Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 20,07 | 20,23 | 19,99 | 20,11 | 20,11 | 186.321 |
05 giu 2024 | 20,22 | 20,25 | 19,97 | 20,14 | 20,14 | 370.000 |
04 giu 2024 | 20,05 | 20,19 | 19,95 | 20,05 | 20,05 | 337.500 |
03 giu 2024 | 20,61 | 20,61 | 20,12 | 20,29 | 20,29 | 233.600 |
31 mag 2024 | 20,40 | 20,53 | 20,28 | 20,40 | 20,40 | 352.700 |
30 mag 2024 | 20,37 | 20,52 | 20,16 | 20,32 | 20,32 | 270.400 |
29 mag 2024 | 19,66 | 20,07 | 18,74 | 19,99 | 19,99 | 406.200 |
28 mag 2024 | 20,60 | 20,65 | 20,24 | 20,32 | 20,32 | 203.000 |
24 mag 2024 | 20,73 | 20,73 | 20,44 | 20,60 | 20,60 | 223.900 |
23 mag 2024 | 21,34 | 21,34 | 20,45 | 20,51 | 20,51 | 364.400 |
22 mag 2024 | 21,60 | 21,76 | 21,11 | 21,27 | 21,27 | 266.800 |
21 mag 2024 | 21,63 | 21,82 | 21,60 | 21,69 | 21,69 | 455.400 |
20 mag 2024 | 21,19 | 21,84 | 21,19 | 21,65 | 21,65 | 588.400 |
17 mag 2024 | 20,95 | 21,53 | 20,91 | 21,22 | 21,22 | 298.700 |
16 mag 2024 | 20,82 | 21,05 | 20,82 | 20,86 | 20,86 | 447.900 |
15 mag 2024 | 20,75 | 21,01 | 20,68 | 20,91 | 20,91 | 336.600 |
14 mag 2024 | 20,85 | 20,98 | 20,49 | 20,55 | 20,55 | 362.500 |
13 mag 2024 | 20,76 | 20,78 | 20,49 | 20,62 | 20,62 | 550.900 |
10 mag 2024 | 20,60 | 20,71 | 20,31 | 20,58 | 20,58 | 278.500 |
09 mag 2024 | 20,54 | 20,67 | 20,38 | 20,64 | 20,64 | 202.500 |
09 mag 2024 | 0.2 Dividendo |
08 mag 2024 | 20,10 | 20,68 | 20,10 | 20,64 | 20,44 | 270.100 |
07 mag 2024 | 20,64 | 20,69 | 20,31 | 20,32 | 20,12 | 211.500 |
06 mag 2024 | 20,66 | 20,77 | 20,47 | 20,50 | 20,30 | 218.900 |
03 mag 2024 | 20,86 | 20,94 | 20,41 | 20,49 | 20,29 | 640.700 |
02 mag 2024 | 20,19 | 20,50 | 20,15 | 20,50 | 20,30 | 974.300 |
01 mag 2024 | 19,66 | 20,37 | 19,48 | 20,00 | 19,81 | 377.300 |
30 apr 2024 | 19,81 | 19,94 | 19,44 | 19,48 | 19,29 | 492.400 |
29 apr 2024 | 20,21 | 20,33 | 19,86 | 19,90 | 19,71 | 585.600 |
26 apr 2024 | 20,34 | 20,69 | 20,17 | 20,17 | 19,97 | 431.700 |
25 apr 2024 | 20,69 | 20,72 | 20,00 | 20,40 | 20,20 | 1.264.100 |
24 apr 2024 | 20,13 | 21,10 | 19,84 | 20,79 | 20,59 | 618.500 |
23 apr 2024 | 20,23 | 20,78 | 20,22 | 20,77 | 20,57 | 302.500 |
22 apr 2024 | 20,00 | 20,46 | 19,93 | 20,30 | 20,10 | 247.000 |
19 apr 2024 | 19,22 | 20,05 | 19,22 | 20,02 | 19,83 | 294.500 |
18 apr 2024 | 19,24 | 19,57 | 19,24 | 19,32 | 19,13 | 287.700 |
17 apr 2024 | 19,57 | 19,63 | 19,21 | 19,28 | 19,09 | 358.800 |
16 apr 2024 | 19,28 | 19,41 | 19,08 | 19,26 | 19,07 | 287.200 |
15 apr 2024 | 19,61 | 19,91 | 19,23 | 19,44 | 19,25 | 388.200 |
12 apr 2024 | 19,18 | 19,65 | 19,18 | 19,52 | 19,33 | 257.300 |
11 apr 2024 | 19,57 | 19,60 | 19,06 | 19,44 | 19,25 | 209.400 |
10 apr 2024 | 19,71 | 19,99 | 19,14 | 19,44 | 19,25 | 480.400 |
09 apr 2024 | 20,36 | 20,76 | 20,33 | 20,53 | 20,33 | 350.300 |
08 apr 2024 | 20,26 | 20,45 | 20,15 | 20,24 | 20,04 | 230.100 |
05 apr 2024 | 19,75 | 20,09 | 19,74 | 20,03 | 19,84 | 335.500 |
04 apr 2024 | 19,98 | 20,29 | 19,74 | 19,82 | 19,63 | 320.100 |
03 apr 2024 | 19,72 | 19,92 | 19,56 | 19,64 | 19,45 | 442.300 |
02 apr 2024 | 19,62 | 20,55 | 19,48 | 19,83 | 19,64 | 627.500 |
01 apr 2024 | 20,99 | 20,99 | 19,95 | 19,98 | 19,79 | 505.400 |
28 mar 2024 | 20,52 | 20,79 | 20,43 | 20,49 | 20,29 | 320.400 |
27 mar 2024 | 19,90 | 20,61 | 19,75 | 20,58 | 20,38 | 324.200 |
26 mar 2024 | 19,86 | 19,95 | 19,74 | 19,80 | 19,61 | 553.200 |
25 mar 2024 | 19,56 | 19,88 | 19,53 | 19,80 | 19,61 | 265.700 |
22 mar 2024 | 19,82 | 19,82 | 19,37 | 19,49 | 19,30 | 301.200 |
21 mar 2024 | 19,68 | 20,01 | 19,61 | 19,78 | 19,59 | 333.100 |
20 mar 2024 | 18,65 | 19,76 | 18,65 | 19,50 | 19,31 | 276.600 |
19 mar 2024 | 18,58 | 18,83 | 18,55 | 18,75 | 18,57 | 250.700 |
18 mar 2024 | 18,62 | 19,02 | 18,41 | 18,66 | 18,48 | 374.200 |
15 mar 2024 | 18,22 | 18,90 | 18,22 | 18,65 | 18,47 | 2.789.800 |
14 mar 2024 | 19,08 | 19,25 | 18,08 | 18,29 | 18,11 | 716.700 |
13 mar 2024 | 19,39 | 19,65 | 19,06 | 19,23 | 19,04 | 555.400 |
12 mar 2024 | 20,15 | 20,15 | 19,23 | 19,33 | 19,14 | 508.800 |
11 mar 2024 | 20,27 | 20,42 | 20,04 | 20,30 | 20,10 | 385.500 |
08 mar 2024 | 20,64 | 20,69 | 20,37 | 20,52 | 20,32 | 231.100 |
07 mar 2024 | 20,72 | 20,90 | 20,10 | 20,31 | 20,11 | 379.000 |
06 mar 2024 | 20,39 | 20,83 | 19,75 | 20,46 | 20,26 | 273.700 |
05 mar 2024 | 19,48 | 20,49 | 19,46 | 20,38 | 20,18 | 317.900 |
04 mar 2024 | 19,75 | 20,02 | 19,33 | 19,61 | 19,42 | 310.900 |
01 mar 2024 | 19,52 | 19,81 | 18,96 | 19,74 | 19,55 | 366.000 |
29 feb 2024 | 19,93 | 20,23 | 19,55 | 19,63 | 19,44 | 235.500 |
28 feb 2024 | 19,60 | 19,84 | 19,41 | 19,47 | 19,28 | 372.800 |
27 feb 2024 | 20,04 | 20,16 | 19,73 | 19,79 | 19,60 | 261.400 |
26 feb 2024 | 20,13 | 20,37 | 19,73 | 19,89 | 19,70 | 307.000 |
23 feb 2024 | 20,08 | 20,63 | 19,93 | 20,22 | 20,02 | 400.800 |
22 feb 2024 | 20,17 | 20,38 | 20,00 | 20,16 | 19,96 | 233.700 |
21 feb 2024 | 20,32 | 20,46 | 20,03 | 20,28 | 20,08 | 261.000 |
20 feb 2024 | 20,20 | 20,59 | 20,00 | 20,43 | 20,23 | 484.200 |
16 feb 2024 | 20,73 | 21,05 | 20,48 | 20,52 | 20,32 | 486.200 |
15 feb 2024 | 20,40 | 21,07 | 20,26 | 20,99 | 20,79 | 586.500 |
14 feb 2024 | 20,38 | 20,54 | 19,83 | 20,18 | 19,98 | 818.700 |
13 feb 2024 | 19,73 | 20,23 | 19,60 | 20,04 | 19,85 | 929.500 |
12 feb 2024 | 20,21 | 20,96 | 20,21 | 20,63 | 20,43 | 520.200 |
09 feb 2024 | 19,84 | 20,34 | 19,50 | 20,21 | 20,01 | 573.400 |
08 feb 2024 | 19,59 | 19,99 | 19,54 | 19,78 | 19,59 | 544.100 |
08 feb 2024 | 0.2 Dividendo |
07 feb 2024 | 20,01 | 20,01 | 19,37 | 19,94 | 19,55 | 487.800 |
06 feb 2024 | 19,85 | 20,18 | 19,79 | 19,98 | 19,59 | 476.600 |
05 feb 2024 | 19,80 | 20,22 | 19,61 | 19,93 | 19,54 | 372.800 |
02 feb 2024 | 19,85 | 20,28 | 19,84 | 20,16 | 19,76 | 394.100 |
01 feb 2024 | 21,20 | 21,39 | 19,73 | 20,40 | 20,00 | 419.300 |
31 gen 2024 | 21,70 | 22,06 | 20,95 | 21,01 | 20,60 | 425.000 |
30 gen 2024 | 22,25 | 22,47 | 22,13 | 22,26 | 21,82 | 338.000 |
29 gen 2024 | 21,96 | 22,36 | 21,61 | 22,34 | 21,90 | 457.300 |
26 gen 2024 | 21,53 | 22,01 | 21,13 | 21,89 | 21,46 | 624.000 |
25 gen 2024 | 22,25 | 22,40 | 20,97 | 21,29 | 20,87 | 540.600 |
24 gen 2024 | 20,88 | 22,21 | 20,87 | 21,90 | 21,47 | 717.000 |
23 gen 2024 | 23,06 | 23,06 | 22,28 | 22,49 | 22,05 | 959.800 |
22 gen 2024 | 22,07 | 22,86 | 22,07 | 22,86 | 22,41 | 320.400 |
19 gen 2024 | 21,40 | 22,12 | 21,19 | 21,75 | 21,32 | 626.500 |
18 gen 2024 | 21,38 | 21,47 | 20,95 | 21,29 | 20,87 | 563.700 |
*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...