Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,80 | 19,80 | 19,70 | 19,80 | 19,80 | - |
02 mag 2024 | 19,30 | 19,90 | 19,30 | 19,80 | 19,80 | - |
30 apr 2024 | 19,70 | 19,70 | 19,40 | 19,40 | 19,40 | - |
29 apr 2024 | 19,40 | 19,70 | 19,40 | 19,70 | 19,70 | - |
26 apr 2024 | 19,50 | 19,50 | 19,20 | 19,20 | 19,20 | - |
25 apr 2024 | 19,20 | 19,40 | 19,10 | 19,10 | 19,10 | - |
24 apr 2024 | 19,50 | 19,50 | 19,20 | 19,20 | 19,20 | - |
23 apr 2024 | 19,40 | 19,60 | 19,30 | 19,30 | 19,30 | 150 |
22 apr 2024 | 19,20 | 19,20 | 18,90 | 18,90 | 18,90 | - |
19 apr 2024 | 19,00 | 19,10 | 19,00 | 19,00 | 19,00 | - |
18 apr 2024 | 19,20 | 19,20 | 19,10 | 19,10 | 19,10 | - |
17 apr 2024 | 18,90 | 19,00 | 18,70 | 19,00 | 19,00 | - |
16 apr 2024 | 19,10 | 19,20 | 19,00 | 19,00 | 19,00 | - |
15 apr 2024 | 19,60 | 19,60 | 19,30 | 19,30 | 19,30 | - |
12 apr 2024 | 19,10 | 19,40 | 19,10 | 19,30 | 19,30 | - |
11 apr 2024 | 18,40 | 18,90 | 18,40 | 18,80 | 18,80 | - |
10 apr 2024 | 18,90 | 18,90 | 18,50 | 18,50 | 18,50 | - |
09 apr 2024 | 18,70 | 18,80 | 18,40 | 18,70 | 18,70 | 3.000 |
08 apr 2024 | 18,30 | 18,60 | 18,30 | 18,60 | 18,60 | - |
05 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
04 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
03 apr 2024 | 19,10 | 19,10 | 18,90 | 18,90 | 18,90 | - |
02 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
28 mar 2024 | 19,40 | 19,40 | 19,10 | 19,20 | 19,20 | - |
27 mar 2024 | 18,90 | 19,20 | 18,80 | 19,10 | 19,10 | 940 |
26 mar 2024 | 18,90 | 19,10 | 18,80 | 18,80 | 18,80 | 250 |
25 mar 2024 | 19,00 | 19,10 | 18,70 | 18,80 | 18,80 | 220 |
22 mar 2024 | 18,80 | 19,00 | 18,80 | 18,90 | 18,90 | - |
21 mar 2024 | 19,10 | 19,20 | 19,00 | 19,10 | 19,10 | - |
20 mar 2024 | 18,70 | 19,00 | 18,70 | 19,00 | 19,00 | - |
19 mar 2024 | 18,90 | 18,90 | 18,60 | 18,70 | 18,70 | - |
18 mar 2024 | 18,60 | 18,80 | 18,60 | 18,60 | 18,60 | 220 |
15 mar 2024 | 18,70 | 18,90 | 18,60 | 18,60 | 18,60 | - |
14 mar 2024 | 18,40 | 18,80 | 18,40 | 18,60 | 18,60 | - |
13 mar 2024 | 18,50 | 18,80 | 18,40 | 18,50 | 18,50 | - |
12 mar 2024 | 19,00 | 19,00 | 18,50 | 18,50 | 18,50 | - |
11 mar 2024 | 19,30 | 19,30 | 19,00 | 19,10 | 19,10 | - |
08 mar 2024 | 19,60 | 19,60 | 19,40 | 19,50 | 19,50 | - |
07 mar 2024 | 19,40 | 19,70 | 19,40 | 19,70 | 19,70 | - |
06 mar 2024 | 19,40 | 19,80 | 19,30 | 19,30 | 19,30 | 1.390 |
05 mar 2024 | 18,90 | 19,30 | 18,90 | 19,30 | 19,30 | - |
04 mar 2024 | 19,30 | 19,30 | 18,80 | 18,80 | 18,80 | - |
01 mar 2024 | 19,10 | 19,30 | 19,10 | 19,20 | 19,20 | - |
29 feb 2024 | 18,90 | 19,10 | 18,90 | 19,10 | 19,10 | - |
28 feb 2024 | 18,70 | 18,80 | 18,50 | 18,60 | 18,60 | - |
27 feb 2024 | 18,30 | 18,80 | 18,30 | 18,80 | 18,80 | - |
26 feb 2024 | 18,50 | 18,60 | 18,40 | 18,40 | 18,40 | - |
23 feb 2024 | 18,60 | 18,60 | 18,50 | 18,50 | 18,50 | - |
22 feb 2024 | 18,90 | 18,90 | 18,40 | 18,40 | 18,40 | - |
21 feb 2024 | 18,90 | 18,90 | 18,70 | 18,70 | 18,70 | 400 |
20 feb 2024 | 18,60 | 19,00 | 18,60 | 19,00 | 19,00 | - |
19 feb 2024 | 18,90 | 19,00 | 18,70 | 18,70 | 18,70 | - |
16 feb 2024 | 18,80 | 18,80 | 18,60 | 18,70 | 18,70 | - |
15 feb 2024 | 18,40 | 18,70 | 18,30 | 18,70 | 18,70 | - |
14 feb 2024 | 18,20 | 18,40 | 18,10 | 18,20 | 18,20 | 550 |
13 feb 2024 | 18,40 | 18,50 | 18,20 | 18,20 | 18,20 | 450 |
12 feb 2024 | 18,40 | 18,40 | 18,30 | 18,40 | 18,40 | - |
09 feb 2024 | 18,70 | 18,70 | 18,40 | 18,40 | 18,40 | - |
08 feb 2024 | 19,40 | 19,40 | 18,90 | 18,90 | 18,90 | - |
07 feb 2024 | 19,70 | 19,70 | 19,50 | 19,50 | 19,50 | - |
06 feb 2024 | 19,70 | 19,70 | 19,50 | 19,70 | 19,70 | 85 |
05 feb 2024 | 19,60 | 19,80 | 19,60 | 19,60 | 19,60 | 415 |
02 feb 2024 | 19,70 | 19,80 | 19,60 | 19,60 | 19,60 | - |
01 feb 2024 | 19,60 | 19,70 | 19,60 | 19,60 | 19,60 | - |
31 gen 2024 | 19,80 | 19,80 | 19,60 | 19,60 | 19,60 | 40 |
30 gen 2024 | 19,70 | 19,80 | 19,70 | 19,80 | 19,80 | - |
29 gen 2024 | 20,00 | 20,00 | 19,50 | 19,70 | 19,70 | 50 |
26 gen 2024 | 20,40 | 20,60 | 20,40 | 20,40 | 20,40 | - |
25 gen 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 20,40 | - |
24 gen 2024 | 20,40 | 20,40 | 20,00 | 20,20 | 20,20 | - |
23 gen 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 20,40 | - |
22 gen 2024 | 20,60 | 20,60 | 20,20 | 20,40 | 20,40 | - |
19 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
18 gen 2024 | 20,20 | 20,20 | 20,00 | 20,20 | 20,20 | - |
17 gen 2024 | 20,20 | 20,40 | 20,00 | 20,20 | 20,20 | - |
16 gen 2024 | 20,60 | 20,60 | 20,20 | 20,20 | 20,20 | 150 |
15 gen 2024 | 20,80 | 20,80 | 20,60 | 20,60 | 20,60 | - |
12 gen 2024 | 21,20 | 21,20 | 20,80 | 20,80 | 20,80 | - |
11 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
11 gen 2024 | 0.2 Dividendo |
10 gen 2024 | 21,80 | 21,80 | 21,60 | 21,80 | 21,60 | - |
09 gen 2024 | 21,80 | 21,80 | 21,60 | 21,60 | 21,40 | - |
08 gen 2024 | 21,40 | 21,80 | 21,40 | 21,80 | 21,60 | - |
05 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,20 | 100 |
04 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
03 gen 2024 | 21,40 | 21,40 | 21,00 | 21,00 | 20,81 | - |
02 gen 2024 | 21,40 | 21,80 | 20,80 | 20,80 | 20,61 | - |
29 dic 2023 | 21,20 | 21,40 | 21,20 | 21,40 | 21,20 | - |
28 dic 2023 | 21,40 | 21,40 | 21,20 | 21,20 | 21,01 | - |
27 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
22 dic 2023 | 21,40 | 21,40 | 21,20 | 21,20 | 21,01 | - |
21 dic 2023 | 21,20 | 21,40 | 21,20 | 21,20 | 21,01 | - |
20 dic 2023 | 21,00 | 21,20 | 21,00 | 21,20 | 21,01 | - |
19 dic 2023 | 21,40 | 21,40 | 21,20 | 21,20 | 21,01 | - |
18 dic 2023 | 21,60 | 21,80 | 21,40 | 21,40 | 21,20 | 120 |
15 dic 2023 | 21,80 | 21,80 | 21,60 | 21,60 | 21,40 | - |
14 dic 2023 | 21,60 | 22,20 | 21,60 | 22,00 | 21,80 | 500 |
13 dic 2023 | 21,60 | 21,60 | 21,40 | 21,60 | 21,40 | - |
12 dic 2023 | 21,40 | 21,60 | 21,40 | 21,40 | 21,20 | - |
11 dic 2023 | 21,60 | 21,60 | 21,20 | 21,40 | 21,20 | - |
*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...