Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 21,56 | 21,76 | 20,73 | 20,89 | 20,89 | 1.012.500 |
01 mag 2024 | 21,72 | 21,93 | 21,69 | 21,78 | 21,78 | 340.500 |
30 apr 2024 | 21,63 | 21,86 | 21,60 | 21,69 | 21,69 | 327.600 |
29 apr 2024 | 21,72 | 21,94 | 21,69 | 21,69 | 21,69 | 394.200 |
26 apr 2024 | 21,12 | 21,74 | 21,09 | 21,68 | 21,68 | 473.600 |
25 apr 2024 | 21,06 | 21,16 | 21,00 | 21,13 | 21,13 | 283.800 |
24 apr 2024 | 21,13 | 21,22 | 21,12 | 21,14 | 21,14 | 261.000 |
23 apr 2024 | 21,33 | 21,36 | 21,14 | 21,18 | 21,18 | 343.900 |
22 apr 2024 | 20,95 | 21,36 | 20,91 | 21,33 | 21,33 | 413.700 |
19 apr 2024 | 20,77 | 21,00 | 20,76 | 20,91 | 20,91 | 498.200 |
18 apr 2024 | 20,80 | 20,93 | 20,70 | 20,83 | 20,83 | 454.100 |
17 apr 2024 | 20,62 | 20,90 | 20,56 | 20,72 | 20,72 | 789.400 |
16 apr 2024 | 20,70 | 20,70 | 20,40 | 20,55 | 20,55 | 635.900 |
15 apr 2024 | 20,85 | 21,00 | 20,63 | 20,70 | 20,70 | 332.300 |
12 apr 2024 | 21,00 | 21,07 | 20,71 | 20,75 | 20,75 | 236.700 |
11 apr 2024 | 20,86 | 21,05 | 20,79 | 21,00 | 21,00 | 344.200 |
10 apr 2024 | 20,82 | 21,00 | 20,79 | 20,88 | 20,88 | 303.600 |
09 apr 2024 | 20,97 | 21,05 | 20,91 | 20,96 | 20,96 | 223.900 |
08 apr 2024 | 21,00 | 21,03 | 20,89 | 20,93 | 20,93 | 206.700 |
05 apr 2024 | 20,92 | 21,00 | 20,85 | 20,98 | 20,98 | 352.700 |
04 apr 2024 | 21,16 | 21,18 | 20,85 | 20,88 | 20,88 | 246.900 |
03 apr 2024 | 21,03 | 21,14 | 21,00 | 21,08 | 21,08 | 271.500 |
02 apr 2024 | 21,11 | 21,19 | 20,99 | 21,01 | 21,01 | 390.200 |
01 apr 2024 | 21,45 | 21,45 | 21,13 | 21,16 | 21,16 | 505.500 |
28 mar 2024 | 21,32 | 21,52 | 21,31 | 21,43 | 21,43 | 959.300 |
27 mar 2024 | 21,12 | 21,30 | 21,10 | 21,24 | 21,24 | 396.600 |
26 mar 2024 | 20,98 | 21,08 | 20,87 | 21,01 | 21,01 | 368.700 |
25 mar 2024 | 20,80 | 21,00 | 20,80 | 20,88 | 20,88 | 232.600 |
22 mar 2024 | 20,92 | 20,92 | 20,75 | 20,82 | 20,82 | 216.700 |
21 mar 2024 | 20,83 | 20,97 | 20,79 | 20,92 | 20,92 | 267.100 |
20 mar 2024 | 20,75 | 20,81 | 20,56 | 20,80 | 20,80 | 395.800 |
19 mar 2024 | 20,73 | 20,88 | 20,61 | 20,76 | 20,76 | 296.200 |
18 mar 2024 | 20,74 | 20,82 | 20,67 | 20,68 | 20,68 | 308.200 |
15 mar 2024 | 20,56 | 20,83 | 20,56 | 20,74 | 20,74 | 457.800 |
14 mar 2024 | 20,86 | 20,87 | 20,51 | 20,53 | 20,53 | 375.300 |
14 mar 2024 | 0.46 Dividendo |
13 mar 2024 | 21,49 | 21,52 | 21,31 | 21,31 | 20,85 | 381.600 |
12 mar 2024 | 21,34 | 21,45 | 21,22 | 21,43 | 20,97 | 307.800 |
11 mar 2024 | 21,06 | 21,38 | 21,05 | 21,31 | 20,85 | 520.800 |
08 mar 2024 | 21,00 | 21,14 | 20,90 | 21,06 | 20,61 | 557.100 |
07 mar 2024 | 21,10 | 21,10 | 20,55 | 20,94 | 20,49 | 770.300 |
06 mar 2024 | 20,93 | 21,10 | 20,88 | 21,03 | 20,58 | 629.300 |
05 mar 2024 | 20,98 | 21,07 | 20,78 | 20,86 | 20,41 | 758.000 |
04 mar 2024 | 21,10 | 21,25 | 20,98 | 21,03 | 20,58 | 695.200 |
01 mar 2024 | 20,82 | 21,16 | 20,70 | 21,07 | 20,62 | 2.984.400 |
29 feb 2024 | 21,83 | 21,83 | 21,68 | 21,83 | 21,36 | 304.700 |
28 feb 2024 | 21,89 | 21,92 | 21,73 | 21,75 | 21,28 | 213.000 |
28 feb 2024 | 0.08 Dividendo |
27 feb 2024 | 21,85 | 21,99 | 21,70 | 21,97 | 21,42 | 366.200 |
26 feb 2024 | 21,80 | 21,91 | 21,77 | 21,81 | 21,26 | 229.200 |
23 feb 2024 | 21,91 | 22,08 | 21,78 | 21,88 | 21,33 | 327.400 |
22 feb 2024 | 21,75 | 21,88 | 21,65 | 21,82 | 21,27 | 283.800 |
21 feb 2024 | 21,70 | 21,74 | 21,56 | 21,74 | 21,19 | 327.200 |
20 feb 2024 | 21,70 | 21,84 | 21,50 | 21,67 | 21,13 | 439.300 |
16 feb 2024 | 21,88 | 21,91 | 21,39 | 21,73 | 21,18 | 505.800 |
15 feb 2024 | 21,38 | 21,74 | 21,35 | 21,73 | 21,18 | 330.000 |
14 feb 2024 | 21,59 | 21,61 | 21,08 | 21,33 | 20,79 | 772.200 |
13 feb 2024 | 21,60 | 21,60 | 21,30 | 21,42 | 20,88 | 384.800 |
12 feb 2024 | 21,48 | 21,73 | 21,39 | 21,68 | 21,13 | 283.500 |
09 feb 2024 | 21,29 | 21,43 | 21,23 | 21,43 | 20,89 | 218.000 |
08 feb 2024 | 21,43 | 21,43 | 21,20 | 21,31 | 20,77 | 271.800 |
07 feb 2024 | 21,39 | 21,51 | 21,27 | 21,42 | 20,88 | 275.500 |
06 feb 2024 | 21,46 | 21,46 | 21,23 | 21,39 | 20,85 | 259.200 |
05 feb 2024 | 21,41 | 21,48 | 21,18 | 21,44 | 20,90 | 275.500 |
02 feb 2024 | 21,35 | 21,68 | 21,32 | 21,47 | 20,93 | 300.900 |
01 feb 2024 | 21,65 | 21,65 | 21,17 | 21,45 | 20,91 | 368.000 |
31 gen 2024 | 22,01 | 22,10 | 21,64 | 21,66 | 21,12 | 348.400 |
30 gen 2024 | 22,00 | 22,15 | 21,98 | 22,09 | 21,53 | 246.100 |
29 gen 2024 | 22,35 | 22,35 | 21,87 | 22,02 | 21,47 | 413.400 |
26 gen 2024 | 22,08 | 22,29 | 22,08 | 22,26 | 21,70 | 241.800 |
25 gen 2024 | 22,08 | 22,17 | 21,92 | 22,06 | 21,51 | 246.000 |
24 gen 2024 | 22,17 | 22,17 | 21,99 | 22,03 | 21,48 | 296.900 |
23 gen 2024 | 22,07 | 22,16 | 22,01 | 22,14 | 21,58 | 199.700 |
22 gen 2024 | 21,87 | 22,06 | 21,81 | 22,06 | 21,51 | 201.900 |
19 gen 2024 | 21,81 | 21,82 | 21,61 | 21,79 | 21,24 | 292.700 |
18 gen 2024 | 21,68 | 21,73 | 21,51 | 21,72 | 21,17 | 186.900 |
17 gen 2024 | 21,52 | 21,66 | 21,50 | 21,62 | 21,08 | 219.800 |
16 gen 2024 | 21,68 | 21,74 | 21,54 | 21,59 | 21,05 | 264.500 |
12 gen 2024 | 21,67 | 21,82 | 21,62 | 21,73 | 21,18 | 485.600 |
11 gen 2024 | 21,69 | 21,69 | 21,36 | 21,60 | 21,06 | 394.400 |
10 gen 2024 | 21,73 | 21,85 | 21,70 | 21,73 | 21,18 | 360.100 |
09 gen 2024 | 21,81 | 21,84 | 21,69 | 21,70 | 21,15 | 437.100 |
08 gen 2024 | 21,71 | 21,85 | 21,55 | 21,85 | 21,30 | 494.500 |
05 gen 2024 | 21,78 | 21,83 | 21,64 | 21,72 | 21,17 | 340.300 |
04 gen 2024 | 21,49 | 22,01 | 21,49 | 21,80 | 21,25 | 361.200 |
03 gen 2024 | 21,51 | 21,60 | 21,41 | 21,42 | 20,88 | 261.500 |
02 gen 2024 | 21,50 | 21,62 | 21,42 | 21,59 | 21,05 | 335.500 |
29 dic 2023 | 21,97 | 22,00 | 21,55 | 21,60 | 21,06 | 460.900 |
28 dic 2023 | 21,76 | 21,96 | 21,75 | 21,94 | 21,39 | 430.700 |
27 dic 2023 | 21,59 | 21,79 | 21,51 | 21,74 | 21,19 | 348.900 |
26 dic 2023 | 21,23 | 21,64 | 21,23 | 21,49 | 20,95 | 346.000 |
22 dic 2023 | 21,32 | 21,44 | 21,28 | 21,31 | 20,77 | 232.400 |
21 dic 2023 | 21,12 | 21,22 | 20,90 | 21,19 | 20,66 | 667.200 |
20 dic 2023 | 21,25 | 21,35 | 21,08 | 21,08 | 20,55 | 277.300 |
19 dic 2023 | 21,10 | 21,27 | 21,05 | 21,26 | 20,73 | 223.300 |
18 dic 2023 | 21,17 | 21,20 | 20,98 | 21,12 | 20,59 | 380.400 |
15 dic 2023 | 21,23 | 21,33 | 21,10 | 21,17 | 20,64 | 368.500 |
14 dic 2023 | 21,21 | 21,45 | 21,14 | 21,32 | 20,78 | 507.200 |
14 dic 2023 | 0.46 Dividendo |
13 dic 2023 | 21,25 | 21,57 | 21,03 | 21,49 | 20,50 | 433.600 |
*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...