Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 16,40 | 16,42 | 16,40 | 16,42 | 16,42 | 57 |
18 apr 2024 | 16,52 | 16,52 | 16,45 | 16,51 | 16,51 | - |
17 apr 2024 | 16,60 | 16,64 | 16,50 | 16,60 | 16,60 | - |
16 apr 2024 | 16,56 | 16,64 | 16,51 | 16,60 | 16,60 | - |
15 apr 2024 | 16,80 | 16,81 | 16,59 | 16,59 | 16,59 | - |
12 apr 2024 | 16,80 | 16,87 | 16,64 | 16,80 | 16,80 | - |
11 apr 2024 | 16,75 | 16,87 | 16,64 | 16,87 | 16,87 | - |
10 apr 2024 | 17,60 | 17,61 | 16,83 | 16,83 | 16,83 | - |
09 apr 2024 | 17,60 | 17,75 | 17,60 | 17,60 | 17,60 | - |
08 apr 2024 | 17,74 | 17,76 | 17,51 | 17,51 | 17,51 | 57 |
05 apr 2024 | 17,49 | 17,61 | 17,39 | 17,61 | 17,61 | - |
04 apr 2024 | 17,10 | 17,36 | 17,10 | 17,36 | 17,36 | - |
03 apr 2024 | 17,42 | 17,69 | 17,20 | 17,20 | 17,20 | - |
02 apr 2024 | 18,35 | 18,40 | 17,64 | 17,64 | 17,64 | 10 |
28 mar 2024 | 19,36 | 20,13 | 19,33 | 20,13 | 20,13 | - |
27 mar 2024 | 18,91 | 19,32 | 18,87 | 19,31 | 19,31 | - |
26 mar 2024 | 18,98 | 19,02 | 18,80 | 18,94 | 18,94 | - |
25 mar 2024 | 18,96 | 19,13 | 18,96 | 18,97 | 18,97 | - |
22 mar 2024 | 19,24 | 19,24 | 19,04 | 19,04 | 19,04 | - |
21 mar 2024 | 19,25 | 19,35 | 19,05 | 19,05 | 19,05 | - |
20 mar 2024 | 18,98 | 19,13 | 18,98 | 19,09 | 19,09 | - |
19 mar 2024 | 18,98 | 19,00 | 18,95 | 18,99 | 18,99 | - |
18 mar 2024 | 19,15 | 19,15 | 19,06 | 19,10 | 19,10 | - |
15 mar 2024 | 18,83 | 19,20 | 18,83 | 19,08 | 19,08 | - |
14 mar 2024 | 19,21 | 19,24 | 18,85 | 18,85 | 18,85 | - |
13 mar 2024 | 19,40 | 19,41 | 19,23 | 19,30 | 19,30 | - |
12 mar 2024 | 19,62 | 19,67 | 19,47 | 19,47 | 19,47 | - |
11 mar 2024 | 19,19 | 19,78 | 19,19 | 19,78 | 19,78 | 50 |
08 mar 2024 | 19,05 | 19,39 | 19,05 | 19,39 | 19,39 | - |
07 mar 2024 | 19,01 | 19,15 | 19,01 | 19,13 | 19,13 | - |
06 mar 2024 | 19,20 | 19,25 | 19,20 | 19,22 | 19,22 | - |
05 mar 2024 | 18,90 | 19,45 | 18,90 | 19,45 | 19,45 | - |
04 mar 2024 | 19,70 | 19,73 | 18,99 | 19,02 | 19,02 | 370 |
01 mar 2024 | 19,60 | 19,74 | 19,57 | 19,67 | 19,67 | - |
29 feb 2024 | 19,40 | 19,60 | 19,38 | 19,55 | 19,55 | - |
28 feb 2024 | 19,90 | 19,90 | 19,50 | 19,50 | 19,50 | - |
27 feb 2024 | 19,30 | 19,69 | 19,30 | 19,68 | 19,68 | - |
26 feb 2024 | 19,95 | 19,99 | 19,31 | 19,31 | 19,31 | - |
23 feb 2024 | 19,80 | 20,08 | 19,80 | 20,08 | 20,08 | - |
22 feb 2024 | 20,00 | 20,00 | 19,75 | 19,86 | 19,86 | 110 |
21 feb 2024 | 19,85 | 20,06 | 19,75 | 20,06 | 20,06 | - |
20 feb 2024 | 20,20 | 20,52 | 20,16 | 20,52 | 20,52 | - |
19 feb 2024 | 20,25 | 20,28 | 20,24 | 20,24 | 20,24 | - |
16 feb 2024 | 20,40 | 20,43 | 20,38 | 20,43 | 20,43 | - |
16 feb 2024 | 0.25 Dividendo |
15 feb 2024 | 19,99 | 20,67 | 19,99 | 20,67 | 20,42 | - |
14 feb 2024 | 20,01 | 20,22 | 20,01 | 20,18 | 19,94 | - |
13 feb 2024 | 20,86 | 20,90 | 20,08 | 20,08 | 19,84 | - |
12 feb 2024 | 20,52 | 20,99 | 20,51 | 20,93 | 20,68 | - |
09 feb 2024 | 20,82 | 20,93 | 20,56 | 20,71 | 20,46 | - |
08 feb 2024 | 21,10 | 21,19 | 21,08 | 21,08 | 20,83 | - |
07 feb 2024 | 21,31 | 21,45 | 21,31 | 21,39 | 21,13 | - |
06 feb 2024 | 20,43 | 21,30 | 20,43 | 21,30 | 21,04 | - |
05 feb 2024 | 20,91 | 20,95 | 20,26 | 20,44 | 20,20 | - |
02 feb 2024 | 21,25 | 21,25 | 21,02 | 21,07 | 20,82 | - |
01 feb 2024 | 20,82 | 21,24 | 20,82 | 21,24 | 20,98 | - |
31 gen 2024 | 20,91 | 21,25 | 20,85 | 21,25 | 20,99 | - |
30 gen 2024 | 20,90 | 21,15 | 20,79 | 21,15 | 20,89 | - |
29 gen 2024 | 21,00 | 21,07 | 20,77 | 20,77 | 20,52 | - |
26 gen 2024 | 21,02 | 21,33 | 21,02 | 21,09 | 20,83 | - |
25 gen 2024 | 20,46 | 20,91 | 20,41 | 20,91 | 20,65 | - |
24 gen 2024 | 20,92 | 21,11 | 20,60 | 20,60 | 20,36 | - |
23 gen 2024 | 20,60 | 20,84 | 20,56 | 20,56 | 20,31 | - |
22 gen 2024 | 20,15 | 20,58 | 20,15 | 20,53 | 20,29 | - |
19 gen 2024 | 20,17 | 20,29 | 19,94 | 20,07 | 19,83 | - |
18 gen 2024 | 20,30 | 20,33 | 20,03 | 20,03 | 19,79 | - |
17 gen 2024 | 20,91 | 20,91 | 20,42 | 20,42 | 20,17 | - |
16 gen 2024 | 21,16 | 21,16 | 21,05 | 21,16 | 20,90 | - |
15 gen 2024 | 21,10 | 21,17 | 21,09 | 21,11 | 20,86 | - |
12 gen 2024 | 21,80 | 21,85 | 21,39 | 21,41 | 21,15 | 218 |
11 gen 2024 | 22,40 | 22,46 | 22,02 | 22,02 | 21,75 | - |
10 gen 2024 | 22,91 | 23,02 | 22,42 | 22,59 | 22,32 | 445 |
09 gen 2024 | 23,33 | 23,33 | 23,03 | 23,06 | 22,78 | - |
08 gen 2024 | 22,65 | 23,26 | 22,65 | 23,26 | 22,98 | - |
05 gen 2024 | 21,64 | 22,25 | 21,64 | 22,25 | 21,98 | - |
04 gen 2024 | 23,30 | 23,39 | 20,95 | 21,74 | 21,47 | 1.900 |
03 gen 2024 | 24,19 | 24,25 | 23,52 | 23,73 | 23,44 | - |
02 gen 2024 | 23,59 | 24,50 | 23,59 | 24,50 | 24,21 | - |
29 dic 2023 | 23,92 | 24,00 | 23,91 | 24,00 | 23,70 | - |
28 dic 2023 | 23,86 | 24,12 | 23,83 | 23,89 | 23,60 | - |
27 dic 2023 | 23,98 | 24,19 | 23,92 | 24,00 | 23,70 | 644 |
22 dic 2023 | 23,50 | 24,02 | 23,45 | 23,68 | 23,40 | - |
21 dic 2023 | 23,15 | 23,62 | 23,15 | 23,50 | 23,21 | - |
20 dic 2023 | 23,61 | 23,75 | 23,53 | 23,75 | 23,47 | - |
19 dic 2023 | 22,70 | 23,35 | 22,70 | 23,35 | 23,07 | 130 |
18 dic 2023 | 23,01 | 23,09 | 22,82 | 22,82 | 22,54 | - |
15 dic 2023 | 22,77 | 23,19 | 22,42 | 22,90 | 22,62 | 50 |
14 dic 2023 | 22,56 | 23,30 | 22,56 | 23,30 | 23,01 | - |
13 dic 2023 | 21,20 | 21,63 | 21,20 | 21,63 | 21,37 | 150 |
12 dic 2023 | 21,08 | 21,34 | 20,94 | 21,34 | 21,08 | - |
11 dic 2023 | 21,37 | 21,64 | 21,37 | 21,64 | 21,38 | 140 |
08 dic 2023 | 21,35 | 21,50 | 21,12 | 21,50 | 21,24 | 200 |
07 dic 2023 | 19,71 | 21,30 | 19,71 | 21,30 | 21,04 | 150 |
06 dic 2023 | 18,94 | 19,93 | 18,94 | 19,93 | 19,69 | - |
05 dic 2023 | 19,10 | 19,12 | 18,93 | 18,93 | 18,70 | - |
04 dic 2023 | 19,00 | 19,14 | 19,00 | 19,00 | 18,77 | - |
01 dic 2023 | 18,20 | 18,80 | 18,16 | 18,80 | 18,58 | - |
30 nov 2023 | 18,21 | 18,40 | 18,11 | 18,11 | 17,89 | - |
29 nov 2023 | 18,12 | 18,33 | 18,12 | 18,28 | 18,06 | - |
28 nov 2023 | 18,31 | 18,41 | 18,09 | 18,09 | 17,87 | 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...