Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 21,71 | 22,02 | 21,68 | 22,01 | 22,01 | 1.211.396 |
02 mag 2024 | 21,51 | 21,54 | 21,26 | 21,48 | 21,48 | 1.070.700 |
01 mag 2024 | 21,13 | 21,63 | 21,02 | 21,25 | 21,25 | 2.092.900 |
30 apr 2024 | 21,47 | 21,62 | 21,19 | 21,19 | 21,19 | 1.094.100 |
29 apr 2024 | 21,97 | 21,99 | 21,54 | 21,63 | 21,63 | 1.516.500 |
26 apr 2024 | 21,92 | 22,27 | 21,60 | 21,90 | 21,90 | 1.857.600 |
25 apr 2024 | 22,25 | 22,37 | 21,47 | 21,93 | 21,93 | 2.942.000 |
24 apr 2024 | 21,77 | 22,21 | 21,76 | 22,10 | 22,10 | 2.046.500 |
23 apr 2024 | 21,45 | 21,99 | 21,34 | 21,93 | 21,93 | 1.561.000 |
22 apr 2024 | 21,31 | 21,70 | 21,07 | 21,32 | 21,32 | 2.258.200 |
19 apr 2024 | 20,80 | 21,21 | 20,79 | 21,09 | 21,09 | 1.211.100 |
18 apr 2024 | 20,71 | 21,13 | 20,63 | 20,78 | 20,78 | 1.428.700 |
17 apr 2024 | 20,75 | 21,04 | 20,58 | 20,58 | 20,58 | 1.137.700 |
16 apr 2024 | 20,63 | 20,80 | 20,48 | 20,66 | 20,66 | 1.257.900 |
15 apr 2024 | 20,88 | 21,13 | 20,58 | 20,72 | 20,72 | 1.141.200 |
12 apr 2024 | 20,79 | 20,96 | 20,56 | 20,67 | 20,67 | 770.700 |
11 apr 2024 | 20,91 | 21,09 | 20,79 | 21,00 | 21,00 | 843.400 |
10 apr 2024 | 20,95 | 21,21 | 20,64 | 20,91 | 20,91 | 1.021.500 |
09 apr 2024 | 21,44 | 21,50 | 21,13 | 21,27 | 21,27 | 793.100 |
08 apr 2024 | 21,30 | 21,57 | 21,07 | 21,49 | 21,49 | 771.800 |
05 apr 2024 | 21,09 | 21,37 | 21,08 | 21,22 | 21,22 | 704.700 |
04 apr 2024 | 21,63 | 21,74 | 21,03 | 21,06 | 21,06 | 775.300 |
03 apr 2024 | 21,22 | 21,53 | 21,20 | 21,36 | 21,36 | 937.300 |
02 apr 2024 | 21,22 | 21,77 | 20,96 | 21,16 | 21,16 | 1.213.900 |
01 apr 2024 | 21,81 | 21,82 | 21,28 | 21,33 | 21,33 | 1.530.800 |
28 mar 2024 | 21,55 | 21,94 | 21,55 | 21,79 | 21,79 | 2.363.400 |
27 mar 2024 | 21,28 | 21,60 | 21,21 | 21,60 | 21,60 | 1.195.300 |
26 mar 2024 | 21,42 | 21,56 | 21,12 | 21,14 | 21,14 | 1.307.900 |
25 mar 2024 | 21,37 | 21,54 | 21,30 | 21,35 | 21,35 | 746.800 |
22 mar 2024 | 21,63 | 21,74 | 21,35 | 21,36 | 21,36 | 1.177.700 |
21 mar 2024 | 21,23 | 21,74 | 21,23 | 21,62 | 21,62 | 1.807.400 |
20 mar 2024 | 20,54 | 21,16 | 20,50 | 21,11 | 21,11 | 2.054.600 |
19 mar 2024 | 20,48 | 20,77 | 20,20 | 20,64 | 20,64 | 1.089.700 |
18 mar 2024 | 20,50 | 20,64 | 20,29 | 20,51 | 20,51 | 1.836.600 |
15 mar 2024 | 20,70 | 21,10 | 20,53 | 20,54 | 20,54 | 15.732.200 |
14 mar 2024 | 21,03 | 21,13 | 20,59 | 20,85 | 20,85 | 2.613.200 |
13 mar 2024 | 20,98 | 21,33 | 20,84 | 21,09 | 21,09 | 2.318.900 |
12 mar 2024 | 20,76 | 21,11 | 20,70 | 20,99 | 20,99 | 2.373.500 |
11 mar 2024 | 20,63 | 21,01 | 20,58 | 20,81 | 20,81 | 3.254.600 |
08 mar 2024 | 21,09 | 21,24 | 20,65 | 20,68 | 20,68 | 1.316.800 |
07 mar 2024 | 20,82 | 21,11 | 20,70 | 21,04 | 21,04 | 1.158.200 |
06 mar 2024 | 21,07 | 21,11 | 20,44 | 20,65 | 20,65 | 3.811.500 |
05 mar 2024 | 20,89 | 21,20 | 20,81 | 20,85 | 20,85 | 1.268.400 |
04 mar 2024 | 20,70 | 21,20 | 20,70 | 21,02 | 21,02 | 1.675.000 |
01 mar 2024 | 20,73 | 20,91 | 20,52 | 20,70 | 20,70 | 2.653.400 |
01 mar 2024 | 0.11 Dividendo |
29 feb 2024 | 20,68 | 20,89 | 20,54 | 20,83 | 20,72 | 3.494.700 |
28 feb 2024 | 19,98 | 20,55 | 19,95 | 20,52 | 20,41 | 1.851.200 |
27 feb 2024 | 19,70 | 20,03 | 19,55 | 20,02 | 19,91 | 1.845.300 |
26 feb 2024 | 19,62 | 20,03 | 19,54 | 19,55 | 19,45 | 2.258.000 |
23 feb 2024 | 19,82 | 19,97 | 19,66 | 19,67 | 19,57 | 4.665.100 |
22 feb 2024 | 19,72 | 20,11 | 19,68 | 19,69 | 19,59 | 4.411.300 |
21 feb 2024 | 19,85 | 20,07 | 19,59 | 19,77 | 19,67 | 3.438.000 |
20 feb 2024 | 20,12 | 20,65 | 20,03 | 20,26 | 20,15 | 5.405.100 |
16 feb 2024 | 20,12 | 20,49 | 20,03 | 20,18 | 20,07 | 1.699.400 |
15 feb 2024 | 20,25 | 20,40 | 20,08 | 20,26 | 20,15 | 1.886.500 |
14 feb 2024 | 19,85 | 20,22 | 19,76 | 20,16 | 20,05 | 2.686.800 |
13 feb 2024 | 19,43 | 19,64 | 19,27 | 19,60 | 19,50 | 2.361.200 |
12 feb 2024 | 19,59 | 20,06 | 19,59 | 19,86 | 19,76 | 2.008.000 |
09 feb 2024 | 19,50 | 19,70 | 19,38 | 19,60 | 19,50 | 1.981.400 |
08 feb 2024 | 19,10 | 19,52 | 19,04 | 19,50 | 19,40 | 1.345.200 |
07 feb 2024 | 19,18 | 19,23 | 18,84 | 19,09 | 18,99 | 1.443.300 |
06 feb 2024 | 19,27 | 19,44 | 19,05 | 19,22 | 19,12 | 3.114.800 |
05 feb 2024 | 19,17 | 19,39 | 18,95 | 19,27 | 19,17 | 1.308.000 |
02 feb 2024 | 19,21 | 19,49 | 19,16 | 19,31 | 19,21 | 1.592.900 |
01 feb 2024 | 19,89 | 19,98 | 19,36 | 19,49 | 19,39 | 1.743.300 |
31 gen 2024 | 20,26 | 20,31 | 19,86 | 19,88 | 19,78 | 2.416.100 |
30 gen 2024 | 20,19 | 20,61 | 20,15 | 20,56 | 20,45 | 2.604.600 |
29 gen 2024 | 19,82 | 20,21 | 19,51 | 20,17 | 20,06 | 3.211.300 |
26 gen 2024 | 19,87 | 20,48 | 19,77 | 19,86 | 19,76 | 3.739.500 |
25 gen 2024 | 20,00 | 20,52 | 19,33 | 19,86 | 19,76 | 5.027.700 |
24 gen 2024 | 19,32 | 19,46 | 19,16 | 19,20 | 19,10 | 1.874.900 |
23 gen 2024 | 19,31 | 19,44 | 19,07 | 19,19 | 19,09 | 1.799.600 |
22 gen 2024 | 19,20 | 19,43 | 19,17 | 19,33 | 19,23 | 1.485.800 |
19 gen 2024 | 18,65 | 19,00 | 18,57 | 18,99 | 18,89 | 1.086.600 |
18 gen 2024 | 18,69 | 18,73 | 18,26 | 18,54 | 18,44 | 2.002.500 |
17 gen 2024 | 18,50 | 18,77 | 18,50 | 18,69 | 18,59 | 1.391.000 |
16 gen 2024 | 18,65 | 18,73 | 18,36 | 18,73 | 18,63 | 1.572.400 |
12 gen 2024 | 18,66 | 18,77 | 18,40 | 18,54 | 18,44 | 1.234.700 |
11 gen 2024 | 18,37 | 18,70 | 18,27 | 18,63 | 18,53 | 1.691.300 |
10 gen 2024 | 18,45 | 18,65 | 18,29 | 18,50 | 18,40 | 3.877.200 |
09 gen 2024 | 18,40 | 18,61 | 18,04 | 18,12 | 18,02 | 2.182.200 |
08 gen 2024 | 18,61 | 18,62 | 18,41 | 18,54 | 18,44 | 1.169.800 |
05 gen 2024 | 18,44 | 18,84 | 18,35 | 18,64 | 18,54 | 1.885.500 |
04 gen 2024 | 18,36 | 18,85 | 18,36 | 18,53 | 18,43 | 2.107.600 |
03 gen 2024 | 19,11 | 19,11 | 18,52 | 18,53 | 18,43 | 2.097.700 |
02 gen 2024 | 18,98 | 19,28 | 18,89 | 19,23 | 19,13 | 1.407.400 |
29 dic 2023 | 19,28 | 19,29 | 19,10 | 19,12 | 19,02 | 870.800 |
28 dic 2023 | 19,22 | 19,35 | 19,01 | 19,28 | 19,18 | 978.400 |
27 dic 2023 | 19,13 | 19,36 | 19,12 | 19,29 | 19,19 | 953.300 |
26 dic 2023 | 18,87 | 19,13 | 18,77 | 19,11 | 19,01 | 824.400 |
22 dic 2023 | 19,00 | 19,04 | 18,77 | 18,86 | 18,76 | 874.000 |
21 dic 2023 | 18,75 | 18,89 | 18,66 | 18,87 | 18,77 | 2.091.200 |
20 dic 2023 | 18,64 | 18,91 | 18,56 | 18,60 | 18,50 | 2.984.600 |
19 dic 2023 | 18,30 | 18,80 | 18,24 | 18,67 | 18,57 | 1.977.800 |
18 dic 2023 | 18,32 | 18,41 | 18,11 | 18,19 | 18,09 | 2.230.600 |
15 dic 2023 | 18,38 | 18,42 | 18,15 | 18,25 | 18,15 | 2.743.800 |
14 dic 2023 | 18,14 | 18,50 | 17,95 | 18,38 | 18,28 | 3.380.900 |
13 dic 2023 | 17,36 | 17,95 | 17,14 | 17,86 | 17,77 | 9.780.000 |
12 dic 2023 | 17,02 | 17,27 | 16,84 | 16,86 | 16,77 | 3.441.400 |
*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...