Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | 283 |
24 apr 2024 | 16,82 | 16,82 | 16,59 | 16,59 | 16,59 | 283 |
23 apr 2024 | 17,02 | 17,18 | 16,96 | 17,08 | 17,08 | 209 |
22 apr 2024 | 17,05 | 17,31 | 17,05 | 17,07 | 17,07 | 1.430 |
19 apr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | 500 |
18 apr 2024 | 16,50 | 16,60 | 16,50 | 16,60 | 16,60 | 950 |
17 apr 2024 | 16,60 | 16,69 | 16,60 | 16,69 | 16,69 | 150 |
16 apr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | 150 |
15 apr 2024 | 16,87 | 16,87 | 16,47 | 16,47 | 16,47 | 830 |
12 apr 2024 | 16,84 | 17,00 | 16,84 | 16,88 | 16,88 | 1.390 |
11 apr 2024 | 16,90 | 16,96 | 16,73 | 16,77 | 16,77 | 1.869 |
10 apr 2024 | 17,59 | 17,70 | 16,71 | 16,73 | 16,73 | 1.776 |
09 apr 2024 | 17,74 | 17,78 | 17,73 | 17,75 | 17,75 | 460 |
08 apr 2024 | 18,09 | 18,09 | 17,61 | 17,61 | 17,61 | 1.927 |
05 apr 2024 | 17,46 | 17,74 | 17,40 | 17,74 | 17,74 | 470 |
04 apr 2024 | 17,00 | 17,50 | 17,00 | 17,50 | 17,50 | 646 |
03 apr 2024 | 17,30 | 17,66 | 17,18 | 17,18 | 17,18 | 4.665 |
02 apr 2024 | 18,45 | 18,59 | 17,43 | 17,43 | 17,43 | 5.554 |
28 mar 2024 | 19,33 | 20,20 | 19,33 | 20,20 | 20,20 | 526 |
27 mar 2024 | 18,87 | 19,43 | 18,87 | 19,43 | 19,43 | 100 |
26 mar 2024 | 18,94 | 19,00 | 18,75 | 18,75 | 18,75 | 65 |
25 mar 2024 | 18,91 | 19,11 | 18,91 | 18,99 | 18,99 | 1.066 |
22 mar 2024 | 19,11 | 19,17 | 19,11 | 19,17 | 19,17 | 443 |
21 mar 2024 | 19,23 | 19,43 | 19,23 | 19,43 | 19,43 | 500 |
20 mar 2024 | 18,96 | 19,19 | 18,96 | 19,19 | 19,19 | 1.000 |
19 mar 2024 | 18,93 | 19,17 | 18,93 | 18,96 | 18,96 | 1.240 |
18 mar 2024 | 19,05 | 19,26 | 19,05 | 19,26 | 19,26 | 9 |
15 mar 2024 | 18,85 | 19,04 | 18,85 | 18,89 | 18,89 | 690 |
14 mar 2024 | 19,17 | 19,37 | 18,90 | 18,90 | 18,90 | 289 |
13 mar 2024 | 19,38 | 19,58 | 19,25 | 19,25 | 19,25 | 475 |
12 mar 2024 | 19,63 | 19,78 | 19,45 | 19,45 | 19,45 | 180 |
11 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
08 mar 2024 | 19,05 | 19,40 | 19,05 | 19,40 | 19,40 | 1.925 |
07 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 1.000 |
06 mar 2024 | 19,26 | 19,43 | 19,15 | 19,15 | 19,15 | 365 |
05 mar 2024 | 19,00 | 19,38 | 19,00 | 19,38 | 19,38 | 320 |
04 mar 2024 | 19,70 | 19,71 | 19,70 | 19,71 | 19,71 | 405 |
01 mar 2024 | 19,59 | 19,85 | 19,55 | 19,85 | 19,85 | 281 |
29 feb 2024 | 19,43 | 19,50 | 19,43 | 19,50 | 19,50 | 20 |
28 feb 2024 | 19,88 | 20,08 | 19,62 | 19,62 | 19,62 | 1.252 |
27 feb 2024 | 19,24 | 19,79 | 19,24 | 19,79 | 19,79 | 43 |
26 feb 2024 | 19,95 | 20,10 | 19,43 | 19,43 | 19,43 | 804 |
23 feb 2024 | 19,83 | 20,13 | 19,83 | 20,13 | 20,13 | 290 |
22 feb 2024 | 20,06 | 20,06 | 19,63 | 19,63 | 19,63 | 350 |
21 feb 2024 | 19,83 | 19,94 | 19,83 | 19,94 | 19,94 | 80 |
20 feb 2024 | 20,28 | 20,31 | 20,28 | 20,30 | 20,30 | 2.730 |
19 feb 2024 | 20,29 | 20,29 | 20,02 | 20,20 | 20,20 | 1.200 |
16 feb 2024 | 20,50 | 20,50 | 20,33 | 20,33 | 20,33 | 105 |
16 feb 2024 | 0.25 Dividendo |
15 feb 2024 | 19,98 | 20,67 | 19,98 | 20,67 | 20,42 | 350 |
14 feb 2024 | 20,01 | 20,33 | 20,01 | 20,33 | 20,08 | 1.500 |
13 feb 2024 | 20,90 | 20,90 | 20,00 | 20,00 | 19,76 | 1.325 |
12 feb 2024 | 20,81 | 21,00 | 20,49 | 21,00 | 20,75 | 840 |
09 feb 2024 | 20,81 | 20,92 | 20,81 | 20,92 | 20,66 | 2 |
08 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,79 | - |
07 feb 2024 | 21,39 | 21,60 | 21,26 | 21,26 | 21,00 | 602 |
06 feb 2024 | 20,36 | 21,22 | 20,36 | 21,22 | 20,96 | 2.310 |
05 feb 2024 | 21,10 | 21,10 | 20,40 | 20,51 | 20,27 | 598 |
02 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,07 | 35 |
01 feb 2024 | 20,81 | 21,36 | 20,81 | 21,36 | 21,10 | 805 |
31 gen 2024 | 20,89 | 21,19 | 20,89 | 21,19 | 20,93 | 534 |
30 gen 2024 | 20,89 | 21,01 | 20,89 | 21,01 | 20,76 | 380 |
29 gen 2024 | 21,00 | 21,02 | 20,68 | 20,68 | 20,43 | 1.782 |
26 gen 2024 | 21,18 | 21,46 | 21,14 | 21,23 | 20,97 | 1.807 |
25 gen 2024 | 20,50 | 20,85 | 20,50 | 20,85 | 20,60 | 2.015 |
24 gen 2024 | 20,70 | 21,17 | 20,69 | 20,74 | 20,49 | 1.325 |
23 gen 2024 | 20,57 | 20,93 | 20,57 | 20,69 | 20,44 | 2.570 |
22 gen 2024 | 20,09 | 20,59 | 20,09 | 20,58 | 20,34 | 572 |
19 gen 2024 | 20,26 | 20,26 | 19,97 | 19,97 | 19,72 | 210 |
18 gen 2024 | 20,23 | 20,27 | 20,23 | 20,27 | 20,03 | 1.505 |
17 gen 2024 | 20,90 | 21,11 | 20,43 | 20,43 | 20,19 | 318 |
16 gen 2024 | 21,17 | 21,17 | 21,08 | 21,15 | 20,89 | 360 |
15 gen 2024 | 21,13 | 21,33 | 21,01 | 21,01 | 20,76 | 630 |
12 gen 2024 | 21,99 | 22,03 | 21,26 | 21,26 | 21,01 | 810 |
11 gen 2024 | 22,38 | 22,66 | 22,00 | 22,00 | 21,73 | 1.353 |
10 gen 2024 | 23,08 | 23,08 | 22,45 | 22,45 | 22,18 | 31 |
09 gen 2024 | 23,51 | 23,51 | 23,16 | 23,16 | 22,88 | 1.120 |
08 gen 2024 | 22,90 | 23,34 | 22,62 | 23,34 | 23,06 | 815 |
05 gen 2024 | 22,08 | 22,20 | 21,97 | 22,20 | 21,93 | 1.570 |
04 gen 2024 | 23,29 | 24,00 | 20,61 | 21,84 | 21,58 | 5.629 |
03 gen 2024 | 24,18 | 24,56 | 23,50 | 23,88 | 23,59 | 2.764 |
02 gen 2024 | 23,85 | 24,60 | 23,61 | 24,40 | 24,10 | 3.663 |
29 dic 2023 | 23,92 | 24,15 | 23,92 | 24,15 | 23,86 | 25 |
28 dic 2023 | 23,86 | 24,09 | 23,86 | 24,09 | 23,80 | 190 |
27 dic 2023 | 24,22 | 24,22 | 23,95 | 23,95 | 23,66 | 127 |
22 dic 2023 | 23,56 | 24,05 | 23,47 | 23,96 | 23,67 | 2.095 |
21 dic 2023 | 23,14 | 23,42 | 23,14 | 23,42 | 23,14 | 1.419 |
20 dic 2023 | 23,64 | 23,85 | 23,62 | 23,67 | 23,39 | 620 |
19 dic 2023 | 22,75 | 23,61 | 22,73 | 23,61 | 23,33 | 490 |
18 dic 2023 | 22,99 | 23,39 | 22,68 | 22,75 | 22,47 | 2.822 |
15 dic 2023 | 22,70 | 23,25 | 22,70 | 22,94 | 22,66 | 1.905 |
14 dic 2023 | 22,51 | 23,30 | 22,51 | 23,25 | 22,97 | 2.304 |
13 dic 2023 | 21,17 | 22,50 | 21,17 | 22,50 | 22,23 | 2.110 |
12 dic 2023 | 21,23 | 21,29 | 21,05 | 21,21 | 20,95 | 4.405 |
11 dic 2023 | 21,60 | 21,70 | 21,50 | 21,70 | 21,44 | 1.719 |
08 dic 2023 | 21,34 | 21,50 | 21,14 | 21,42 | 21,16 | 2.105 |
07 dic 2023 | 19,95 | 21,19 | 19,81 | 21,19 | 20,94 | 2.286 |
06 dic 2023 | 18,97 | 20,01 | 18,92 | 19,95 | 19,71 | 3.006 |
05 dic 2023 | 19,15 | 19,29 | 19,10 | 19,21 | 18,98 | 1.607 |
04 dic 2023 | 19,03 | 19,30 | 19,03 | 19,16 | 18,93 | 1.049 |
*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...