Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 19,66 | 19,92 | 19,53 | 19,62 | 19,62 | 5.112.024 |
25 apr 2024 | 20,00 | 20,03 | 19,35 | 19,61 | 19,61 | 9.220.900 |
24 apr 2024 | 19,14 | 19,83 | 19,13 | 19,77 | 19,77 | 11.041.600 |
23 apr 2024 | 19,24 | 19,51 | 19,08 | 19,35 | 19,35 | 10.539.800 |
22 apr 2024 | 18,84 | 19,27 | 18,70 | 19,18 | 19,18 | 13.334.500 |
19 apr 2024 | 18,95 | 18,96 | 18,40 | 18,90 | 18,90 | 18.045.000 |
18 apr 2024 | 18,89 | 19,18 | 18,83 | 19,00 | 19,00 | 9.397.100 |
17 apr 2024 | 18,98 | 19,04 | 18,68 | 18,86 | 18,86 | 8.080.300 |
16 apr 2024 | 19,00 | 19,08 | 18,66 | 18,81 | 18,81 | 7.244.600 |
15 apr 2024 | 19,38 | 19,65 | 19,09 | 19,22 | 19,22 | 6.936.600 |
12 apr 2024 | 19,05 | 19,30 | 18,94 | 19,19 | 19,19 | 6.276.900 |
11 apr 2024 | 19,72 | 19,76 | 19,20 | 19,41 | 19,41 | 8.061.100 |
10 apr 2024 | 20,29 | 20,30 | 19,54 | 19,68 | 19,68 | 6.684.200 |
09 apr 2024 | 20,50 | 20,69 | 20,36 | 20,69 | 20,69 | 5.321.400 |
08 apr 2024 | 20,25 | 20,57 | 20,18 | 20,40 | 20,40 | 4.611.600 |
05 apr 2024 | 19,94 | 20,18 | 19,79 | 20,15 | 20,15 | 3.490.400 |
04 apr 2024 | 20,54 | 20,64 | 20,00 | 20,06 | 20,06 | 5.238.700 |
03 apr 2024 | 20,37 | 20,54 | 20,21 | 20,23 | 20,23 | 4.968.900 |
02 apr 2024 | 20,44 | 20,52 | 20,22 | 20,36 | 20,36 | 6.915.400 |
01 apr 2024 | 21,06 | 21,06 | 20,47 | 20,56 | 20,56 | 5.925.500 |
28 mar 2024 | 20,68 | 21,08 | 20,68 | 21,04 | 21,04 | 8.206.700 |
27 mar 2024 | 20,13 | 20,69 | 20,05 | 20,68 | 20,68 | 6.171.200 |
26 mar 2024 | 20,05 | 20,11 | 19,90 | 19,91 | 19,91 | 4.329.400 |
25 mar 2024 | 19,91 | 20,13 | 19,85 | 19,95 | 19,95 | 5.911.300 |
22 mar 2024 | 20,25 | 20,35 | 19,84 | 19,86 | 19,86 | 6.199.900 |
21 mar 2024 | 19,91 | 20,27 | 19,91 | 20,15 | 20,15 | 8.544.100 |
20 mar 2024 | 19,20 | 19,86 | 19,17 | 19,77 | 19,77 | 6.982.400 |
19 mar 2024 | 19,13 | 19,36 | 19,03 | 19,32 | 19,32 | 7.664.700 |
18 mar 2024 | 19,26 | 19,36 | 18,99 | 19,18 | 19,18 | 5.137.000 |
15 mar 2024 | 18,73 | 19,23 | 18,67 | 19,05 | 19,05 | 37.178.700 |
14 mar 2024 | 19,22 | 19,40 | 18,72 | 18,89 | 18,89 | 8.690.900 |
13 mar 2024 | 19,40 | 19,57 | 19,29 | 19,40 | 19,40 | 6.076.600 |
12 mar 2024 | 19,60 | 19,69 | 19,33 | 19,35 | 19,35 | 8.502.700 |
11 mar 2024 | 19,62 | 19,77 | 19,50 | 19,57 | 19,57 | 6.778.800 |
08 mar 2024 | 19,78 | 19,89 | 19,61 | 19,69 | 19,69 | 8.768.200 |
07 mar 2024 | 19,51 | 19,83 | 19,45 | 19,55 | 19,55 | 10.504.900 |
06 mar 2024 | 19,47 | 19,52 | 19,05 | 19,32 | 19,32 | 10.905.500 |
05 mar 2024 | 18,95 | 19,68 | 18,95 | 19,49 | 19,49 | 8.543.600 |
04 mar 2024 | 19,00 | 19,20 | 18,81 | 19,02 | 19,02 | 8.520.500 |
01 mar 2024 | 18,49 | 18,66 | 18,16 | 18,59 | 18,59 | 7.490.400 |
29 feb 2024 | 18,60 | 18,87 | 18,50 | 18,63 | 18,63 | 11.593.900 |
29 feb 2024 | 0.24 Dividendo |
28 feb 2024 | 18,50 | 18,68 | 18,46 | 18,57 | 18,33 | 7.011.000 |
27 feb 2024 | 18,35 | 18,59 | 18,31 | 18,58 | 18,34 | 5.919.600 |
26 feb 2024 | 18,22 | 18,46 | 18,12 | 18,23 | 17,99 | 7.313.200 |
23 feb 2024 | 18,29 | 18,42 | 18,07 | 18,28 | 18,04 | 5.413.900 |
22 feb 2024 | 18,33 | 18,60 | 18,04 | 18,23 | 17,99 | 8.950.500 |
21 feb 2024 | 18,33 | 18,40 | 17,76 | 18,33 | 18,09 | 14.635.600 |
20 feb 2024 | 18,32 | 18,61 | 18,26 | 18,42 | 18,18 | 6.049.100 |
16 feb 2024 | 18,32 | 18,59 | 18,26 | 18,48 | 18,24 | 5.519.700 |
15 feb 2024 | 18,41 | 18,83 | 18,41 | 18,55 | 18,31 | 6.784.200 |
14 feb 2024 | 18,14 | 18,34 | 18,06 | 18,29 | 18,05 | 6.968.800 |
13 feb 2024 | 18,06 | 18,15 | 17,61 | 17,89 | 17,66 | 11.382.500 |
12 feb 2024 | 18,05 | 18,68 | 17,92 | 18,46 | 18,22 | 8.061.800 |
09 feb 2024 | 17,83 | 18,10 | 17,72 | 18,00 | 17,77 | 9.743.500 |
08 feb 2024 | 17,70 | 17,99 | 17,61 | 17,89 | 17,66 | 8.686.300 |
07 feb 2024 | 17,97 | 18,04 | 17,42 | 17,84 | 17,61 | 11.993.400 |
06 feb 2024 | 17,87 | 18,14 | 17,73 | 17,86 | 17,63 | 10.609.000 |
05 feb 2024 | 18,11 | 18,11 | 17,82 | 17,96 | 17,73 | 9.002.600 |
02 feb 2024 | 17,97 | 18,39 | 17,89 | 18,30 | 18,06 | 10.951.200 |
01 feb 2024 | 18,71 | 18,80 | 17,52 | 18,22 | 17,98 | 18.174.700 |
31 gen 2024 | 18,86 | 19,27 | 18,67 | 18,67 | 18,43 | 13.833.400 |
30 gen 2024 | 19,37 | 19,65 | 19,36 | 19,48 | 19,23 | 5.903.600 |
29 gen 2024 | 19,12 | 19,42 | 19,10 | 19,40 | 19,15 | 5.945.100 |
26 gen 2024 | 19,23 | 19,34 | 19,02 | 19,15 | 18,90 | 7.811.500 |
25 gen 2024 | 19,48 | 19,52 | 18,94 | 19,13 | 18,88 | 10.631.300 |
24 gen 2024 | 19,20 | 19,33 | 18,96 | 19,25 | 19,00 | 6.693.200 |
23 gen 2024 | 19,16 | 19,28 | 18,77 | 18,97 | 18,72 | 5.910.700 |
22 gen 2024 | 18,75 | 19,11 | 18,72 | 19,07 | 18,82 | 9.640.000 |
19 gen 2024 | 17,95 | 18,67 | 17,70 | 18,62 | 18,38 | 12.609.300 |
18 gen 2024 | 18,05 | 18,13 | 17,69 | 17,95 | 17,72 | 11.401.100 |
17 gen 2024 | 17,65 | 18,04 | 17,52 | 17,94 | 17,71 | 8.966.200 |
16 gen 2024 | 17,99 | 18,19 | 17,87 | 17,95 | 17,72 | 8.907.100 |
12 gen 2024 | 18,64 | 18,73 | 18,10 | 18,28 | 18,04 | 11.575.100 |
11 gen 2024 | 18,79 | 18,83 | 18,35 | 18,57 | 18,33 | 9.862.000 |
10 gen 2024 | 19,11 | 19,11 | 18,72 | 18,92 | 18,68 | 11.157.600 |
09 gen 2024 | 19,44 | 19,46 | 19,08 | 19,12 | 18,87 | 11.562.000 |
08 gen 2024 | 19,28 | 19,52 | 19,17 | 19,51 | 19,26 | 5.250.500 |
05 gen 2024 | 18,87 | 19,51 | 18,80 | 19,39 | 19,14 | 8.809.400 |
04 gen 2024 | 18,81 | 19,20 | 18,68 | 18,97 | 18,72 | 6.867.900 |
03 gen 2024 | 19,20 | 19,27 | 18,76 | 18,80 | 18,56 | 8.616.300 |
02 gen 2024 | 19,15 | 19,70 | 19,06 | 19,50 | 19,25 | 7.612.800 |
29 dic 2023 | 19,52 | 19,58 | 19,33 | 19,38 | 19,13 | 4.118.300 |
28 dic 2023 | 19,57 | 19,61 | 19,50 | 19,55 | 19,30 | 3.783.100 |
27 dic 2023 | 19,59 | 19,65 | 19,41 | 19,54 | 19,29 | 4.563.300 |
26 dic 2023 | 19,30 | 19,62 | 19,22 | 19,57 | 19,32 | 4.500.100 |
22 dic 2023 | 19,24 | 19,41 | 19,08 | 19,27 | 19,02 | 4.685.500 |
21 dic 2023 | 19,18 | 19,27 | 18,93 | 19,14 | 18,89 | 6.791.000 |
20 dic 2023 | 19,26 | 19,58 | 18,96 | 18,97 | 18,72 | 8.305.500 |
19 dic 2023 | 19,11 | 19,43 | 19,01 | 19,36 | 19,11 | 8.389.700 |
18 dic 2023 | 19,69 | 19,69 | 19,08 | 19,13 | 18,88 | 10.048.700 |
15 dic 2023 | 19,48 | 19,74 | 19,20 | 19,53 | 19,28 | 21.974.900 |
14 dic 2023 | 18,76 | 19,78 | 18,60 | 19,60 | 19,35 | 21.939.300 |
13 dic 2023 | 17,25 | 18,15 | 17,18 | 18,10 | 17,87 | 11.750.800 |
12 dic 2023 | 17,49 | 17,50 | 17,23 | 17,26 | 17,04 | 6.671.000 |
11 dic 2023 | 17,38 | 17,59 | 17,34 | 17,47 | 17,24 | 6.780.500 |
08 dic 2023 | 17,33 | 17,70 | 17,22 | 17,44 | 17,21 | 7.372.600 |
07 dic 2023 | 16,97 | 17,28 | 16,86 | 17,25 | 17,03 | 8.886.500 |
07 dic 2023 | 0.24 Dividendo |
06 dic 2023 | 17,21 | 17,60 | 17,08 | 17,10 | 16,64 | 9.195.600 |
*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...