Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | 2.400 |
01 mag 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | 24.700 |
30 apr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | 32.600 |
29 apr 2024 | 19,31 | 19,34 | 19,30 | 19,30 | 19,30 | 9.300 |
26 apr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 5.300 |
25 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 12.000 |
24 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 36.200 |
23 apr 2024 | 19,22 | 19,70 | 19,22 | 19,70 | 19,70 | 60.000 |
22 apr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | 2.000 |
19 apr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
18 apr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | 16.500 |
17 apr 2024 | 18,46 | 18,46 | 18,45 | 18,45 | 18,45 | 10.400 |
16 apr 2024 | 18,62 | 18,62 | 18,56 | 18,56 | 18,56 | 4.700 |
15 apr 2024 | 18,80 | 18,80 | 18,74 | 18,74 | 18,74 | 12.300 |
12 apr 2024 | 18,85 | 18,86 | 18,79 | 18,86 | 18,86 | 7.800 |
11 apr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 44.700 |
10 apr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 16.300 |
09 apr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | 4.600 |
08 apr 2024 | 19,85 | 19,88 | 19,78 | 19,78 | 19,78 | 800 |
05 apr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
04 apr 2024 | 19,83 | 19,83 | 19,77 | 19,77 | 19,77 | 30.700 |
03 apr 2024 | 19,25 | 19,69 | 19,25 | 19,69 | 19,69 | 18.900 |
02 apr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | 12.600 |
01 apr 2024 | 19,57 | 19,57 | 19,56 | 19,56 | 19,56 | 2.200 |
28 mar 2024 | 19,59 | 19,63 | 19,59 | 19,63 | 19,63 | 27.000 |
27 mar 2024 | 19,45 | 19,48 | 19,45 | 19,48 | 19,48 | 63.400 |
26 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | 25.100 |
25 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | 23.500 |
22 mar 2024 | 19,61 | 19,61 | 18,99 | 18,99 | 18,99 | 9.600 |
21 mar 2024 | 19,28 | 19,28 | 19,26 | 19,26 | 19,26 | 2.100 |
20 mar 2024 | 19,18 | 19,38 | 19,17 | 19,38 | 19,38 | 32.000 |
19 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | 3.400 |
18 mar 2024 | 19,10 | 19,10 | 19,09 | 19,09 | 19,09 | 10.000 |
15 mar 2024 | 19,05 | 19,06 | 19,05 | 19,06 | 19,06 | 26.500 |
14 mar 2024 | 19,59 | 19,59 | 19,16 | 19,20 | 19,20 | 22.900 |
13 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | 125.600 |
12 mar 2024 | 19,82 | 19,82 | 19,59 | 19,64 | 19,64 | 71.400 |
11 mar 2024 | 20,07 | 20,07 | 19,99 | 19,99 | 19,99 | 68.900 |
08 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | 27.500 |
07 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | 4.900 |
06 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | 59.000 |
05 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | 25.000 |
04 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | 108.000 |
04 mar 2024 | 0.137 Dividendo |
01 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,25 | 200 |
29 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,58 | 50.700 |
28 feb 2024 | 20,54 | 20,75 | 20,54 | 20,75 | 20,61 | 7.200 |
27 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,66 | 11.500 |
26 feb 2024 | 20,82 | 20,84 | 20,78 | 20,84 | 20,70 | 4.100 |
23 feb 2024 | 20,86 | 20,86 | 20,84 | 20,84 | 20,70 | 41.100 |
22 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,86 | 65.100 |
21 feb 2024 | 20,69 | 20,78 | 20,67 | 20,78 | 20,64 | 9.000 |
20 feb 2024 | 20,96 | 20,96 | 20,73 | 20,73 | 20,59 | 45.000 |
16 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,93 | 25.900 |
15 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,22 | 5.800 |
14 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,22 | 1.400 |
13 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,22 | 57.400 |
12 feb 2024 | 20,66 | 20,85 | 20,64 | 20,85 | 20,71 | 20.400 |
09 feb 2024 | 19,46 | 20,03 | 19,45 | 20,03 | 19,90 | 97.800 |
08 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,67 | 1.700 |
07 feb 2024 | 21,05 | 21,05 | 20,81 | 20,81 | 20,67 | 46.700 |
06 feb 2024 | 20,59 | 20,90 | 20,59 | 20,88 | 20,74 | 27.400 |
05 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,27 | 19.300 |
02 feb 2024 | 20,90 | 20,90 | 20,89 | 20,89 | 20,75 | 36.400 |
01 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,45 | 600 |
31 gen 2024 | 20,61 | 20,61 | 20,59 | 20,59 | 20,45 | 400 |
30 gen 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,64 | 11.300 |
29 gen 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,03 | 17.300 |
26 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,86 | 24.500 |
25 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,86 | 17.600 |
24 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,90 | 13.400 |
23 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,90 | 47.300 |
22 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,90 | 23.400 |
19 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,90 | - |
18 gen 2024 | 20,75 | 21,04 | 20,75 | 21,04 | 20,90 | 27.500 |
17 gen 2024 | 20,30 | 20,62 | 20,24 | 20,62 | 20,48 | 20.400 |
16 gen 2024 | 20,23 | 20,38 | 20,23 | 20,38 | 20,24 | 3.400 |
12 gen 2024 | 20,26 | 20,26 | 20,11 | 20,11 | 19,97 | 2.800 |
11 gen 2024 | 20,24 | 20,24 | 19,90 | 19,90 | 19,77 | 2.300 |
10 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,06 | 400 |
09 gen 2024 | 20,00 | 20,00 | 19,92 | 19,92 | 19,79 | 5.400 |
08 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,87 | 2.900 |
05 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,77 | 2.000 |
04 gen 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,83 | 1.900 |
03 gen 2024 | 19,89 | 19,89 | 19,88 | 19,88 | 19,75 | 2.900 |
02 gen 2024 | 20,17 | 20,25 | 20,06 | 20,25 | 20,11 | 4.500 |
29 dic 2023 | 20,11 | 20,26 | 20,10 | 20,26 | 20,12 | 27.300 |
28 dic 2023 | 20,09 | 20,11 | 20,09 | 20,11 | 19,97 | 23.200 |
27 dic 2023 | 20,10 | 20,13 | 20,01 | 20,01 | 19,88 | 18.200 |
26 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,77 | - |
22 dic 2023 | 19,86 | 19,90 | 19,86 | 19,90 | 19,77 | 600 |
21 dic 2023 | 19,79 | 19,90 | 19,79 | 19,90 | 19,77 | 1.400 |
20 dic 2023 | 19,92 | 19,92 | 19,92 | 19,92 | 19,79 | 65.400 |
19 dic 2023 | 20,00 | 20,20 | 20,00 | 20,20 | 20,06 | 8.600 |
18 dic 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,06 | 18.700 |
15 dic 2023 | 20,00 | 20,20 | 20,00 | 20,20 | 20,06 | 35.900 |
14 dic 2023 | 19,83 | 20,04 | 19,83 | 20,04 | 19,91 | 23.700 |
13 dic 2023 | 19,23 | 19,73 | 19,23 | 19,73 | 19,60 | 3.400 |
12 dic 2023 | 19,08 | 19,27 | 19,08 | 19,27 | 19,14 | 32.000 |
11 dic 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,32 | 19.800 |
*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...