18,84 | 3.600 |
05 gen 2024 | 18,95 | 19,03 | 18,54 | 19,03 | 18,95 | 2.200 |
04 gen 2024 | 18,90 | 19,01 | 18,83 | 18,93 | 18,85 | 3.300 |
03 gen 2024 | 18,58 | 18,58 | 18,37 | 18,37 | 18,29 | 800 |
02 gen 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,40 | 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...