Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 18,36 | 18,44 | 18,00 | 18,07 | 18,07 | 1.674.200 |
13 giu 2024 | 18,61 | 18,85 | 18,35 | 18,35 | 18,35 | 1.759.600 |
12 giu 2024 | 19,20 | 19,41 | 18,41 | 18,61 | 18,61 | 4.851.500 |
11 giu 2024 | 18,72 | 19,05 | 18,66 | 19,03 | 19,03 | 2.885.500 |
10 giu 2024 | 19,10 | 19,32 | 18,72 | 18,72 | 18,72 | 2.083.600 |
07 giu 2024 | 19,09 | 19,38 | 19,05 | 19,06 | 19,06 | 1.747.000 |
06 giu 2024 | 19,06 | 19,28 | 18,80 | 19,24 | 19,24 | 2.469.000 |
06 giu 2024 | 1.398827 Dividendo |
05 giu 2024 | 21,21 | 21,44 | 20,36 | 20,36 | 18,96 | 5.193.400 |
04 giu 2024 | 21,01 | 21,15 | 20,67 | 21,07 | 19,62 | 2.331.300 |
03 giu 2024 | 21,10 | 21,27 | 20,90 | 21,01 | 19,57 | 4.208.000 |
31 mag 2024 | 20,40 | 20,92 | 20,31 | 20,74 | 19,32 | 5.972.100 |
29 mag 2024 | 20,12 | 20,12 | 19,67 | 19,91 | 18,54 | 1.206.500 |
28 mag 2024 | 20,21 | 20,59 | 19,93 | 20,07 | 18,69 | 1.073.600 |
27 mag 2024 | 19,75 | 20,07 | 19,59 | 19,98 | 18,61 | 829.400 |
24 mag 2024 | 19,96 | 19,99 | 19,52 | 19,67 | 18,32 | 1.262.100 |
23 mag 2024 | 20,16 | 20,23 | 19,67 | 19,87 | 18,50 | 1.496.500 |
22 mag 2024 | 20,84 | 20,85 | 19,97 | 20,05 | 18,67 | 3.605.400 |
21 mag 2024 | 21,15 | 21,48 | 20,92 | 20,98 | 19,54 | 2.246.400 |
20 mag 2024 | 20,82 | 21,26 | 20,65 | 21,20 | 19,74 | 1.386.400 |
17 mag 2024 | 20,89 | 21,05 | 20,61 | 20,93 | 19,49 | 1.164.400 |
16 mag 2024 | 21,52 | 21,65 | 20,77 | 20,89 | 19,45 | 1.759.500 |
15 mag 2024 | 21,17 | 21,79 | 21,11 | 21,47 | 19,99 | 2.289.000 |
14 mag 2024 | 21,50 | 21,50 | 21,06 | 21,24 | 19,78 | 1.755.400 |
13 mag 2024 | 21,35 | 21,83 | 21,35 | 21,40 | 19,93 | 1.196.100 |
10 mag 2024 | 21,17 | 21,82 | 21,17 | 21,31 | 19,85 | 2.042.700 |
09 mag 2024 | 21,35 | 21,62 | 21,13 | 21,35 | 19,88 | 2.173.500 |
08 mag 2024 | 21,32 | 21,79 | 21,08 | 21,48 | 20,00 | 2.277.000 |
07 mag 2024 | 21,54 | 21,87 | 21,37 | 21,48 | 20,00 | 1.290.400 |
06 mag 2024 | 21,60 | 21,99 | 21,43 | 21,52 | 20,04 | 2.596.500 |
03 mag 2024 | 21,92 | 22,08 | 21,43 | 21,55 | 20,07 | 2.709.900 |
02 mag 2024 | 22,01 | 22,15 | 21,52 | 21,80 | 20,30 | 3.051.900 |
30 apr 2024 | 22,27 | 22,39 | 21,47 | 21,79 | 20,29 | 2.815.000 |
29 apr 2024 | 22,49 | 22,49 | 21,75 | 22,39 | 20,85 | 2.399.500 |
26 apr 2024 | 22,05 | 22,70 | 21,94 | 22,60 | 21,05 | 2.994.700 |
25 apr 2024 | 21,50 | 22,07 | 21,04 | 22,07 | 20,55 | 3.979.600 |
25 apr 2024 | 0.059283 Dividendo |
24 apr 2024 | 21,20 | 22,12 | 21,09 | 22,09 | 20,52 | 6.536.400 |
23 apr 2024 | 20,35 | 21,09 | 20,25 | 21,09 | 19,59 | 2.897.800 |
22 apr 2024 | 20,95 | 20,96 | 20,38 | 20,55 | 19,09 | 4.317.600 |
19 apr 2024 | 20,29 | 21,15 | 20,22 | 21,15 | 19,64 | 4.788.500 |
18 apr 2024 | 20,39 | 20,60 | 20,12 | 20,26 | 18,82 | 1.772.400 |
17 apr 2024 | 20,71 | 20,93 | 20,12 | 20,39 | 18,94 | 6.314.300 |
16 apr 2024 | 20,96 | 21,13 | 20,60 | 20,71 | 19,24 | 3.262.900 |
15 apr 2024 | 21,63 | 21,64 | 20,73 | 21,10 | 19,60 | 4.577.800 |
12 apr 2024 | 21,99 | 22,75 | 21,49 | 21,52 | 19,99 | 3.911.100 |
11 apr 2024 | 21,98 | 22,25 | 21,90 | 21,99 | 20,42 | 1.960.600 |
10 apr 2024 | 21,80 | 22,30 | 21,35 | 22,17 | 20,59 | 4.931.300 |
09 apr 2024 | 21,36 | 21,80 | 21,00 | 21,80 | 20,25 | 3.023.400 |
08 apr 2024 | 21,10 | 21,40 | 20,69 | 21,17 | 19,66 | 4.477.900 |
05 apr 2024 | 22,01 | 22,22 | 21,02 | 21,05 | 19,55 | 3.862.500 |
04 apr 2024 | 22,11 | 22,69 | 21,89 | 21,99 | 20,42 | 3.534.700 |
03 apr 2024 | 21,25 | 22,32 | 21,25 | 22,04 | 20,47 | 5.909.000 |
02 apr 2024 | 21,95 | 21,95 | 21,00 | 21,07 | 19,57 | 10.879.400 |
01 apr 2024 | 23,70 | 23,77 | 23,10 | 23,16 | 21,51 | 3.534.600 |
28 mar 2024 | 23,18 | 23,62 | 22,89 | 23,55 | 21,87 | 3.926.800 |
27 mar 2024 | 22,64 | 23,16 | 22,39 | 23,04 | 21,40 | 4.408.200 |
26 mar 2024 | 23,04 | 23,12 | 22,46 | 22,58 | 20,97 | 1.674.400 |
25 mar 2024 | 22,45 | 23,19 | 22,24 | 22,97 | 21,33 | 2.449.000 |
22 mar 2024 | 22,56 | 22,67 | 22,12 | 22,33 | 20,74 | 2.123.000 |
21 mar 2024 | 23,03 | 23,15 | 22,60 | 22,70 | 21,08 | 968.700 |
20 mar 2024 | 23,27 | 23,40 | 22,45 | 23,13 | 21,48 | 1.660.300 |
19 mar 2024 | 23,27 | 23,64 | 23,17 | 23,40 | 21,73 | 1.795.400 |
18 mar 2024 | 22,94 | 23,43 | 22,42 | 23,43 | 21,76 | 4.081.600 |
15 mar 2024 | 21,86 | 22,85 | 21,86 | 22,85 | 21,22 | 5.271.400 |
14 mar 2024 | 22,58 | 22,74 | 21,32 | 21,94 | 20,38 | 7.621.900 |
13 mar 2024 | 22,27 | 23,04 | 22,24 | 22,50 | 20,90 | 2.815.000 |
12 mar 2024 | 21,91 | 22,26 | 21,76 | 22,20 | 20,62 | 2.451.600 |
11 mar 2024 | 21,24 | 22,22 | 21,24 | 21,69 | 20,15 | 3.519.100 |
08 mar 2024 | 20,76 | 21,72 | 20,69 | 21,37 | 19,85 | 5.248.500 |
07 mar 2024 | 21,35 | 21,59 | 20,69 | 20,72 | 19,24 | 4.603.600 |
06 mar 2024 | 22,41 | 22,54 | 21,41 | 21,43 | 19,90 | 7.559.500 |
05 mar 2024 | 22,91 | 23,34 | 22,91 | 23,02 | 21,38 | 1.371.800 |
04 mar 2024 | 23,38 | 23,47 | 22,87 | 22,92 | 21,29 | 1.288.000 |
01 mar 2024 | 23,09 | 23,78 | 23,06 | 23,39 | 21,72 | 1.562.100 |
29 feb 2024 | 23,14 | 23,19 | 22,80 | 23,00 | 21,36 | 997.900 |
28 feb 2024 | 23,25 | 23,30 | 22,76 | 23,15 | 21,50 | 2.059.500 |
27 feb 2024 | 23,55 | 23,81 | 23,29 | 23,44 | 21,77 | 1.994.200 |
26 feb 2024 | 23,28 | 23,54 | 22,95 | 23,41 | 21,74 | 2.917.900 |
23 feb 2024 | 24,15 | 24,33 | 23,34 | 23,41 | 21,74 | 2.558.000 |
22 feb 2024 | 23,89 | 24,39 | 23,89 | 24,14 | 22,42 | 2.597.000 |
21 feb 2024 | 24,24 | 24,41 | 23,72 | 23,83 | 22,13 | 2.177.900 |
20 feb 2024 | 22,86 | 23,83 | 22,67 | 23,61 | 21,93 | 2.257.600 |
19 feb 2024 | 23,35 | 23,52 | 22,98 | 23,04 | 21,40 | 1.566.200 |
16 feb 2024 | 22,54 | 23,63 | 22,54 | 23,35 | 21,69 | 2.278.300 |
15 feb 2024 | 21,71 | 22,74 | 21,68 | 22,54 | 20,94 | 1.712.700 |
14 feb 2024 | 21,98 | 22,06 | 21,60 | 21,71 | 20,16 | 1.255.000 |
09 feb 2024 | 22,52 | 22,76 | 21,87 | 21,98 | 20,41 | 1.829.100 |
08 feb 2024 | 22,73 | 22,84 | 21,82 | 22,62 | 21,01 | 2.297.500 |
07 feb 2024 | 22,70 | 23,17 | 22,51 | 22,76 | 21,14 | 2.194.700 |
06 feb 2024 | 22,00 | 23,04 | 21,98 | 22,76 | 21,14 | 2.197.100 |
05 feb 2024 | 21,94 | 22,32 | 21,79 | 21,93 | 20,37 | 1.647.500 |
02 feb 2024 | 23,58 | 23,58 | 21,96 | 21,96 | 20,40 | 3.344.500 |
01 feb 2024 | 23,62 | 23,62 | 22,72 | 23,06 | 21,42 | 2.020.400 |
31 gen 2024 | 22,92 | 23,42 | 22,82 | 23,05 | 21,41 | 2.281.700 |
30 gen 2024 | 23,27 | 23,33 | 22,72 | 22,87 | 21,24 | 1.394.900 |
29 gen 2024 | 23,90 | 23,97 | 23,11 | 23,29 | 21,63 | 1.534.800 |
26 gen 2024 | 23,65 | 23,99 | 23,36 | 23,83 | 22,13 | 2.475.700 |
25 gen 2024 | 23,70 | 23,98 | 23,23 | 23,66 | 21,98 | 2.347.400 |
24 gen 2024 | 23,44 | 24,37 | 23,44 | 23,58 | 21,90 | 3.178.000 |
*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...