Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 22,03 | 22,13 | 21,77 | 22,07 | 22,07 | 1.100.211 |
01 mag 2024 | 21,74 | 22,30 | 21,61 | 21,99 | 21,99 | 1.486.000 |
30 apr 2024 | 21,56 | 21,78 | 21,38 | 21,70 | 21,70 | 879.000 |
29 apr 2024 | 22,14 | 22,14 | 21,44 | 21,62 | 21,62 | 1.325.400 |
26 apr 2024 | 22,29 | 22,37 | 22,01 | 22,02 | 22,02 | 1.084.900 |
25 apr 2024 | 21,86 | 22,57 | 21,86 | 22,40 | 22,40 | 1.815.000 |
24 apr 2024 | 22,09 | 22,80 | 21,82 | 21,84 | 21,84 | 2.634.700 |
23 apr 2024 | 20,95 | 21,32 | 20,92 | 21,19 | 21,19 | 1.087.200 |
22 apr 2024 | 21,20 | 21,28 | 20,93 | 21,08 | 21,08 | 841.600 |
19 apr 2024 | 20,57 | 21,15 | 20,44 | 21,06 | 21,06 | 896.500 |
18 apr 2024 | 20,60 | 20,60 | 20,34 | 20,57 | 20,57 | 663.500 |
17 apr 2024 | 20,75 | 20,87 | 20,41 | 20,48 | 20,48 | 568.100 |
16 apr 2024 | 20,50 | 20,67 | 20,30 | 20,58 | 20,58 | 560.300 |
15 apr 2024 | 20,66 | 20,90 | 20,45 | 20,65 | 20,65 | 688.400 |
12 apr 2024 | 20,65 | 21,09 | 20,40 | 20,62 | 20,62 | 957.600 |
11 apr 2024 | 20,54 | 20,57 | 20,15 | 20,15 | 20,15 | 821.500 |
10 apr 2024 | 20,62 | 20,62 | 20,32 | 20,56 | 20,56 | 480.400 |
09 apr 2024 | 20,93 | 20,94 | 20,64 | 20,64 | 20,64 | 817.400 |
08 apr 2024 | 20,86 | 21,04 | 20,79 | 20,84 | 20,84 | 564.800 |
05 apr 2024 | 20,77 | 20,83 | 20,47 | 20,76 | 20,76 | 658.600 |
04 apr 2024 | 21,47 | 21,58 | 20,63 | 20,70 | 20,70 | 813.500 |
03 apr 2024 | 20,96 | 21,38 | 20,96 | 21,28 | 21,28 | 1.360.800 |
02 apr 2024 | 21,14 | 21,19 | 20,93 | 21,09 | 21,09 | 903.800 |
01 apr 2024 | 20,49 | 21,08 | 20,42 | 21,04 | 21,04 | 934.700 |
28 mar 2024 | 20,28 | 20,75 | 20,28 | 20,52 | 20,52 | 984.300 |
27 mar 2024 | 20,34 | 20,44 | 20,13 | 20,27 | 20,27 | 822.400 |
26 mar 2024 | 20,31 | 20,99 | 20,17 | 20,23 | 20,23 | 1.975.000 |
25 mar 2024 | 20,25 | 20,40 | 20,07 | 20,14 | 20,14 | 757.800 |
22 mar 2024 | 20,09 | 20,61 | 19,97 | 20,25 | 20,25 | 1.480.800 |
21 mar 2024 | 19,20 | 20,14 | 19,06 | 20,12 | 20,12 | 1.606.600 |
20 mar 2024 | 19,25 | 19,31 | 19,08 | 19,17 | 19,17 | 790.000 |
19 mar 2024 | 19,19 | 19,35 | 19,09 | 19,27 | 19,27 | 864.000 |
18 mar 2024 | 19,21 | 19,38 | 19,17 | 19,19 | 19,19 | 739.000 |
15 mar 2024 | 18,95 | 19,33 | 18,95 | 19,31 | 19,31 | 1.221.100 |
14 mar 2024 | 19,25 | 19,27 | 18,72 | 19,01 | 19,01 | 740.700 |
13 mar 2024 | 19,13 | 19,33 | 18,88 | 19,15 | 19,15 | 893.500 |
12 mar 2024 | 19,51 | 19,65 | 19,17 | 19,19 | 19,19 | 1.036.100 |
11 mar 2024 | 19,15 | 19,66 | 19,08 | 19,53 | 19,53 | 783.600 |
08 mar 2024 | 19,09 | 19,19 | 18,88 | 19,12 | 19,12 | 974.800 |
07 mar 2024 | 19,23 | 19,36 | 18,99 | 19,01 | 19,01 | 951.000 |
06 mar 2024 | 19,03 | 19,16 | 18,78 | 19,11 | 19,11 | 890.400 |
05 mar 2024 | 18,78 | 19,28 | 18,74 | 19,11 | 19,11 | 1.171.600 |
04 mar 2024 | 18,59 | 18,97 | 18,46 | 18,87 | 18,87 | 2.307.300 |
01 mar 2024 | 18,00 | 18,59 | 17,90 | 18,57 | 18,57 | 1.599.000 |
29 feb 2024 | 17,46 | 18,17 | 17,35 | 18,05 | 18,05 | 1.625.600 |
29 feb 2024 | 0.24 Dividendo |
28 feb 2024 | 17,46 | 17,70 | 17,42 | 17,49 | 17,25 | 1.008.700 |
27 feb 2024 | 17,27 | 17,52 | 17,08 | 17,51 | 17,27 | 1.235.200 |
26 feb 2024 | 17,01 | 17,32 | 17,01 | 17,09 | 16,86 | 942.200 |
23 feb 2024 | 16,81 | 17,19 | 16,80 | 17,09 | 16,86 | 772.400 |
22 feb 2024 | 16,68 | 16,85 | 16,62 | 16,84 | 16,61 | 1.032.000 |
21 feb 2024 | 16,72 | 16,78 | 16,65 | 16,68 | 16,45 | 592.500 |
20 feb 2024 | 16,69 | 16,94 | 16,65 | 16,79 | 16,56 | 841.600 |
16 feb 2024 | 16,70 | 16,89 | 16,65 | 16,78 | 16,55 | 820.400 |
15 feb 2024 | 16,84 | 17,00 | 16,76 | 16,83 | 16,60 | 905.700 |
14 feb 2024 | 16,68 | 16,96 | 16,68 | 16,83 | 16,60 | 1.180.300 |
13 feb 2024 | 16,53 | 16,69 | 16,41 | 16,67 | 16,44 | 1.274.300 |
12 feb 2024 | 16,61 | 16,92 | 16,56 | 16,66 | 16,43 | 841.300 |
09 feb 2024 | 16,54 | 16,85 | 16,50 | 16,64 | 16,41 | 1.374.200 |
08 feb 2024 | 16,77 | 16,81 | 16,31 | 16,61 | 16,38 | 1.388.000 |
07 feb 2024 | 16,20 | 16,39 | 16,02 | 16,29 | 16,07 | 1.218.200 |
06 feb 2024 | 16,15 | 16,34 | 16,11 | 16,25 | 16,03 | 1.167.600 |
05 feb 2024 | 16,81 | 16,85 | 16,17 | 16,19 | 15,97 | 1.417.000 |
02 feb 2024 | 16,64 | 16,94 | 16,46 | 16,85 | 16,62 | 1.175.600 |
01 feb 2024 | 16,79 | 17,04 | 16,61 | 16,74 | 16,51 | 1.335.900 |
31 gen 2024 | 17,15 | 17,24 | 16,75 | 16,79 | 16,56 | 1.357.300 |
30 gen 2024 | 17,25 | 17,36 | 17,16 | 17,18 | 16,94 | 1.002.900 |
29 gen 2024 | 17,24 | 17,42 | 17,04 | 17,26 | 17,02 | 1.400.300 |
26 gen 2024 | 17,40 | 17,47 | 17,03 | 17,23 | 16,99 | 1.842.000 |
25 gen 2024 | 18,18 | 18,56 | 16,92 | 17,46 | 17,22 | 3.206.400 |
24 gen 2024 | 19,07 | 19,26 | 19,01 | 19,20 | 18,94 | 1.523.900 |
23 gen 2024 | 18,79 | 19,07 | 18,73 | 18,89 | 18,63 | 813.900 |
22 gen 2024 | 18,74 | 18,90 | 18,63 | 18,81 | 18,55 | 1.050.700 |
19 gen 2024 | 18,79 | 18,83 | 18,56 | 18,65 | 18,39 | 934.600 |
18 gen 2024 | 18,86 | 18,86 | 18,58 | 18,75 | 18,49 | 874.300 |
17 gen 2024 | 18,78 | 19,08 | 18,74 | 18,85 | 18,59 | 639.600 |
16 gen 2024 | 18,91 | 19,21 | 18,82 | 19,05 | 18,79 | 774.200 |
12 gen 2024 | 19,39 | 19,46 | 18,92 | 19,08 | 18,82 | 1.192.200 |
11 gen 2024 | 19,26 | 19,33 | 19,01 | 19,25 | 18,99 | 1.136.000 |
10 gen 2024 | 20,15 | 20,15 | 19,18 | 19,33 | 19,06 | 1.403.800 |
09 gen 2024 | 20,89 | 20,89 | 20,11 | 20,14 | 19,86 | 1.097.500 |
08 gen 2024 | 20,49 | 21,03 | 20,11 | 20,99 | 20,70 | 746.200 |
05 gen 2024 | 20,64 | 20,94 | 20,64 | 20,73 | 20,45 | 684.000 |
04 gen 2024 | 20,18 | 20,88 | 20,13 | 20,64 | 20,36 | 884.100 |
03 gen 2024 | 20,22 | 20,34 | 19,78 | 20,26 | 19,98 | 954.800 |
02 gen 2024 | 20,31 | 20,43 | 20,20 | 20,35 | 20,07 | 750.600 |
29 dic 2023 | 20,43 | 20,48 | 20,26 | 20,26 | 19,98 | 472.600 |
28 dic 2023 | 20,36 | 20,48 | 20,36 | 20,39 | 20,11 | 391.300 |
27 dic 2023 | 20,44 | 20,44 | 20,33 | 20,37 | 20,09 | 463.500 |
26 dic 2023 | 20,50 | 20,61 | 20,37 | 20,38 | 20,10 | 554.700 |
22 dic 2023 | 20,66 | 20,74 | 20,50 | 20,50 | 20,22 | 426.400 |
21 dic 2023 | 20,38 | 20,66 | 20,30 | 20,64 | 20,36 | 492.200 |
20 dic 2023 | 20,61 | 20,67 | 20,28 | 20,29 | 20,01 | 590.600 |
19 dic 2023 | 20,47 | 20,68 | 20,20 | 20,63 | 20,35 | 1.173.600 |
18 dic 2023 | 20,77 | 20,77 | 20,35 | 20,41 | 20,13 | 759.000 |
15 dic 2023 | 20,76 | 20,77 | 20,53 | 20,68 | 20,40 | 1.240.300 |
14 dic 2023 | 20,16 | 20,76 | 20,16 | 20,74 | 20,46 | 1.242.000 |
13 dic 2023 | 19,60 | 20,11 | 19,47 | 20,08 | 19,80 | 1.330.600 |
12 dic 2023 | 19,05 | 19,63 | 19,00 | 19,57 | 19,30 | 1.212.700 |
11 dic 2023 | 18,90 | 19,17 | 18,90 | 19,05 | 18,79 | 1.112.100 |
*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...