Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 21,61 | 21,62 | 21,50 | 21,58 | 21,58 | 9.800 |
07 mag 2024 | 21,67 | 21,75 | 21,64 | 21,64 | 21,64 | 10.900 |
06 mag 2024 | 21,69 | 21,84 | 21,69 | 21,71 | 21,71 | 4.800 |
03 mag 2024 | 21,68 | 21,72 | 21,60 | 21,65 | 21,65 | 4.200 |
02 mag 2024 | 21,61 | 21,68 | 21,59 | 21,59 | 21,59 | 12.100 |
01 mag 2024 | 21,50 | 21,65 | 21,44 | 21,64 | 21,64 | 12.600 |
30 apr 2024 | 21,50 | 21,58 | 21,41 | 21,56 | 21,56 | 17.100 |
29 apr 2024 | 21,43 | 21,60 | 21,43 | 21,58 | 21,58 | 12.700 |
29 apr 2024 | 0.139 Dividendo |
26 apr 2024 | 21,60 | 21,67 | 21,54 | 21,54 | 21,40 | 5.000 |
25 apr 2024 | 21,59 | 21,63 | 21,55 | 21,62 | 21,48 | 8.700 |
24 apr 2024 | 21,63 | 21,70 | 21,62 | 21,70 | 21,56 | 26.000 |
23 apr 2024 | 21,45 | 21,73 | 21,45 | 21,69 | 21,55 | 41.500 |
22 apr 2024 | 21,46 | 21,52 | 21,45 | 21,52 | 21,38 | 11.700 |
19 apr 2024 | 21,43 | 21,51 | 21,40 | 21,45 | 21,31 | 5.000 |
18 apr 2024 | 21,43 | 21,64 | 21,40 | 21,40 | 21,26 | 13.300 |
17 apr 2024 | 21,56 | 21,58 | 21,46 | 21,56 | 21,42 | 5.300 |
16 apr 2024 | 21,42 | 21,65 | 21,42 | 21,51 | 21,37 | 7.100 |
15 apr 2024 | 21,53 | 21,59 | 21,41 | 21,51 | 21,37 | 40.800 |
12 apr 2024 | 21,54 | 21,61 | 21,52 | 21,57 | 21,43 | 5.800 |
11 apr 2024 | 21,55 | 21,56 | 21,53 | 21,56 | 21,42 | 17.200 |
10 apr 2024 | 21,65 | 21,65 | 21,52 | 21,58 | 21,44 | 12.300 |
09 apr 2024 | 21,70 | 21,75 | 21,65 | 21,67 | 21,53 | 10.500 |
08 apr 2024 | 21,75 | 21,75 | 21,60 | 21,65 | 21,51 | 16.800 |
05 apr 2024 | 21,96 | 21,96 | 21,67 | 21,77 | 21,63 | 16.200 |
04 apr 2024 | 21,96 | 21,97 | 21,85 | 21,96 | 21,82 | 9.400 |
03 apr 2024 | 21,93 | 21,93 | 21,73 | 21,82 | 21,68 | 7.200 |
02 apr 2024 | 21,85 | 21,90 | 21,76 | 21,90 | 21,76 | 12.200 |
01 apr 2024 | 21,90 | 21,92 | 21,78 | 21,88 | 21,74 | 23.000 |
28 mar 2024 | 21,66 | 22,03 | 21,66 | 21,98 | 21,84 | 91.200 |
27 mar 2024 | 21,70 | 21,79 | 21,65 | 21,72 | 21,58 | 13.900 |
26 mar 2024 | 21,66 | 21,73 | 21,61 | 21,68 | 21,54 | 35.300 |
25 mar 2024 | 21,73 | 21,76 | 21,60 | 21,65 | 21,51 | 17.600 |
22 mar 2024 | 21,81 | 21,90 | 21,72 | 21,80 | 21,66 | 9.400 |
21 mar 2024 | 21,75 | 21,85 | 21,71 | 21,81 | 21,67 | 14.300 |
20 mar 2024 | 21,62 | 21,74 | 21,60 | 21,67 | 21,53 | 10.200 |
19 mar 2024 | 21,60 | 21,70 | 21,60 | 21,65 | 21,51 | 15.700 |
18 mar 2024 | 21,66 | 21,85 | 21,58 | 21,60 | 21,46 | 29.500 |
15 mar 2024 | 21,68 | 21,74 | 21,63 | 21,65 | 21,51 | 15.100 |
14 mar 2024 | 21,82 | 21,84 | 21,66 | 21,67 | 21,53 | 22.800 |
13 mar 2024 | 21,87 | 21,91 | 21,83 | 21,83 | 21,69 | 9.600 |
12 mar 2024 | 21,98 | 22,03 | 21,85 | 21,87 | 21,73 | 13.200 |
11 mar 2024 | 21,99 | 22,04 | 21,96 | 21,96 | 21,82 | 10.900 |
08 mar 2024 | 21,91 | 22,07 | 21,91 | 22,03 | 21,89 | 12.000 |
07 mar 2024 | 21,90 | 21,93 | 21,86 | 21,89 | 21,75 | 12.100 |
06 mar 2024 | 21,94 | 22,03 | 21,86 | 21,86 | 21,72 | 9.100 |
05 mar 2024 | 21,88 | 22,08 | 21,85 | 21,88 | 21,74 | 14.300 |
04 mar 2024 | 21,89 | 22,04 | 21,87 | 21,88 | 21,74 | 11.000 |
01 mar 2024 | 22,01 | 22,06 | 21,95 | 21,97 | 21,83 | 9.400 |
29 feb 2024 | 21,95 | 22,19 | 21,90 | 22,15 | 22,01 | 104.300 |
28 feb 2024 | 21,94 | 21,99 | 21,89 | 21,93 | 21,79 | 10.900 |
27 feb 2024 | 21,88 | 22,03 | 21,87 | 21,89 | 21,75 | 10.800 |
26 feb 2024 | 21,93 | 22,03 | 21,88 | 21,95 | 21,81 | 10.500 |
23 feb 2024 | 21,90 | 22,04 | 21,90 | 22,04 | 21,90 | 9.900 |
22 feb 2024 | 21,99 | 22,10 | 21,85 | 21,87 | 21,73 | 5.800 |
21 feb 2024 | 21,90 | 22,11 | 21,86 | 21,86 | 21,72 | 3.100 |
20 feb 2024 | 21,87 | 22,05 | 21,87 | 21,91 | 21,77 | 7.000 |
16 feb 2024 | 21,82 | 21,95 | 21,80 | 21,94 | 21,80 | 4.800 |
15 feb 2024 | 21,89 | 21,95 | 21,86 | 21,94 | 21,80 | 4.500 |
14 feb 2024 | 21,81 | 21,95 | 21,81 | 21,88 | 21,74 | 6.900 |
13 feb 2024 | 21,92 | 21,95 | 21,76 | 21,81 | 21,67 | 7.200 |
12 feb 2024 | 22,00 | 22,14 | 22,00 | 22,01 | 21,87 | 8.000 |
09 feb 2024 | 21,90 | 22,15 | 21,90 | 22,03 | 21,89 | 14.900 |
08 feb 2024 | 21,93 | 22,17 | 21,90 | 21,93 | 21,79 | 9.700 |
07 feb 2024 | 21,95 | 22,08 | 21,90 | 21,92 | 21,78 | 10.700 |
06 feb 2024 | 22,03 | 22,03 | 21,92 | 21,98 | 21,84 | 4.500 |
05 feb 2024 | 21,93 | 22,25 | 21,91 | 21,94 | 21,80 | 7.400 |
02 feb 2024 | 21,94 | 22,27 | 21,94 | 22,01 | 21,87 | 14.500 |
01 feb 2024 | 22,01 | 22,25 | 21,95 | 22,23 | 22,09 | 51.800 |
31 gen 2024 | 22,22 | 22,30 | 21,86 | 21,94 | 21,80 | 57.400 |
30 gen 2024 | 22,10 | 22,25 | 22,01 | 22,11 | 21,97 | 15.600 |
30 gen 2024 | 0.139 Dividendo |
29 gen 2024 | 22,22 | 22,29 | 22,01 | 22,22 | 21,94 | 10.200 |
26 gen 2024 | 22,22 | 22,22 | 22,15 | 22,18 | 21,90 | 5.700 |
25 gen 2024 | 22,00 | 22,14 | 21,95 | 22,14 | 21,86 | 12.900 |
24 gen 2024 | 22,13 | 22,20 | 21,96 | 21,96 | 21,68 | 20.800 |
23 gen 2024 | 22,11 | 22,19 | 22,01 | 22,15 | 21,87 | 6.500 |
22 gen 2024 | 22,12 | 22,21 | 22,10 | 22,15 | 21,87 | 7.200 |
19 gen 2024 | 22,00 | 22,18 | 22,00 | 22,18 | 21,90 | 6.400 |
18 gen 2024 | 22,02 | 22,25 | 21,96 | 22,00 | 21,72 | 22.000 |
17 gen 2024 | 22,11 | 22,19 | 22,01 | 22,04 | 21,76 | 18.700 |
16 gen 2024 | 22,27 | 22,37 | 22,10 | 22,22 | 21,94 | 8.900 |
12 gen 2024 | 22,21 | 22,42 | 22,20 | 22,31 | 22,03 | 17.300 |
11 gen 2024 | 22,46 | 22,46 | 22,08 | 22,23 | 21,95 | 22.900 |
10 gen 2024 | 22,50 | 22,53 | 22,30 | 22,40 | 22,12 | 10.400 |
09 gen 2024 | 22,43 | 22,56 | 22,41 | 22,49 | 22,21 | 5.100 |
08 gen 2024 | 22,21 | 22,42 | 22,21 | 22,37 | 22,09 | 11.100 |
05 gen 2024 | 22,31 | 22,54 | 22,20 | 22,37 | 22,09 | 9.700 |
04 gen 2024 | 22,45 | 22,55 | 22,31 | 22,42 | 22,14 | 3.200 |
03 gen 2024 | 22,37 | 22,62 | 22,33 | 22,45 | 22,17 | 18.200 |
02 gen 2024 | 22,71 | 22,71 | 22,36 | 22,52 | 22,23 | 37.100 |
29 dic 2023 | 22,35 | 23,01 | 22,24 | 22,84 | 22,55 | 132.200 |
28 dic 2023 | 22,16 | 22,32 | 22,07 | 22,27 | 21,99 | 21.600 |
27 dic 2023 | 21,93 | 22,17 | 21,93 | 22,13 | 21,85 | 14.200 |
26 dic 2023 | 21,90 | 22,15 | 21,90 | 21,95 | 21,67 | 13.400 |
22 dic 2023 | 21,93 | 22,22 | 21,87 | 21,90 | 21,62 | 46.300 |
21 dic 2023 | 21,89 | 21,98 | 21,85 | 21,85 | 21,57 | 32.100 |
20 dic 2023 | 21,92 | 22,00 | 21,87 | 21,89 | 21,61 | 28.200 |
19 dic 2023 | 21,90 | 22,10 | 21,90 | 21,94 | 21,66 | 85.600 |
18 dic 2023 | 22,00 | 22,11 | 21,77 | 21,95 | 21,67 | 51.000 |
*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...