Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 23,20 | 24,45 | 23,20 | 24,40 | 24,40 | 46.323 |
20 mag 2024 | 0.25 Dividendo |
17 mag 2024 | 23,50 | 23,50 | 22,90 | 23,35 | 23,10 | 22.616 |
16 mag 2024 | 23,15 | 24,25 | 23,15 | 23,45 | 23,20 | 79.577 |
15 mag 2024 | 22,30 | 22,95 | 21,95 | 22,75 | 22,51 | 25.488 |
14 mag 2024 | 22,10 | 22,40 | 21,90 | 22,20 | 21,96 | 15.952 |
13 mag 2024 | 22,35 | 22,35 | 21,75 | 22,25 | 22,01 | 11.102 |
10 mag 2024 | 22,20 | 22,25 | 21,85 | 22,15 | 21,91 | 13.487 |
09 mag 2024 | 21,55 | 22,20 | 21,45 | 22,05 | 21,81 | 11.484 |
08 mag 2024 | 21,95 | 21,95 | 21,45 | 21,50 | 21,27 | 6.204 |
07 mag 2024 | 21,75 | 21,80 | 21,50 | 21,65 | 21,42 | 8.922 |
06 mag 2024 | 21,85 | 22,00 | 21,70 | 21,80 | 21,57 | 5.976 |
03 mag 2024 | 21,50 | 21,85 | 21,45 | 21,70 | 21,47 | 8.645 |
02 mag 2024 | 21,60 | 21,65 | 21,30 | 21,55 | 21,32 | 5.043 |
30 apr 2024 | 21,50 | 21,55 | 21,00 | 21,20 | 20,97 | 7.795 |
29 apr 2024 | 21,40 | 21,65 | 20,60 | 21,45 | 21,22 | 29.713 |
26 apr 2024 | 21,30 | 21,30 | 20,85 | 21,30 | 21,07 | 9.570 |
25 apr 2024 | 21,50 | 21,90 | 20,85 | 21,25 | 21,02 | 13.619 |
24 apr 2024 | 21,60 | 21,70 | 20,65 | 21,40 | 21,17 | 31.550 |
23 apr 2024 | 21,05 | 21,75 | 20,95 | 21,45 | 21,22 | 9.536 |
22 apr 2024 | 21,45 | 21,55 | 20,85 | 21,05 | 20,82 | 10.712 |
19 apr 2024 | 21,55 | 21,55 | 21,10 | 21,10 | 20,87 | 13.426 |
18 apr 2024 | 22,05 | 22,15 | 21,55 | 21,70 | 21,47 | 8.507 |
17 apr 2024 | 22,35 | 22,35 | 21,70 | 21,95 | 21,71 | 7.994 |
16 apr 2024 | 21,80 | 22,15 | 21,45 | 22,00 | 21,76 | 17.722 |
15 apr 2024 | 22,20 | 22,20 | 21,75 | 21,90 | 21,67 | 12.942 |
12 apr 2024 | 22,60 | 22,60 | 22,20 | 22,20 | 21,96 | 13.666 |
11 apr 2024 | 22,50 | 22,95 | 22,45 | 22,45 | 22,21 | 7.784 |
10 apr 2024 | 22,60 | 23,00 | 22,55 | 22,60 | 22,36 | 5.744 |
09 apr 2024 | 22,75 | 23,00 | 22,60 | 22,60 | 22,36 | 18.162 |
08 apr 2024 | 23,00 | 23,10 | 22,65 | 22,90 | 22,65 | 9.122 |
05 apr 2024 | 22,70 | 23,05 | 22,60 | 22,90 | 22,65 | 22.821 |
04 apr 2024 | 22,65 | 23,05 | 22,65 | 22,80 | 22,56 | 21.182 |
03 apr 2024 | 22,35 | 22,80 | 22,35 | 22,80 | 22,56 | 14.582 |
02 apr 2024 | 22,80 | 22,80 | 22,30 | 22,30 | 22,06 | 22.271 |
28 mar 2024 | 22,45 | 22,75 | 22,20 | 22,45 | 22,21 | 24.655 |
27 mar 2024 | 22,55 | 23,40 | 22,35 | 22,35 | 22,11 | 16.559 |
26 mar 2024 | 23,00 | 23,20 | 22,50 | 22,50 | 22,26 | 24.793 |
25 mar 2024 | 23,30 | 23,95 | 22,80 | 22,80 | 22,56 | 36.017 |
22 mar 2024 | 22,20 | 23,40 | 21,90 | 23,25 | 23,00 | 71.429 |
21 mar 2024 | 22,30 | 22,30 | 21,90 | 21,95 | 21,71 | 14.665 |
20 mar 2024 | 22,50 | 22,50 | 22,05 | 22,10 | 21,86 | 13.522 |
19 mar 2024 | 21,60 | 22,70 | 21,60 | 22,60 | 22,36 | 36.056 |
18 mar 2024 | 21,15 | 22,00 | 21,15 | 22,00 | 21,76 | 19.217 |
15 mar 2024 | 21,15 | 21,65 | 20,85 | 21,10 | 20,87 | 18.033 |
14 mar 2024 | 21,25 | 21,30 | 20,75 | 21,00 | 20,78 | 17.358 |
13 mar 2024 | 20,90 | 21,30 | 20,90 | 21,00 | 20,78 | 15.243 |
12 mar 2024 | 20,80 | 20,90 | 20,50 | 20,85 | 20,63 | 15.883 |
11 mar 2024 | 21,00 | 21,00 | 20,50 | 20,80 | 20,58 | 8.148 |
08 mar 2024 | 21,30 | 21,30 | 20,85 | 20,90 | 20,68 | 6.369 |
07 mar 2024 | 21,25 | 21,40 | 21,05 | 21,10 | 20,87 | 3.137 |
06 mar 2024 | 21,10 | 21,10 | 20,60 | 20,85 | 20,63 | 12.642 |
05 mar 2024 | 21,15 | 21,25 | 20,80 | 20,95 | 20,73 | 14.904 |
04 mar 2024 | 21,50 | 21,50 | 21,05 | 21,15 | 20,92 | 4.498 |
01 mar 2024 | 21,35 | 21,50 | 20,85 | 21,30 | 21,07 | 10.505 |
29 feb 2024 | 22,00 | 22,00 | 21,20 | 21,25 | 21,02 | 18.033 |
28 feb 2024 | 22,40 | 22,40 | 21,80 | 22,00 | 21,76 | 13.179 |
27 feb 2024 | 22,25 | 22,50 | 21,90 | 22,35 | 22,11 | 19.082 |
26 feb 2024 | 22,10 | 22,60 | 21,95 | 22,15 | 21,91 | 50.547 |
23 feb 2024 | 21,20 | 22,15 | 21,10 | 21,90 | 21,67 | 75.821 |
22 feb 2024 | 20,50 | 21,15 | 20,35 | 21,00 | 20,78 | 29.760 |
21 feb 2024 | 20,35 | 20,45 | 20,05 | 20,15 | 19,93 | 4.806 |
20 feb 2024 | 20,45 | 20,55 | 20,00 | 20,15 | 19,93 | 7.129 |
19 feb 2024 | 20,30 | 20,65 | 20,25 | 20,50 | 20,28 | 9.246 |
16 feb 2024 | 20,30 | 20,95 | 19,92 | 20,30 | 20,08 | 25.887 |
15 feb 2024 | 20,60 | 20,65 | 20,00 | 20,20 | 19,98 | 17.886 |
14 feb 2024 | 19,82 | 20,55 | 19,82 | 20,45 | 20,23 | 33.377 |
13 feb 2024 | 20,50 | 20,85 | 20,00 | 20,20 | 19,98 | 25.334 |
12 feb 2024 | 20,85 | 21,10 | 20,35 | 21,05 | 20,82 | 23.409 |
09 feb 2024 | 20,80 | 20,80 | 20,35 | 20,60 | 20,38 | 14.325 |
08 feb 2024 | 21,05 | 21,40 | 20,75 | 20,75 | 20,53 | 17.964 |
07 feb 2024 | 21,20 | 21,20 | 20,65 | 21,10 | 20,87 | 32.611 |
06 feb 2024 | 21,05 | 21,40 | 21,00 | 21,05 | 20,82 | 9.430 |
05 feb 2024 | 21,25 | 21,45 | 21,05 | 21,05 | 20,82 | 17.710 |
02 feb 2024 | 21,15 | 21,75 | 21,00 | 21,25 | 21,02 | 20.976 |
01 feb 2024 | 21,35 | 21,40 | 21,00 | 21,00 | 20,78 | 12.250 |
31 gen 2024 | 21,35 | 21,45 | 20,95 | 21,20 | 20,97 | 28.338 |
30 gen 2024 | 21,55 | 21,65 | 21,35 | 21,50 | 21,27 | 7.816 |
29 gen 2024 | 21,60 | 21,85 | 21,50 | 21,50 | 21,27 | 9.116 |
26 gen 2024 | 21,50 | 21,90 | 21,30 | 21,85 | 21,62 | 26.660 |
25 gen 2024 | 21,55 | 21,55 | 21,00 | 21,50 | 21,27 | 22.990 |
24 gen 2024 | 21,10 | 21,55 | 21,10 | 21,50 | 21,27 | 14.945 |
23 gen 2024 | 21,10 | 21,25 | 20,80 | 21,20 | 20,97 | 16.776 |
22 gen 2024 | 20,90 | 21,20 | 20,70 | 21,20 | 20,97 | 19.765 |
19 gen 2024 | 20,80 | 20,90 | 20,55 | 20,85 | 20,63 | 20.898 |
18 gen 2024 | 20,35 | 20,85 | 20,35 | 20,75 | 20,53 | 11.550 |
17 gen 2024 | 20,50 | 20,50 | 20,10 | 20,50 | 20,28 | 11.532 |
16 gen 2024 | 20,85 | 20,85 | 20,15 | 20,60 | 20,38 | 20.912 |
15 gen 2024 | 20,65 | 21,05 | 20,60 | 20,70 | 20,48 | 39.565 |
12 gen 2024 | 20,10 | 20,40 | 20,00 | 20,40 | 20,18 | 27.147 |
11 gen 2024 | 20,00 | 20,20 | 19,78 | 20,20 | 19,98 | 19.158 |
10 gen 2024 | 20,00 | 20,30 | 19,80 | 20,15 | 19,93 | 29.061 |
09 gen 2024 | 19,52 | 20,00 | 19,40 | 19,86 | 19,65 | 30.363 |
08 gen 2024 | 19,00 | 19,64 | 18,58 | 19,62 | 19,41 | 27.014 |
05 gen 2024 | 19,04 | 19,04 | 18,48 | 18,94 | 18,74 | 26.209 |
04 gen 2024 | 18,88 | 19,06 | 18,66 | 18,94 | 18,74 | 18.205 |
03 gen 2024 | 19,66 | 19,66 | 18,86 | 19,02 | 18,82 | 35.990 |
02 gen 2024 | 19,96 | 20,15 | 19,44 | 19,82 | 19,61 | 19.171 |
29 dic 2023 | 19,96 | 19,96 | 19,50 | 19,82 | 19,61 | 25.843 |
28 dic 2023 | 19,70 | 19,86 | 19,56 | 19,78 | 19,57 | 13.551 |
*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...