Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 22,20 | 23,13 | 22,20 | 22,36 | 22,36 | - |
27 giu 2024 | 22,05 | 22,23 | 21,78 | 22,17 | 22,17 | - |
26 giu 2024 | 21,57 | 22,05 | 21,57 | 22,02 | 22,02 | - |
25 giu 2024 | 22,10 | 22,10 | 21,28 | 21,92 | 21,92 | - |
24 giu 2024 | 21,58 | 21,82 | 21,01 | 21,77 | 21,77 | - |
21 giu 2024 | 21,49 | 22,13 | 21,49 | 21,55 | 21,55 | - |
20 giu 2024 | 21,64 | 21,91 | 21,37 | 21,91 | 21,91 | - |
19 giu 2024 | 21,36 | 21,79 | 21,16 | 21,59 | 21,59 | - |
18 giu 2024 | 21,69 | 21,78 | 21,27 | 21,35 | 21,35 | 12 |
17 giu 2024 | 21,58 | 21,64 | 21,05 | 21,64 | 21,64 | - |
14 giu 2024 | 22,16 | 22,16 | 21,12 | 21,34 | 21,34 | - |
13 giu 2024 | 22,67 | 22,67 | 21,99 | 22,10 | 22,10 | - |
12 giu 2024 | 23,07 | 23,07 | 22,49 | 22,69 | 22,69 | - |
11 giu 2024 | 23,55 | 23,68 | 22,93 | 22,93 | 22,93 | - |
10 giu 2024 | 23,84 | 23,84 | 22,98 | 23,54 | 23,54 | - |
07 giu 2024 | 22,52 | 23,92 | 22,52 | 23,86 | 23,86 | - |
06 giu 2024 | 22,32 | 22,76 | 22,32 | 22,75 | 22,75 | - |
05 giu 2024 | 22,15 | 22,55 | 21,97 | 22,55 | 22,55 | - |
04 giu 2024 | 22,69 | 22,69 | 21,97 | 22,01 | 22,01 | - |
03 giu 2024 | 22,51 | 22,77 | 22,26 | 22,77 | 22,77 | - |
31 mag 2024 | 20,97 | 22,23 | 20,97 | 22,23 | 22,23 | - |
30 mag 2024 | 20,12 | 20,94 | 20,12 | 20,91 | 20,91 | - |
29 mag 2024 | 21,80 | 21,80 | 20,25 | 20,48 | 20,48 | - |
28 mag 2024 | 21,95 | 21,96 | 21,58 | 21,87 | 21,87 | - |
27 mag 2024 | 21,84 | 21,95 | 21,63 | 21,95 | 21,95 | - |
24 mag 2024 | 21,32 | 21,75 | 21,32 | 21,58 | 21,58 | - |
23 mag 2024 | 21,49 | 21,54 | 21,23 | 21,34 | 21,34 | 28 |
22 mag 2024 | 21,15 | 21,47 | 21,05 | 21,35 | 21,35 | - |
21 mag 2024 | 20,81 | 21,24 | 20,81 | 21,20 | 21,20 | - |
20 mag 2024 | 20,71 | 20,96 | 20,66 | 20,83 | 20,83 | - |
17 mag 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
16 mag 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
15 mag 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
14 mag 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
13 mag 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
10 mag 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
09 mag 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
08 mag 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
07 mag 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
07 mag 2024 | 4:1 Frazionamento azionario |
06 mag 2024 | 18,90 | 19,57 | 18,90 | 19,57 | 19,57 | - |
03 mag 2024 | 18,69 | 18,93 | 18,61 | 18,92 | 18,92 | - |
02 mag 2024 | 18,66 | 18,75 | 18,20 | 18,68 | 18,68 | - |
30 apr 2024 | 19,56 | 19,69 | 18,60 | 18,67 | 18,67 | - |
29 apr 2024 | 19,67 | 19,78 | 19,52 | 19,73 | 19,73 | - |
26 apr 2024 | 20,30 | 20,30 | 18,87 | 19,48 | 19,48 | - |
25 apr 2024 | 20,20 | 20,20 | 19,08 | 19,71 | 19,71 | - |
24 apr 2024 | 19,96 | 20,26 | 19,96 | 20,26 | 20,26 | - |
23 apr 2024 | 19,17 | 20,04 | 19,17 | 19,89 | 19,89 | - |
22 apr 2024 | 19,55 | 19,55 | 18,98 | 19,16 | 19,16 | - |
19 apr 2024 | 19,01 | 19,33 | 19,01 | 19,19 | 19,19 | - |
18 apr 2024 | 19,73 | 19,73 | 18,99 | 19,38 | 19,38 | 40 |
17 apr 2024 | 19,75 | 19,75 | 19,25 | 19,60 | 19,60 | - |
16 apr 2024 | 20,19 | 20,19 | 19,60 | 19,86 | 19,86 | - |
15 apr 2024 | 20,25 | 20,59 | 20,06 | 20,39 | 20,39 | 160 |
12 apr 2024 | 19,90 | 20,24 | 19,82 | 20,05 | 20,05 | - |
12 apr 2024 | 0.8 Dividendo |
11 apr 2024 | 19,47 | 19,91 | 19,31 | 19,91 | 19,11 | - |
10 apr 2024 | 19,52 | 19,70 | 19,15 | 19,45 | 18,67 | - |
09 apr 2024 | 21,68 | 21,68 | 19,03 | 19,30 | 18,52 | - |
08 apr 2024 | 20,90 | 21,72 | 20,90 | 21,72 | 20,85 | - |
05 apr 2024 | 20,69 | 20,97 | 20,42 | 20,92 | 20,07 | - |
04 apr 2024 | 21,05 | 21,05 | 20,55 | 20,73 | 19,89 | - |
03 apr 2024 | 20,51 | 21,04 | 20,46 | 21,04 | 20,19 | - |
02 apr 2024 | 20,68 | 20,83 | 20,45 | 20,59 | 19,77 | - |
28 mar 2024 | 20,86 | 20,86 | 20,58 | 20,58 | 19,75 | - |
27 mar 2024 | 21,20 | 21,25 | 20,88 | 20,88 | 20,04 | - |
26 mar 2024 | 20,93 | 21,17 | 20,57 | 21,15 | 20,30 | - |
25 mar 2024 | 20,53 | 20,86 | 20,53 | 20,86 | 20,02 | - |
22 mar 2024 | 20,42 | 20,50 | 20,13 | 20,46 | 19,64 | 248 |
21 mar 2024 | 20,21 | 20,31 | 20,14 | 20,19 | 19,38 | - |
20 mar 2024 | 19,69 | 20,26 | 19,69 | 20,14 | 19,33 | - |
19 mar 2024 | 19,55 | 19,90 | 19,44 | 19,70 | 18,91 | - |
18 mar 2024 | 19,47 | 19,58 | 19,22 | 19,56 | 18,77 | - |
15 mar 2024 | 19,20 | 19,44 | 19,11 | 19,36 | 18,58 | - |
14 mar 2024 | 19,02 | 19,38 | 19,02 | 19,23 | 18,45 | - |
13 mar 2024 | 19,14 | 19,15 | 18,70 | 19,15 | 18,38 | - |
12 mar 2024 | 19,07 | 19,22 | 18,80 | 19,03 | 18,27 | - |
11 mar 2024 | 18,43 | 19,01 | 18,43 | 18,94 | 18,18 | - |
08 mar 2024 | 18,68 | 18,68 | 18,28 | 18,42 | 17,68 | - |
07 mar 2024 | 18,17 | 18,92 | 18,17 | 18,92 | 18,16 | - |
06 mar 2024 | 18,33 | 18,33 | 17,81 | 18,27 | 17,54 | - |
05 mar 2024 | 18,72 | 18,90 | 18,05 | 18,23 | 17,50 | - |
04 mar 2024 | 18,45 | 19,27 | 18,34 | 18,92 | 18,16 | - |
01 mar 2024 | 18,38 | 18,48 | 18,32 | 18,48 | 17,74 | - |
29 feb 2024 | 18,28 | 18,34 | 18,15 | 18,34 | 17,60 | - |
28 feb 2024 | 17,98 | 18,31 | 17,93 | 18,31 | 17,57 | - |
27 feb 2024 | 18,66 | 18,66 | 17,91 | 17,95 | 17,23 | - |
26 feb 2024 | 17,69 | 18,48 | 17,69 | 18,48 | 17,74 | - |
23 feb 2024 | 17,36 | 17,88 | 17,36 | 17,66 | 16,95 | - |
22 feb 2024 | 17,83 | 17,83 | 17,08 | 17,32 | 16,62 | - |
21 feb 2024 | 18,06 | 18,06 | 17,52 | 17,79 | 17,08 | 400 |
20 feb 2024 | 17,86 | 17,95 | 17,70 | 17,95 | 17,23 | 28 |
19 feb 2024 | 17,77 | 17,77 | 17,48 | 17,76 | 17,05 | - |
16 feb 2024 | 17,54 | 17,63 | 17,28 | 17,59 | 16,88 | - |
15 feb 2024 | 17,35 | 17,57 | 17,09 | 17,56 | 16,85 | - |
14 feb 2024 | 16,65 | 17,19 | 16,65 | 17,18 | 16,49 | - |
13 feb 2024 | 17,21 | 17,21 | 16,53 | 16,56 | 15,89 | - |
12 feb 2024 | 16,17 | 17,09 | 16,17 | 17,04 | 16,36 | - |
09 feb 2024 | 15,54 | 16,36 | 15,54 | 16,17 | 15,52 | - |
*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...