Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 19,65 | 19,85 | 18,50 | 18,62 | 18,62 | 267.300 |
09 mag 2024 | 19,73 | 20,39 | 19,31 | 19,65 | 19,65 | 179.800 |
08 mag 2024 | 19,71 | 20,22 | 19,46 | 20,17 | 20,17 | 245.000 |
07 mag 2024 | 19,75 | 19,92 | 19,52 | 19,87 | 19,87 | 167.800 |
06 mag 2024 | 19,52 | 19,82 | 19,48 | 19,75 | 19,75 | 172.600 |
06 mag 2024 | 0.325 Dividendo |
03 mag 2024 | 19,97 | 20,07 | 19,63 | 19,84 | 19,52 | 217.500 |
02 mag 2024 | 19,82 | 20,08 | 19,65 | 19,85 | 19,52 | 157.900 |
01 mag 2024 | 19,52 | 20,17 | 19,52 | 19,89 | 19,56 | 108.200 |
30 apr 2024 | 20,22 | 20,22 | 19,49 | 19,53 | 19,21 | 107.200 |
29 apr 2024 | 19,69 | 20,24 | 19,68 | 20,18 | 19,85 | 128.000 |
26 apr 2024 | 19,85 | 20,00 | 19,61 | 19,69 | 19,37 | 153.600 |
25 apr 2024 | 19,63 | 20,10 | 19,62 | 19,85 | 19,52 | 138.300 |
24 apr 2024 | 19,50 | 19,84 | 19,40 | 19,76 | 19,44 | 123.400 |
23 apr 2024 | 19,61 | 19,63 | 19,35 | 19,54 | 19,22 | 150.100 |
22 apr 2024 | 19,48 | 19,76 | 19,18 | 19,67 | 19,35 | 250.600 |
19 apr 2024 | 19,14 | 19,62 | 19,10 | 19,42 | 19,10 | 95.200 |
18 apr 2024 | 19,09 | 19,15 | 18,84 | 19,03 | 18,72 | 115.000 |
17 apr 2024 | 18,39 | 19,31 | 18,39 | 19,09 | 18,78 | 174.700 |
16 apr 2024 | 18,73 | 18,81 | 18,10 | 18,55 | 18,25 | 220.800 |
15 apr 2024 | 19,29 | 19,38 | 18,64 | 18,70 | 18,39 | 255.300 |
12 apr 2024 | 19,75 | 20,11 | 19,27 | 19,29 | 18,97 | 235.000 |
11 apr 2024 | 19,81 | 20,00 | 19,56 | 19,84 | 19,52 | 154.000 |
10 apr 2024 | 20,15 | 20,53 | 19,78 | 19,81 | 19,49 | 167.300 |
09 apr 2024 | 20,25 | 20,61 | 20,09 | 20,32 | 19,99 | 89.700 |
08 apr 2024 | 20,67 | 20,96 | 20,27 | 20,27 | 19,94 | 158.700 |
05 apr 2024 | 21,13 | 21,25 | 20,73 | 20,73 | 20,39 | 175.200 |
04 apr 2024 | 21,17 | 21,44 | 21,05 | 21,07 | 20,72 | 148.400 |
03 apr 2024 | 20,98 | 21,32 | 20,91 | 21,09 | 20,74 | 114.400 |
02 apr 2024 | 20,68 | 21,10 | 20,68 | 21,02 | 20,68 | 133.700 |
01 apr 2024 | 20,43 | 21,17 | 20,38 | 21,08 | 20,73 | 193.200 |
28 mar 2024 | 20,25 | 20,84 | 20,19 | 20,43 | 20,10 | 204.500 |
27 mar 2024 | 20,14 | 20,49 | 20,04 | 20,22 | 19,89 | 122.000 |
26 mar 2024 | 20,19 | 20,29 | 20,00 | 20,14 | 19,81 | 74.700 |
25 mar 2024 | 20,56 | 20,84 | 20,05 | 20,19 | 19,86 | 149.600 |
22 mar 2024 | 21,02 | 21,02 | 20,62 | 20,62 | 20,28 | 89.300 |
21 mar 2024 | 20,96 | 21,09 | 20,80 | 21,04 | 20,70 | 111.200 |
20 mar 2024 | 20,34 | 21,10 | 20,34 | 21,07 | 20,72 | 233.900 |
19 mar 2024 | 19,79 | 20,47 | 19,76 | 20,32 | 19,99 | 136.000 |
18 mar 2024 | 19,40 | 19,95 | 19,39 | 19,84 | 19,52 | 112.900 |
15 mar 2024 | 19,22 | 19,65 | 19,03 | 19,41 | 19,09 | 419.200 |
14 mar 2024 | 20,81 | 20,90 | 19,57 | 19,69 | 19,37 | 263.500 |
13 mar 2024 | 21,20 | 21,25 | 20,81 | 20,88 | 20,54 | 174.100 |
12 mar 2024 | 20,99 | 21,32 | 20,91 | 21,04 | 20,70 | 204.100 |
11 mar 2024 | 20,85 | 21,15 | 20,82 | 20,96 | 20,62 | 113.500 |
08 mar 2024 | 20,94 | 21,24 | 20,78 | 20,95 | 20,61 | 163.500 |
07 mar 2024 | 21,38 | 21,38 | 21,10 | 21,22 | 20,87 | 202.300 |
06 mar 2024 | 20,98 | 21,35 | 20,51 | 21,34 | 20,99 | 316.500 |
05 mar 2024 | 20,46 | 21,15 | 20,29 | 20,93 | 20,59 | 207.200 |
04 mar 2024 | 20,99 | 21,31 | 20,33 | 20,46 | 20,12 | 342.500 |
01 mar 2024 | 20,80 | 21,33 | 20,72 | 20,83 | 20,49 | 170.800 |
29 feb 2024 | 20,42 | 20,81 | 20,16 | 20,80 | 20,46 | 273.500 |
28 feb 2024 | 20,15 | 20,90 | 20,00 | 20,47 | 20,13 | 250.400 |
27 feb 2024 | 20,28 | 20,66 | 20,16 | 20,34 | 20,01 | 229.700 |
26 feb 2024 | 20,70 | 21,44 | 20,41 | 20,41 | 20,08 | 446.400 |
23 feb 2024 | 20,60 | 20,94 | 20,25 | 20,78 | 20,44 | 134.200 |
22 feb 2024 | 20,88 | 20,92 | 20,25 | 20,67 | 20,33 | 212.700 |
21 feb 2024 | 20,15 | 20,73 | 20,15 | 20,73 | 20,39 | 213.400 |
20 feb 2024 | 19,66 | 20,29 | 19,66 | 20,29 | 19,96 | 222.300 |
16 feb 2024 | 19,61 | 19,98 | 19,59 | 19,72 | 19,40 | 161.100 |
15 feb 2024 | 19,32 | 19,79 | 19,30 | 19,73 | 19,41 | 134.300 |
14 feb 2024 | 19,03 | 19,44 | 18,81 | 19,31 | 18,99 | 235.100 |
13 feb 2024 | 19,46 | 19,55 | 18,74 | 18,86 | 18,55 | 443.300 |
12 feb 2024 | 19,47 | 19,94 | 19,27 | 19,65 | 19,33 | 292.000 |
09 feb 2024 | 19,86 | 20,04 | 19,36 | 19,47 | 19,15 | 213.700 |
08 feb 2024 | 18,80 | 20,00 | 18,36 | 19,85 | 19,52 | 5.915.700 |
07 feb 2024 | 19,93 | 20,22 | 19,61 | 19,71 | 19,39 | 516.500 |
06 feb 2024 | 19,88 | 20,34 | 19,72 | 19,99 | 19,66 | 538.800 |
05 feb 2024 | 19,83 | 20,18 | 19,60 | 19,92 | 19,59 | 451.300 |
05 feb 2024 | 0.325 Dividendo |
02 feb 2024 | 19,86 | 20,28 | 19,60 | 20,13 | 19,48 | 393.500 |
01 feb 2024 | 19,98 | 20,80 | 19,62 | 19,86 | 19,22 | 663.800 |
31 gen 2024 | 20,03 | 20,49 | 19,74 | 19,82 | 19,18 | 528.600 |
30 gen 2024 | 19,46 | 20,10 | 19,19 | 20,03 | 19,38 | 349.100 |
29 gen 2024 | 19,46 | 19,75 | 18,78 | 19,36 | 18,74 | 376.800 |
26 gen 2024 | 19,40 | 20,18 | 19,30 | 19,90 | 19,26 | 520.600 |
25 gen 2024 | 19,09 | 19,47 | 18,74 | 19,41 | 18,78 | 325.800 |
24 gen 2024 | 18,70 | 19,07 | 18,48 | 18,52 | 17,92 | 179.500 |
23 gen 2024 | 17,86 | 18,64 | 17,80 | 18,61 | 18,01 | 364.300 |
22 gen 2024 | 17,65 | 18,07 | 17,63 | 17,86 | 17,28 | 244.700 |
19 gen 2024 | 17,54 | 17,80 | 17,27 | 17,64 | 17,07 | 163.200 |
18 gen 2024 | 17,70 | 17,86 | 17,39 | 17,55 | 16,98 | 107.400 |
17 gen 2024 | 18,55 | 18,55 | 17,63 | 17,70 | 17,13 | 310.500 |
16 gen 2024 | 17,80 | 18,74 | 17,75 | 18,56 | 17,96 | 508.100 |
12 gen 2024 | 17,50 | 17,82 | 17,38 | 17,75 | 17,18 | 127.600 |
11 gen 2024 | 17,72 | 17,78 | 17,33 | 17,44 | 16,88 | 196.400 |
10 gen 2024 | 17,59 | 17,74 | 17,43 | 17,56 | 16,99 | 139.200 |
09 gen 2024 | 17,30 | 17,65 | 17,28 | 17,62 | 17,05 | 154.700 |
08 gen 2024 | 17,21 | 17,61 | 17,21 | 17,51 | 16,95 | 196.500 |
05 gen 2024 | 17,09 | 17,58 | 17,01 | 17,21 | 16,65 | 267.200 |
04 gen 2024 | 16,75 | 17,20 | 16,75 | 17,09 | 16,54 | 236.200 |
03 gen 2024 | 17,04 | 17,23 | 16,45 | 16,81 | 16,27 | 447.600 |
02 gen 2024 | 17,76 | 17,76 | 17,07 | 17,09 | 16,54 | 385.000 |
29 dic 2023 | 18,37 | 18,37 | 17,76 | 17,76 | 17,19 | 304.000 |
28 dic 2023 | 18,02 | 18,39 | 18,02 | 18,23 | 17,64 | 256.900 |
27 dic 2023 | 18,09 | 18,64 | 18,02 | 18,06 | 17,48 | 229.800 |
26 dic 2023 | 19,37 | 19,85 | 18,02 | 18,32 | 17,73 | 388.300 |
22 dic 2023 | 19,99 | 22,33 | 19,26 | 19,37 | 18,75 | 1.506.800 |
21 dic 2023 | 18,00 | 21,44 | 17,85 | 20,29 | 19,64 | 2.326.400 |
20 dic 2023 | 17,24 | 18,48 | 17,10 | 18,10 | 17,52 | 2.105.600 |
*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...