Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 20,83 | 21,24 | 20,83 | 21,20 | 21,20 | 40.400 |
07 giu 2024 | 21,42 | 21,42 | 20,68 | 20,79 | 20,79 | 115.300 |
06 giu 2024 | 21,82 | 22,06 | 21,63 | 21,95 | 21,95 | 126.700 |
05 giu 2024 | 21,87 | 21,98 | 21,68 | 21,73 | 21,73 | 53.100 |
04 giu 2024 | 22,35 | 22,35 | 21,33 | 21,72 | 21,72 | 169.800 |
03 giu 2024 | 22,55 | 22,57 | 22,30 | 22,46 | 22,46 | 90.200 |
31 mag 2024 | 22,36 | 22,64 | 22,15 | 22,51 | 22,51 | 410.300 |
31 mag 2024 | 0.072 Dividendo |
30 mag 2024 | 23,28 | 23,28 | 22,11 | 22,35 | 22,28 | 322.300 |
29 mag 2024 | 23,50 | 23,65 | 23,19 | 23,28 | 23,21 | 167.800 |
28 mag 2024 | 24,32 | 24,58 | 24,00 | 24,05 | 23,97 | 93.500 |
27 mag 2024 | 24,03 | 24,57 | 24,03 | 24,28 | 24,20 | 39.100 |
24 mag 2024 | 23,61 | 24,26 | 23,61 | 24,25 | 24,17 | 794.300 |
23 mag 2024 | 23,72 | 23,72 | 23,23 | 23,53 | 23,45 | 157.500 |
22 mag 2024 | 24,30 | 24,35 | 23,66 | 23,74 | 23,66 | 90.900 |
21 mag 2024 | 23,93 | 24,34 | 23,82 | 24,30 | 24,22 | 217.800 |
17 mag 2024 | 22,95 | 23,77 | 22,94 | 23,59 | 23,51 | 158.100 |
16 mag 2024 | 22,83 | 23,03 | 22,67 | 22,82 | 22,75 | 62.500 |
15 mag 2024 | 22,65 | 22,93 | 22,45 | 22,84 | 22,77 | 81.100 |
14 mag 2024 | 22,48 | 22,64 | 22,14 | 22,64 | 22,57 | 39.100 |
13 mag 2024 | 22,50 | 22,50 | 22,09 | 22,40 | 22,33 | 44.100 |
10 mag 2024 | 22,74 | 22,80 | 22,19 | 22,47 | 22,40 | 97.800 |
09 mag 2024 | 22,16 | 22,73 | 21,94 | 22,66 | 22,59 | 115.100 |
08 mag 2024 | 22,92 | 22,92 | 21,85 | 21,95 | 21,88 | 82.100 |
07 mag 2024 | 22,03 | 22,58 | 21,97 | 22,52 | 22,45 | 61.000 |
06 mag 2024 | 22,47 | 22,61 | 22,18 | 22,20 | 22,13 | 44.400 |
03 mag 2024 | 22,50 | 22,59 | 22,26 | 22,28 | 22,21 | 60.800 |
02 mag 2024 | 22,15 | 22,51 | 22,12 | 22,44 | 22,37 | 130.400 |
01 mag 2024 | 22,22 | 22,64 | 22,02 | 22,33 | 22,26 | 81.800 |
30 apr 2024 | 22,40 | 22,69 | 21,89 | 22,20 | 22,13 | 1.814.800 |
29 apr 2024 | 22,41 | 22,68 | 22,11 | 22,68 | 22,61 | 140.300 |
26 apr 2024 | 22,32 | 22,43 | 22,05 | 22,39 | 22,32 | 100.000 |
25 apr 2024 | 21,61 | 22,15 | 21,48 | 22,08 | 22,01 | 143.200 |
24 apr 2024 | 21,69 | 21,88 | 21,54 | 21,72 | 21,65 | 125.800 |
23 apr 2024 | 20,67 | 21,77 | 20,22 | 21,52 | 21,45 | 148.600 |
22 apr 2024 | 21,07 | 21,09 | 20,58 | 20,69 | 20,62 | 110.100 |
19 apr 2024 | 21,62 | 21,62 | 21,24 | 21,40 | 21,33 | 62.500 |
18 apr 2024 | 21,77 | 21,92 | 21,20 | 21,55 | 21,48 | 130.500 |
17 apr 2024 | 21,61 | 21,85 | 21,36 | 21,76 | 21,69 | 95.500 |
16 apr 2024 | 21,02 | 21,51 | 20,87 | 21,36 | 21,29 | 126.200 |
15 apr 2024 | 21,81 | 21,83 | 21,24 | 21,35 | 21,28 | 96.200 |
12 apr 2024 | 22,28 | 22,74 | 21,67 | 21,89 | 21,82 | 73.400 |
11 apr 2024 | 21,80 | 22,08 | 21,59 | 22,00 | 21,93 | 73.500 |
10 apr 2024 | 21,06 | 21,64 | 20,90 | 21,61 | 21,54 | 116.700 |
09 apr 2024 | 21,37 | 21,68 | 20,98 | 21,18 | 21,11 | 139.200 |
08 apr 2024 | 21,11 | 21,55 | 21,11 | 21,32 | 21,25 | 94.100 |
05 apr 2024 | 20,46 | 21,16 | 20,46 | 21,13 | 21,06 | 108.900 |
04 apr 2024 | 20,39 | 20,68 | 20,10 | 20,49 | 20,42 | 415.300 |
03 apr 2024 | 19,78 | 20,48 | 19,72 | 20,47 | 20,40 | 54.400 |
02 apr 2024 | 20,12 | 20,12 | 19,62 | 19,71 | 19,65 | 63.600 |
01 apr 2024 | 19,93 | 20,01 | 19,64 | 20,01 | 19,95 | 42.300 |
28 mar 2024 | 19,63 | 19,82 | 19,49 | 19,57 | 19,51 | 60.700 |
27 mar 2024 | 19,06 | 19,49 | 19,00 | 19,46 | 19,40 | 116.800 |
26 mar 2024 | 18,91 | 19,05 | 18,72 | 18,89 | 18,83 | 50.500 |
25 mar 2024 | 18,47 | 18,87 | 18,47 | 18,84 | 18,78 | 32.700 |
22 mar 2024 | 18,42 | 18,76 | 18,41 | 18,45 | 18,39 | 39.000 |
21 mar 2024 | 18,89 | 19,07 | 18,54 | 18,58 | 18,52 | 96.100 |
20 mar 2024 | 18,08 | 18,76 | 18,08 | 18,75 | 18,69 | 136.500 |
19 mar 2024 | 18,28 | 18,42 | 18,15 | 18,24 | 18,18 | 27.400 |
18 mar 2024 | 18,37 | 18,54 | 18,11 | 18,44 | 18,38 | 61.300 |
15 mar 2024 | 18,05 | 18,45 | 18,05 | 18,19 | 18,13 | 140.400 |
14 mar 2024 | 18,43 | 18,45 | 18,13 | 18,37 | 18,31 | 30.700 |
13 mar 2024 | 18,28 | 18,39 | 18,09 | 18,35 | 18,29 | 26.300 |
12 mar 2024 | 18,35 | 18,36 | 18,03 | 18,08 | 18,02 | 98.400 |
11 mar 2024 | 18,15 | 18,50 | 18,15 | 18,36 | 18,30 | 51.500 |
08 mar 2024 | 18,29 | 18,46 | 17,93 | 18,36 | 18,30 | 36.800 |
07 mar 2024 | 18,20 | 18,24 | 17,87 | 18,03 | 17,97 | 33.400 |
06 mar 2024 | 18,00 | 18,51 | 17,92 | 18,14 | 18,08 | 96.300 |
05 mar 2024 | 17,90 | 18,05 | 17,75 | 17,88 | 17,82 | 127.800 |
04 mar 2024 | 17,59 | 17,90 | 17,53 | 17,90 | 17,84 | 53.000 |
01 mar 2024 | 17,14 | 17,59 | 16,99 | 17,45 | 17,39 | 50.100 |
29 feb 2024 | 16,98 | 17,24 | 16,78 | 17,21 | 17,15 | 283.800 |
28 feb 2024 | 16,60 | 16,74 | 16,38 | 16,69 | 16,64 | 51.500 |
27 feb 2024 | 16,18 | 16,57 | 15,97 | 16,54 | 16,49 | 38.000 |
26 feb 2024 | 16,33 | 16,33 | 15,88 | 16,18 | 16,13 | 63.800 |
23 feb 2024 | 16,66 | 16,67 | 16,22 | 16,44 | 16,39 | 41.300 |
22 feb 2024 | 16,95 | 17,28 | 16,61 | 16,64 | 16,59 | 62.000 |
21 feb 2024 | 16,71 | 16,81 | 16,49 | 16,81 | 16,76 | 34.300 |
20 feb 2024 | 16,94 | 16,94 | 16,61 | 16,71 | 16,66 | 57.200 |
16 feb 2024 | 16,44 | 16,80 | 16,44 | 16,76 | 16,71 | 33.300 |
15 feb 2024 | 16,35 | 16,71 | 16,35 | 16,47 | 16,42 | 30.200 |
14 feb 2024 | 16,34 | 16,51 | 16,13 | 16,45 | 16,40 | 34.300 |
13 feb 2024 | 16,83 | 16,94 | 16,21 | 16,34 | 16,29 | 54.500 |
12 feb 2024 | 16,81 | 17,06 | 16,81 | 17,06 | 17,01 | 13.600 |
09 feb 2024 | 17,31 | 17,31 | 16,79 | 16,80 | 16,75 | 19.000 |
08 feb 2024 | 17,00 | 17,28 | 17,00 | 17,17 | 17,11 | 32.400 |
07 feb 2024 | 17,25 | 17,25 | 17,06 | 17,16 | 17,10 | 28.100 |
06 feb 2024 | 17,27 | 17,27 | 17,01 | 17,14 | 17,08 | 43.400 |
05 feb 2024 | 17,15 | 17,25 | 16,87 | 17,12 | 17,06 | 38.600 |
02 feb 2024 | 17,33 | 17,33 | 16,93 | 17,17 | 17,11 | 34.800 |
01 feb 2024 | 17,13 | 17,71 | 17,13 | 17,53 | 17,47 | 32.200 |
31 gen 2024 | 17,45 | 17,77 | 17,16 | 17,23 | 17,17 | 50.200 |
30 gen 2024 | 17,43 | 17,68 | 17,33 | 17,52 | 17,46 | 43.600 |
29 gen 2024 | 17,33 | 17,77 | 17,11 | 17,49 | 17,43 | 105.700 |
26 gen 2024 | 16,98 | 17,23 | 16,98 | 17,19 | 17,13 | 30.600 |
25 gen 2024 | 16,92 | 17,18 | 16,63 | 17,15 | 17,09 | 60.800 |
24 gen 2024 | 17,11 | 17,20 | 16,70 | 16,91 | 16,86 | 54.500 |
23 gen 2024 | 16,50 | 17,09 | 16,50 | 17,09 | 17,03 | 64.100 |
22 gen 2024 | 16,32 | 16,80 | 16,31 | 16,58 | 16,53 | 42.700 |
19 gen 2024 | 16,81 | 16,81 | 16,34 | 16,49 | 16,44 | 34.500 |
*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...