Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 20,03 | 21,03 | 20,03 | 21,03 | 21,03 | 8.500 |
20 mag 2024 | 19,93 | 19,96 | 19,77 | 19,86 | 19,86 | 7.200 |
17 mag 2024 | 19,70 | 20,31 | 19,70 | 20,14 | 20,14 | 7.000 |
16 mag 2024 | 19,77 | 19,92 | 19,57 | 19,85 | 19,85 | 4.800 |
15 mag 2024 | 20,15 | 20,15 | 19,75 | 19,77 | 19,77 | 4.000 |
14 mag 2024 | 19,71 | 20,11 | 19,71 | 20,11 | 20,11 | 1.900 |
13 mag 2024 | 19,46 | 19,80 | 19,38 | 19,52 | 19,52 | 14.500 |
10 mag 2024 | 19,41 | 19,41 | 19,17 | 19,17 | 19,17 | 2.700 |
09 mag 2024 | 19,73 | 19,73 | 19,45 | 19,52 | 19,52 | 2.400 |
08 mag 2024 | 19,78 | 19,90 | 19,69 | 19,72 | 19,72 | 4.400 |
07 mag 2024 | 20,60 | 20,60 | 20,07 | 20,12 | 20,12 | 2.200 |
06 mag 2024 | 20,71 | 20,71 | 20,49 | 20,70 | 20,70 | 3.000 |
03 mag 2024 | 20,30 | 20,34 | 20,19 | 20,34 | 20,34 | 3.700 |
02 mag 2024 | 20,24 | 20,35 | 20,24 | 20,25 | 20,25 | 700 |
01 mag 2024 | 20,43 | 20,64 | 20,16 | 20,25 | 20,25 | 3.900 |
30 apr 2024 | 20,59 | 20,88 | 20,44 | 20,52 | 20,52 | 3.800 |
29 apr 2024 | 20,63 | 21,39 | 20,63 | 21,27 | 21,27 | 5.300 |
26 apr 2024 | 19,10 | 19,32 | 18,78 | 18,96 | 18,96 | 8.500 |
25 apr 2024 | 18,35 | 19,14 | 18,31 | 19,14 | 19,14 | 2.400 |
24 apr 2024 | 17,93 | 18,37 | 17,82 | 18,24 | 18,24 | 14.900 |
24 apr 2024 | 0.424 Dividendo |
23 apr 2024 | 16,35 | 16,79 | 16,35 | 16,72 | 16,30 | 8.800 |
22 apr 2024 | 16,18 | 16,63 | 16,17 | 16,43 | 16,01 | 10.000 |
19 apr 2024 | 17,31 | 17,34 | 16,96 | 16,99 | 16,56 | 4.000 |
18 apr 2024 | 17,53 | 17,53 | 17,29 | 17,31 | 16,87 | 6.400 |
17 apr 2024 | 17,84 | 18,15 | 17,77 | 17,94 | 17,48 | 10.300 |
16 apr 2024 | 17,96 | 18,12 | 17,83 | 18,12 | 17,66 | 5.200 |
15 apr 2024 | 19,06 | 19,09 | 18,58 | 18,58 | 18,11 | 8.300 |
12 apr 2024 | 19,72 | 19,72 | 19,49 | 19,53 | 19,03 | 14.300 |
11 apr 2024 | 19,55 | 19,88 | 19,28 | 19,88 | 19,37 | 4.900 |
10 apr 2024 | 19,95 | 19,95 | 19,43 | 19,57 | 19,07 | 4.800 |
09 apr 2024 | 19,64 | 20,04 | 19,64 | 20,02 | 19,51 | 1.500 |
08 apr 2024 | 19,21 | 19,69 | 19,21 | 19,63 | 19,14 | 1.000 |
05 apr 2024 | 18,59 | 19,25 | 18,59 | 18,86 | 18,38 | 6.100 |
04 apr 2024 | 19,23 | 19,89 | 19,23 | 19,49 | 19,00 | 9.100 |
03 apr 2024 | 18,78 | 19,24 | 18,73 | 19,24 | 18,75 | 2.000 |
02 apr 2024 | 18,96 | 19,03 | 18,96 | 19,03 | 18,55 | 1.100 |
01 apr 2024 | 19,72 | 19,86 | 19,34 | 19,75 | 19,25 | 1.500 |
28 mar 2024 | 20,09 | 20,09 | 19,87 | 19,88 | 19,38 | 5.800 |
27 mar 2024 | 20,04 | 20,25 | 20,04 | 20,25 | 19,74 | 1.600 |
26 mar 2024 | 20,54 | 20,54 | 20,03 | 20,03 | 19,52 | 700 |
25 mar 2024 | 18,95 | 19,56 | 18,95 | 19,47 | 18,98 | 19.700 |
22 mar 2024 | 18,88 | 19,33 | 18,88 | 19,31 | 18,82 | 4.100 |
21 mar 2024 | 19,78 | 19,87 | 19,51 | 19,51 | 19,02 | 13.700 |
20 mar 2024 | 19,43 | 19,83 | 19,35 | 19,79 | 19,29 | 28.600 |
20 mar 2024 | 0.519 Dividendo |
19 mar 2024 | 19,82 | 19,95 | 19,56 | 19,88 | 18,87 | 15.800 |
18 mar 2024 | 19,22 | 20,12 | 19,22 | 20,07 | 19,05 | 10.500 |
15 mar 2024 | 18,81 | 18,94 | 18,81 | 18,94 | 17,98 | 2.500 |
14 mar 2024 | 19,16 | 19,16 | 18,77 | 18,82 | 17,86 | 3.500 |
13 mar 2024 | 20,30 | 20,30 | 19,58 | 19,58 | 18,59 | 3.800 |
12 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 19,41 | 300 |
11 mar 2024 | 20,05 | 20,64 | 20,05 | 20,43 | 19,39 | 2.600 |
08 mar 2024 | 20,22 | 20,22 | 20,15 | 20,15 | 19,13 | 1.400 |
07 mar 2024 | 20,24 | 20,61 | 20,24 | 20,51 | 19,47 | 1.300 |
06 mar 2024 | 20,72 | 20,72 | 20,28 | 20,31 | 19,28 | 2.300 |
05 mar 2024 | 20,86 | 21,03 | 20,72 | 20,72 | 19,67 | 3.900 |
04 mar 2024 | 22,27 | 22,27 | 21,33 | 21,48 | 20,38 | 2.500 |
01 mar 2024 | 22,53 | 22,78 | 22,53 | 22,78 | 21,62 | 800 |
29 feb 2024 | 22,98 | 22,98 | 22,42 | 22,72 | 21,57 | 16.600 |
28 feb 2024 | 22,57 | 22,81 | 22,43 | 22,71 | 21,55 | 4.000 |
27 feb 2024 | 22,91 | 22,91 | 22,47 | 22,49 | 21,35 | 3.000 |
26 feb 2024 | 21,96 | 22,51 | 21,96 | 22,45 | 21,31 | 20.100 |
23 feb 2024 | 21,83 | 22,00 | 21,75 | 21,75 | 20,65 | 18.600 |
22 feb 2024 | 21,74 | 22,19 | 21,71 | 22,18 | 21,05 | 6.100 |
21 feb 2024 | 21,91 | 22,31 | 21,76 | 21,92 | 20,81 | 8.100 |
21 feb 2024 | 0.313 Dividendo |
20 feb 2024 | 22,39 | 22,39 | 21,72 | 22,12 | 20,70 | 28.600 |
16 feb 2024 | 22,63 | 22,73 | 22,50 | 22,66 | 21,20 | 2.900 |
15 feb 2024 | 21,98 | 22,64 | 21,98 | 22,64 | 21,19 | 4.600 |
14 feb 2024 | 21,21 | 21,64 | 21,21 | 21,64 | 20,25 | 1.200 |
13 feb 2024 | 21,49 | 21,49 | 21,06 | 21,15 | 19,79 | 3.900 |
12 feb 2024 | 22,01 | 22,11 | 21,50 | 21,54 | 20,16 | 6.900 |
09 feb 2024 | 21,92 | 22,07 | 21,83 | 22,00 | 20,59 | 3.800 |
08 feb 2024 | 21,55 | 21,67 | 21,55 | 21,65 | 20,26 | 900 |
07 feb 2024 | 21,33 | 21,58 | 21,33 | 21,48 | 20,10 | 1.800 |
06 feb 2024 | 21,16 | 21,16 | 20,90 | 21,14 | 19,78 | 1.200 |
05 feb 2024 | 20,87 | 20,87 | 20,78 | 20,78 | 19,45 | 1.000 |
02 feb 2024 | 21,34 | 21,50 | 21,34 | 21,49 | 20,11 | 2.200 |
01 feb 2024 | 21,59 | 21,64 | 21,58 | 21,58 | 20,19 | 600 |
31 gen 2024 | 21,31 | 21,73 | 21,31 | 21,48 | 20,10 | 1.900 |
30 gen 2024 | 21,86 | 21,94 | 21,86 | 21,90 | 20,49 | 10.100 |
29 gen 2024 | 21,22 | 21,75 | 21,05 | 21,75 | 20,35 | 3.200 |
26 gen 2024 | 22,32 | 25,42 | 20,81 | 20,92 | 19,58 | 10.500 |
25 gen 2024 | 21,46 | 21,47 | 20,58 | 20,86 | 19,52 | 22.400 |
24 gen 2024 | 23,98 | 24,08 | 23,67 | 23,67 | 22,15 | 2.700 |
24 gen 2024 | 0.556 Dividendo |
23 gen 2024 | 24,75 | 24,81 | 24,29 | 24,37 | 22,28 | 9.600 |
22 gen 2024 | 24,72 | 24,72 | 24,29 | 24,36 | 22,28 | 18.200 |
19 gen 2024 | 24,39 | 24,68 | 24,33 | 24,68 | 22,57 | 1.900 |
18 gen 2024 | 25,09 | 25,09 | 24,43 | 24,65 | 22,54 | 4.100 |
17 gen 2024 | 25,00 | 25,05 | 24,70 | 25,05 | 22,91 | 2.800 |
16 gen 2024 | 25,00 | 25,84 | 25,00 | 25,53 | 23,35 | 4.300 |
12 gen 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 23,23 | 500 |
11 gen 2024 | 26,45 | 26,45 | 26,27 | 26,30 | 24,05 | 3.200 |
10 gen 2024 | 26,90 | 26,98 | 26,85 | 26,98 | 24,67 | 1.300 |
09 gen 2024 | 27,27 | 27,27 | 27,04 | 27,10 | 24,78 | 2.600 |
08 gen 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 25,30 | 300 |
05 gen 2024 | 27,13 | 27,50 | 27,13 | 27,37 | 25,03 | 1.400 |
04 gen 2024 | 27,60 | 27,60 | 27,34 | 27,34 | 25,00 | 800 |
*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...