Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
17 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
16 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
15 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
14 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
13 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
10 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
09 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
08 mag 2024 | 21,87 | 22,05 | 21,87 | 22,05 | 22,05 | 1.200 |
07 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
06 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
03 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
02 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 200 |
01 mag 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
30 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
29 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | 200 |
26 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | 100 |
25 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
25 apr 2024 | 0.624 Dividendo |
24 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,70 | - |
23 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,70 | - |
22 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,70 | - |
19 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,70 | - |
18 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,70 | - |
17 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,70 | - |
16 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,70 | 100 |
15 apr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 20,61 | 100 |
12 apr 2024 | 21,73 | 21,73 | 21,23 | 21,23 | 20,61 | 5.100 |
11 apr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,01 | - |
10 apr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,01 | - |
09 apr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,01 | 16.700 |
08 apr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,01 | - |
05 apr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,01 | 300 |
04 apr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,25 | 200 |
03 apr 2024 | 21,87 | 22,25 | 21,87 | 22,25 | 21,60 | 1.200 |
02 apr 2024 | 21,95 | 22,31 | 21,95 | 22,31 | 21,66 | 700 |
01 apr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,13 | 300 |
28 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,08 | 100 |
27 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,14 | 1.000 |
26 mar 2024 | 21,23 | 21,55 | 21,23 | 21,55 | 20,92 | 1.153.400 |
25 mar 2024 | 21,00 | 21,35 | 21,00 | 21,11 | 20,49 | 852.100 |
22 mar 2024 | 21,87 | 21,87 | 21,32 | 21,32 | 20,70 | 9.100 |
21 mar 2024 | 21,43 | 22,13 | 21,43 | 21,45 | 20,82 | 1.200 |
20 mar 2024 | 21,28 | 21,74 | 21,28 | 21,28 | 20,66 | 1.400 |
19 mar 2024 | 21,84 | 21,84 | 21,38 | 21,41 | 20,78 | 2.600 |
18 mar 2024 | 21,63 | 21,93 | 21,31 | 21,31 | 20,69 | 1.800 |
15 mar 2024 | 22,00 | 22,27 | 20,94 | 20,94 | 20,33 | 1.900 |
14 mar 2024 | 21,94 | 21,94 | 21,47 | 21,81 | 21,17 | 1.200 |
13 mar 2024 | 21,47 | 21,68 | 21,27 | 21,68 | 21,05 | 1.300 |
12 mar 2024 | 21,45 | 21,45 | 20,84 | 20,84 | 20,23 | 2.300 |
11 mar 2024 | 21,53 | 21,54 | 21,01 | 21,01 | 20,40 | 2.000 |
08 mar 2024 | 20,78 | 21,50 | 20,78 | 21,03 | 20,41 | 2.900 |
07 mar 2024 | 21,55 | 21,56 | 20,92 | 20,92 | 20,31 | 1.300 |
06 mar 2024 | 20,67 | 21,46 | 20,67 | 21,46 | 20,83 | 2.400 |
05 mar 2024 | 21,25 | 21,25 | 20,69 | 20,69 | 20,08 | 1.400 |
04 mar 2024 | 21,38 | 21,38 | 20,61 | 21,31 | 20,69 | 1.800 |
01 mar 2024 | 21,27 | 21,33 | 20,62 | 21,33 | 20,71 | 3.000 |
29 feb 2024 | 20,52 | 21,25 | 20,52 | 20,77 | 20,16 | 1.400 |
28 feb 2024 | 20,37 | 21,25 | 20,37 | 20,61 | 20,01 | 2.500 |
27 feb 2024 | 20,57 | 21,29 | 20,57 | 21,29 | 20,67 | 1.700 |
26 feb 2024 | 21,38 | 21,38 | 20,66 | 20,95 | 20,34 | 3.200 |
23 feb 2024 | 21,24 | 21,40 | 20,76 | 21,03 | 20,41 | 3.100 |
22 feb 2024 | 21,67 | 21,67 | 20,90 | 21,67 | 21,04 | 4.000 |
21 feb 2024 | 22,19 | 22,19 | 21,33 | 21,37 | 20,74 | 3.700 |
20 feb 2024 | 22,29 | 22,29 | 21,24 | 21,49 | 20,86 | 3.900 |
16 feb 2024 | 21,19 | 22,00 | 21,19 | 22,00 | 21,36 | 2.300 |
15 feb 2024 | 21,66 | 21,67 | 21,06 | 21,67 | 21,04 | 19.600 |
14 feb 2024 | 20,71 | 21,30 | 20,71 | 21,01 | 20,40 | 11.600 |
13 feb 2024 | 21,12 | 21,12 | 20,66 | 21,10 | 20,48 | 4.600 |
12 feb 2024 | 21,34 | 21,34 | 20,49 | 20,64 | 20,04 | 2.900 |
09 feb 2024 | 20,49 | 21,33 | 20,48 | 21,33 | 20,71 | 1.500 |
08 feb 2024 | 21,24 | 21,24 | 20,70 | 20,70 | 20,09 | 2.300 |
07 feb 2024 | 21,46 | 21,46 | 21,09 | 21,09 | 20,47 | 1.100 |
06 feb 2024 | 20,53 | 21,36 | 20,25 | 20,68 | 20,07 | 3.700 |
05 feb 2024 | 21,50 | 21,50 | 20,46 | 21,00 | 20,39 | 3.900 |
02 feb 2024 | 21,76 | 21,76 | 21,61 | 21,61 | 20,98 | 1.400 |
01 feb 2024 | 20,73 | 21,57 | 20,73 | 20,83 | 20,22 | 3.800 |
31 gen 2024 | 21,52 | 21,52 | 20,93 | 20,93 | 20,32 | 2.200 |
30 gen 2024 | 21,75 | 21,75 | 20,79 | 20,80 | 20,19 | 2.100 |
29 gen 2024 | 21,51 | 21,51 | 20,67 | 21,12 | 20,50 | 11.900 |
26 gen 2024 | 21,57 | 21,57 | 20,78 | 20,97 | 20,36 | 6.200 |
25 gen 2024 | 21,03 | 21,42 | 20,32 | 20,77 | 20,16 | 3.200 |
24 gen 2024 | 20,89 | 21,21 | 20,50 | 20,54 | 19,94 | 342.900 |
23 gen 2024 | 21,33 | 21,33 | 20,62 | 21,18 | 20,56 | 3.800 |
22 gen 2024 | 21,23 | 21,23 | 20,54 | 20,58 | 19,98 | 31.900 |
19 gen 2024 | 20,15 | 21,18 | 20,15 | 21,05 | 20,43 | 12.700 |
18 gen 2024 | 21,26 | 21,26 | 20,32 | 20,45 | 19,85 | 18.300 |
17 gen 2024 | 20,43 | 20,79 | 20,43 | 20,79 | 20,18 | 3.600 |
16 gen 2024 | 21,18 | 21,36 | 20,70 | 20,86 | 20,25 | 37.900 |
12 gen 2024 | 21,71 | 21,71 | 20,88 | 20,96 | 20,35 | 18.700 |
11 gen 2024 | 21,69 | 21,77 | 21,05 | 21,05 | 20,43 | 19.000 |
10 gen 2024 | 21,48 | 21,49 | 20,97 | 20,97 | 20,36 | 2.300 |
09 gen 2024 | 21,67 | 21,67 | 21,20 | 21,26 | 20,64 | 2.200 |
08 gen 2024 | 22,06 | 22,06 | 21,08 | 21,62 | 20,99 | 59.900 |
05 gen 2024 | 22,00 | 22,00 | 21,07 | 21,07 | 20,45 | 44.000 |
04 gen 2024 | 21,52 | 21,52 | 20,93 | 21,33 | 20,71 | 13.700 |
03 gen 2024 | 21,52 | 21,52 | 20,99 | 21,00 | 20,39 | 10.100 |
02 gen 2024 | 21,83 | 21,85 | 21,23 | 21,23 | 20,61 | 47.600 |
29 dic 2023 | 21,11 | 21,96 | 21,11 | 21,65 | 21,02 | 15.100 |
28 dic 2023 | 21,96 | 21,96 | 20,84 | 21,54 | 20,91 | 9.700 |
*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...