Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 20,16 | 20,38 | 20,01 | 20,30 | 20,30 | 183.800 |
24 apr 2024 | 20,05 | 20,48 | 20,05 | 20,26 | 20,26 | 220.500 |
23 apr 2024 | 19,87 | 20,25 | 19,87 | 20,11 | 20,11 | 118.000 |
22 apr 2024 | 19,67 | 20,10 | 19,63 | 19,83 | 19,83 | 130.400 |
19 apr 2024 | 19,00 | 19,70 | 19,00 | 19,62 | 19,62 | 162.200 |
18 apr 2024 | 18,83 | 19,12 | 18,83 | 18,99 | 18,99 | 136.300 |
17 apr 2024 | 19,22 | 19,34 | 18,74 | 18,78 | 18,78 | 124.600 |
16 apr 2024 | 18,83 | 19,27 | 18,68 | 19,18 | 19,18 | 168.300 |
15 apr 2024 | 18,94 | 19,30 | 18,87 | 19,11 | 19,11 | 222.100 |
12 apr 2024 | 19,13 | 19,23 | 18,78 | 18,85 | 18,85 | 221.600 |
11 apr 2024 | 19,00 | 19,34 | 18,80 | 19,19 | 19,19 | 103.400 |
10 apr 2024 | 18,93 | 19,15 | 18,65 | 18,98 | 18,98 | 137.100 |
09 apr 2024 | 19,26 | 19,26 | 18,84 | 19,13 | 19,13 | 121.200 |
08 apr 2024 | 19,38 | 19,52 | 19,22 | 19,24 | 19,24 | 92.400 |
05 apr 2024 | 19,44 | 19,49 | 19,16 | 19,33 | 19,33 | 131.100 |
04 apr 2024 | 19,83 | 19,90 | 19,26 | 19,28 | 19,28 | 147.400 |
03 apr 2024 | 19,68 | 19,74 | 19,48 | 19,66 | 19,66 | 121.000 |
02 apr 2024 | 19,79 | 20,07 | 19,64 | 19,76 | 19,76 | 127.200 |
01 apr 2024 | 20,17 | 20,34 | 19,89 | 19,89 | 19,89 | 217.000 |
28 mar 2024 | 20,04 | 20,43 | 19,96 | 20,32 | 20,32 | 166.300 |
27 mar 2024 | 19,82 | 20,11 | 19,82 | 19,98 | 19,98 | 161.200 |
26 mar 2024 | 19,62 | 19,79 | 19,55 | 19,68 | 19,68 | 134.000 |
25 mar 2024 | 19,74 | 19,96 | 19,60 | 19,61 | 19,61 | 127.500 |
22 mar 2024 | 19,78 | 19,90 | 19,50 | 19,74 | 19,74 | 148.800 |
21 mar 2024 | 19,70 | 20,01 | 19,62 | 19,63 | 19,63 | 235.800 |
20 mar 2024 | 19,66 | 19,91 | 19,52 | 19,71 | 19,71 | 112.700 |
19 mar 2024 | 19,65 | 19,94 | 19,64 | 19,75 | 19,75 | 152.700 |
18 mar 2024 | 19,84 | 19,98 | 19,55 | 19,61 | 19,61 | 140.800 |
15 mar 2024 | 19,59 | 20,02 | 19,41 | 19,86 | 19,86 | 383.100 |
14 mar 2024 | 20,22 | 20,22 | 19,60 | 19,69 | 19,69 | 157.400 |
13 mar 2024 | 20,79 | 20,99 | 19,98 | 20,17 | 20,17 | 256.100 |
12 mar 2024 | 20,50 | 21,75 | 20,30 | 20,90 | 20,90 | 488.000 |
11 mar 2024 | 20,12 | 20,12 | 19,56 | 19,60 | 19,60 | 198.900 |
08 mar 2024 | 19,56 | 20,53 | 19,56 | 20,26 | 20,26 | 203.500 |
07 mar 2024 | 19,51 | 19,68 | 19,41 | 19,46 | 19,46 | 220.100 |
07 mar 2024 | 0.16 Dividendo |
06 mar 2024 | 19,41 | 19,70 | 19,12 | 19,61 | 19,45 | 231.700 |
05 mar 2024 | 19,65 | 19,95 | 19,39 | 19,39 | 19,23 | 199.500 |
04 mar 2024 | 20,15 | 20,51 | 19,62 | 19,65 | 19,49 | 164.100 |
01 mar 2024 | 20,16 | 20,16 | 19,69 | 20,05 | 19,89 | 303.900 |
29 feb 2024 | 20,34 | 20,63 | 20,02 | 20,19 | 20,03 | 152.700 |
28 feb 2024 | 20,40 | 20,47 | 20,14 | 20,27 | 20,10 | 138.600 |
27 feb 2024 | 20,29 | 20,57 | 20,03 | 20,51 | 20,34 | 226.600 |
26 feb 2024 | 21,70 | 21,70 | 20,07 | 20,36 | 20,19 | 533.300 |
23 feb 2024 | 18,67 | 21,10 | 18,33 | 21,09 | 20,92 | 642.700 |
22 feb 2024 | 17,20 | 17,31 | 17,05 | 17,23 | 17,09 | 180.200 |
21 feb 2024 | 17,36 | 17,38 | 17,19 | 17,29 | 17,15 | 154.200 |
20 feb 2024 | 17,18 | 17,52 | 17,18 | 17,41 | 17,27 | 185.100 |
16 feb 2024 | 17,43 | 17,55 | 17,16 | 17,32 | 17,18 | 201.500 |
15 feb 2024 | 16,89 | 17,41 | 16,83 | 17,40 | 17,26 | 181.400 |
14 feb 2024 | 16,57 | 16,91 | 16,51 | 16,80 | 16,66 | 140.400 |
13 feb 2024 | 16,55 | 16,70 | 16,30 | 16,49 | 16,36 | 180.200 |
12 feb 2024 | 16,21 | 16,82 | 16,21 | 16,78 | 16,64 | 297.800 |
09 feb 2024 | 16,00 | 16,34 | 15,90 | 16,20 | 16,07 | 178.300 |
08 feb 2024 | 15,89 | 16,02 | 15,78 | 16,00 | 15,87 | 170.900 |
07 feb 2024 | 16,08 | 16,19 | 15,89 | 15,95 | 15,82 | 157.800 |
06 feb 2024 | 16,29 | 16,39 | 16,01 | 16,18 | 16,05 | 110.800 |
05 feb 2024 | 16,36 | 16,42 | 16,07 | 16,31 | 16,18 | 124.700 |
02 feb 2024 | 16,75 | 16,83 | 16,36 | 16,53 | 16,40 | 135.000 |
01 feb 2024 | 16,62 | 16,76 | 16,41 | 16,74 | 16,60 | 143.300 |
31 gen 2024 | 16,62 | 16,81 | 16,53 | 16,62 | 16,48 | 181.200 |
30 gen 2024 | 16,90 | 16,97 | 16,54 | 16,74 | 16,60 | 167.200 |
29 gen 2024 | 16,79 | 17,02 | 16,75 | 16,95 | 16,81 | 131.400 |
26 gen 2024 | 17,12 | 17,21 | 16,84 | 16,87 | 16,73 | 134.500 |
25 gen 2024 | 16,87 | 17,02 | 16,77 | 17,00 | 16,86 | 164.200 |
24 gen 2024 | 17,02 | 17,03 | 16,63 | 16,68 | 16,54 | 136.300 |
23 gen 2024 | 16,90 | 17,08 | 16,82 | 16,86 | 16,72 | 145.300 |
22 gen 2024 | 16,61 | 16,84 | 16,49 | 16,83 | 16,69 | 179.700 |
19 gen 2024 | 16,68 | 16,81 | 16,49 | 16,50 | 16,37 | 147.700 |
18 gen 2024 | 16,43 | 16,63 | 16,27 | 16,56 | 16,42 | 152.200 |
17 gen 2024 | 16,01 | 16,59 | 16,01 | 16,54 | 16,41 | 136.600 |
16 gen 2024 | 16,39 | 16,55 | 16,11 | 16,25 | 16,12 | 155.500 |
12 gen 2024 | 16,62 | 16,67 | 16,39 | 16,49 | 16,36 | 139.900 |
11 gen 2024 | 16,30 | 16,47 | 16,04 | 16,47 | 16,34 | 140.700 |
10 gen 2024 | 16,32 | 16,46 | 16,25 | 16,39 | 16,26 | 107.500 |
09 gen 2024 | 16,60 | 16,60 | 16,24 | 16,40 | 16,27 | 213.800 |
08 gen 2024 | 16,76 | 16,76 | 16,46 | 16,74 | 16,60 | 170.600 |
05 gen 2024 | 16,47 | 17,00 | 16,47 | 16,62 | 16,48 | 281.400 |
04 gen 2024 | 16,50 | 16,66 | 16,46 | 16,49 | 16,36 | 172.300 |
03 gen 2024 | 16,30 | 16,58 | 16,17 | 16,44 | 16,31 | 182.600 |
02 gen 2024 | 15,90 | 16,45 | 15,90 | 16,23 | 16,10 | 182.400 |
29 dic 2023 | 16,05 | 16,09 | 15,85 | 15,98 | 15,85 | 190.400 |
28 dic 2023 | 16,08 | 16,15 | 15,98 | 16,00 | 15,87 | 200.100 |
27 dic 2023 | 15,99 | 16,32 | 15,98 | 16,14 | 16,01 | 159.300 |
26 dic 2023 | 16,44 | 16,44 | 15,96 | 16,05 | 15,92 | 153.000 |
22 dic 2023 | 16,71 | 16,87 | 16,37 | 16,38 | 16,25 | 208.800 |
21 dic 2023 | 16,42 | 16,65 | 16,13 | 16,62 | 16,48 | 422.100 |
20 dic 2023 | 16,13 | 16,57 | 16,03 | 16,41 | 16,28 | 292.200 |
19 dic 2023 | 16,10 | 16,33 | 15,78 | 16,24 | 16,11 | 257.000 |
18 dic 2023 | 15,98 | 16,16 | 15,91 | 16,13 | 16,00 | 186.000 |
15 dic 2023 | 16,38 | 16,38 | 15,63 | 15,97 | 15,84 | 610.600 |
14 dic 2023 | 16,64 | 16,64 | 16,07 | 16,22 | 16,09 | 252.900 |
13 dic 2023 | 16,30 | 16,59 | 16,13 | 16,59 | 16,45 | 389.300 |
12 dic 2023 | 16,36 | 16,41 | 16,22 | 16,25 | 16,12 | 116.000 |
11 dic 2023 | 16,64 | 16,71 | 16,27 | 16,37 | 16,24 | 182.300 |
08 dic 2023 | 16,55 | 16,59 | 16,09 | 16,56 | 16,42 | 189.900 |
07 dic 2023 | 16,26 | 16,61 | 16,16 | 16,60 | 16,46 | 195.200 |
07 dic 2023 | 0.29 Dividendo |
06 dic 2023 | 16,89 | 16,93 | 16,42 | 16,55 | 16,13 | 187.800 |
05 dic 2023 | 16,90 | 16,90 | 16,72 | 16,77 | 16,34 | 156.000 |
*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...