Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 20,05 | 20,07 | 20,00 | 20,05 | 20,05 | 27.100 |
16 mag 2024 | 20,09 | 20,09 | 20,02 | 20,07 | 20,07 | 62.700 |
15 mag 2024 | 20,12 | 20,12 | 20,00 | 20,02 | 20,02 | 35.900 |
15 mag 2024 | 0.233 Dividendo |
14 mag 2024 | 20,27 | 20,29 | 20,26 | 20,29 | 20,06 | 9.600 |
13 mag 2024 | 20,29 | 20,30 | 20,26 | 20,27 | 20,04 | 18.200 |
10 mag 2024 | 20,29 | 20,29 | 20,27 | 20,27 | 20,04 | 10.800 |
09 mag 2024 | 20,27 | 20,29 | 20,25 | 20,27 | 20,04 | 19.400 |
08 mag 2024 | 20,28 | 20,28 | 20,25 | 20,26 | 20,03 | 15.100 |
07 mag 2024 | 20,31 | 20,31 | 20,24 | 20,25 | 20,02 | 18.600 |
06 mag 2024 | 20,22 | 20,26 | 20,21 | 20,25 | 20,02 | 25.100 |
03 mag 2024 | 20,22 | 20,42 | 20,18 | 20,25 | 20,02 | 20.700 |
02 mag 2024 | 20,21 | 20,21 | 20,20 | 20,20 | 19,97 | 15.000 |
01 mag 2024 | 20,15 | 20,22 | 20,15 | 20,17 | 19,94 | 25.400 |
30 apr 2024 | 20,20 | 20,23 | 20,15 | 20,19 | 19,96 | 46.100 |
29 apr 2024 | 20,21 | 20,21 | 20,15 | 20,17 | 19,94 | 20.500 |
26 apr 2024 | 20,16 | 20,17 | 20,12 | 20,15 | 19,91 | 6.200 |
25 apr 2024 | 20,08 | 20,14 | 20,00 | 20,11 | 19,88 | 18.200 |
24 apr 2024 | 20,14 | 20,16 | 20,07 | 20,13 | 19,89 | 17.700 |
23 apr 2024 | 20,09 | 20,14 | 20,04 | 20,10 | 19,87 | 9.600 |
22 apr 2024 | 19,83 | 20,05 | 19,83 | 20,03 | 19,80 | 22.100 |
19 apr 2024 | 19,83 | 19,87 | 19,66 | 19,71 | 19,49 | 31.200 |
18 apr 2024 | 19,82 | 19,93 | 19,82 | 19,86 | 19,63 | 13.100 |
17 apr 2024 | 19,94 | 19,95 | 19,77 | 19,85 | 19,62 | 19.900 |
16 apr 2024 | 20,06 | 20,06 | 19,81 | 19,86 | 19,63 | 135.500 |
16 apr 2024 | 0.22 Dividendo |
15 apr 2024 | 20,23 | 20,23 | 20,16 | 20,22 | 19,77 | 16.200 |
12 apr 2024 | 20,20 | 20,23 | 20,15 | 20,18 | 19,73 | 16.400 |
11 apr 2024 | 20,22 | 20,22 | 20,18 | 20,20 | 19,75 | 28.300 |
10 apr 2024 | 20,16 | 20,21 | 20,16 | 20,19 | 19,75 | 8.800 |
09 apr 2024 | 20,16 | 20,21 | 20,15 | 20,20 | 19,75 | 32.800 |
08 apr 2024 | 20,17 | 20,22 | 20,17 | 20,21 | 19,76 | 6.300 |
05 apr 2024 | 20,17 | 20,19 | 20,14 | 20,18 | 19,73 | 34.200 |
04 apr 2024 | 20,18 | 20,20 | 20,16 | 20,16 | 19,71 | 12.700 |
03 apr 2024 | 20,20 | 20,20 | 20,16 | 20,17 | 19,72 | 18.500 |
02 apr 2024 | 20,18 | 20,18 | 20,14 | 20,17 | 19,72 | 9.500 |
01 apr 2024 | 20,24 | 20,24 | 20,15 | 20,17 | 19,72 | 27.700 |
28 mar 2024 | 20,12 | 20,16 | 20,10 | 20,15 | 19,70 | 26.000 |
28 mar 2024 | 0.203 Dividendo |
27 mar 2024 | 20,34 | 20,36 | 20,31 | 20,35 | 19,70 | 14.200 |
26 mar 2024 | 20,35 | 20,36 | 20,28 | 20,33 | 19,68 | 14.500 |
25 mar 2024 | 20,31 | 20,35 | 20,31 | 20,33 | 19,67 | 11.600 |
22 mar 2024 | 20,28 | 20,32 | 20,22 | 20,31 | 19,66 | 6.000 |
21 mar 2024 | 20,23 | 20,29 | 20,23 | 20,28 | 19,63 | 7.500 |
20 mar 2024 | 20,26 | 20,26 | 20,19 | 20,23 | 19,58 | 9.100 |
19 mar 2024 | 20,18 | 20,25 | 20,17 | 20,22 | 19,57 | 12.500 |
18 mar 2024 | 20,15 | 20,24 | 20,14 | 20,22 | 19,57 | 15.800 |
15 mar 2024 | 20,20 | 20,20 | 20,13 | 20,16 | 19,51 | 6.600 |
15 mar 2024 | 0.019 Dividendo |
14 mar 2024 | 20,24 | 20,24 | 20,18 | 20,19 | 19,53 | 7.800 |
13 mar 2024 | 20,22 | 20,24 | 20,16 | 20,23 | 19,56 | 7.400 |
12 mar 2024 | 20,21 | 20,23 | 20,15 | 20,21 | 19,54 | 6.800 |
11 mar 2024 | 20,09 | 20,17 | 20,09 | 20,13 | 19,47 | 13.400 |
08 mar 2024 | 20,10 | 20,14 | 20,10 | 20,14 | 19,47 | 1.200 |
07 mar 2024 | 20,20 | 20,20 | 20,10 | 20,13 | 19,47 | 14.700 |
06 mar 2024 | 20,08 | 20,17 | 20,08 | 20,11 | 19,45 | 15.000 |
05 mar 2024 | 20,07 | 20,13 | 20,07 | 20,11 | 19,45 | 3.000 |
04 mar 2024 | 20,12 | 20,15 | 20,08 | 20,13 | 19,47 | 3.500 |
01 mar 2024 | 20,13 | 20,13 | 20,07 | 20,10 | 19,44 | 8.000 |
29 feb 2024 | 20,12 | 20,13 | 20,06 | 20,09 | 19,43 | 7.200 |
28 feb 2024 | 20,10 | 20,11 | 20,07 | 20,10 | 19,44 | 6.700 |
27 feb 2024 | 20,08 | 20,11 | 20,04 | 20,08 | 19,42 | 33.000 |
26 feb 2024 | 20,07 | 20,12 | 20,02 | 20,06 | 19,40 | 24.500 |
23 feb 2024 | 20,08 | 20,08 | 20,04 | 20,06 | 19,40 | 15.400 |
22 feb 2024 | 20,05 | 20,05 | 20,00 | 20,02 | 19,36 | 11.800 |
21 feb 2024 | 19,99 | 20,00 | 19,96 | 19,99 | 19,33 | 18.900 |
20 feb 2024 | 19,98 | 20,02 | 19,96 | 19,99 | 19,33 | 7.500 |
16 feb 2024 | 19,97 | 20,00 | 19,93 | 19,95 | 19,29 | 8.200 |
15 feb 2024 | 19,94 | 19,99 | 19,93 | 19,94 | 19,28 | 7.000 |
15 feb 2024 | 0.175 Dividendo |
14 feb 2024 | 20,13 | 20,17 | 20,10 | 20,11 | 19,28 | 4.000 |
13 feb 2024 | 20,16 | 20,21 | 20,11 | 20,12 | 19,29 | 9.100 |
12 feb 2024 | 20,15 | 20,18 | 20,12 | 20,15 | 19,31 | 11.900 |
09 feb 2024 | 20,17 | 20,17 | 20,14 | 20,14 | 19,31 | 10.100 |
08 feb 2024 | 20,15 | 20,16 | 20,08 | 20,14 | 19,31 | 11.800 |
07 feb 2024 | 20,11 | 20,11 | 20,05 | 20,10 | 19,27 | 1.700 |
06 feb 2024 | 20,13 | 20,13 | 20,10 | 20,11 | 19,28 | 2.700 |
05 feb 2024 | 20,01 | 20,11 | 20,01 | 20,11 | 19,28 | 2.800 |
02 feb 2024 | 20,07 | 20,07 | 19,93 | 19,97 | 19,15 | 9.600 |
01 feb 2024 | 20,04 | 20,12 | 20,04 | 20,09 | 19,26 | 9.900 |
31 gen 2024 | 19,90 | 20,05 | 19,90 | 20,05 | 19,22 | 13.400 |
30 gen 2024 | 19,85 | 19,88 | 19,84 | 19,86 | 19,04 | 4.100 |
29 gen 2024 | 19,97 | 19,97 | 19,82 | 19,82 | 19,00 | 10.400 |
26 gen 2024 | 19,93 | 19,95 | 19,85 | 19,91 | 19,09 | 4.200 |
25 gen 2024 | 19,91 | 19,96 | 19,83 | 19,88 | 19,06 | 27.200 |
24 gen 2024 | 19,83 | 19,94 | 19,73 | 19,94 | 19,12 | 33.900 |
23 gen 2024 | 19,95 | 20,00 | 19,95 | 19,97 | 19,14 | 12.000 |
22 gen 2024 | 19,90 | 19,93 | 19,81 | 19,91 | 19,09 | 7.600 |
19 gen 2024 | 20,05 | 20,05 | 19,88 | 19,91 | 19,09 | 12.100 |
18 gen 2024 | 20,03 | 20,07 | 20,00 | 20,03 | 19,20 | 17.400 |
17 gen 2024 | 20,00 | 20,05 | 19,99 | 20,03 | 19,21 | 13.500 |
17 gen 2024 | 0.172 Dividendo |
16 gen 2024 | 20,19 | 20,20 | 20,16 | 20,18 | 19,18 | 3.400 |
12 gen 2024 | 20,19 | 20,19 | 20,13 | 20,18 | 19,19 | 10.500 |
11 gen 2024 | 20,15 | 20,19 | 20,10 | 20,17 | 19,17 | 40.600 |
10 gen 2024 | 20,18 | 20,21 | 20,15 | 20,18 | 19,18 | 26.300 |
09 gen 2024 | 20,19 | 20,20 | 20,17 | 20,19 | 19,19 | 11.200 |
08 gen 2024 | 20,20 | 20,20 | 20,18 | 20,19 | 19,19 | 6.900 |
05 gen 2024 | 20,18 | 20,19 | 20,14 | 20,17 | 19,17 | 3.000 |
04 gen 2024 | 20,15 | 20,16 | 20,12 | 20,14 | 19,14 | 12.300 |
*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...