Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 19,83 | 19,86 | 19,72 | 19,74 | 19,74 | 21.500 |
26 apr 2024 | 0.09 Dividendo |
25 apr 2024 | 19,73 | 19,79 | 19,60 | 19,79 | 19,70 | 17.800 |
24 apr 2024 | 19,94 | 20,02 | 19,86 | 19,86 | 19,77 | 20.700 |
23 apr 2024 | 20,07 | 20,18 | 20,02 | 20,02 | 19,93 | 19.500 |
22 apr 2024 | 19,76 | 20,02 | 19,76 | 20,00 | 19,91 | 15.700 |
19 apr 2024 | 19,60 | 19,77 | 19,60 | 19,73 | 19,64 | 21.100 |
18 apr 2024 | 19,46 | 19,62 | 19,43 | 19,62 | 19,53 | 11.300 |
17 apr 2024 | 19,70 | 19,79 | 19,45 | 19,48 | 19,39 | 21.700 |
16 apr 2024 | 19,73 | 19,73 | 19,58 | 19,63 | 19,54 | 14.200 |
15 apr 2024 | 20,03 | 20,10 | 19,69 | 19,73 | 19,64 | 28.200 |
12 apr 2024 | 20,20 | 20,27 | 19,94 | 20,03 | 19,94 | 29.600 |
11 apr 2024 | 20,37 | 20,37 | 20,15 | 20,30 | 20,21 | 19.100 |
10 apr 2024 | 20,56 | 20,56 | 20,20 | 20,32 | 20,23 | 43.800 |
09 apr 2024 | 20,60 | 20,84 | 20,54 | 20,82 | 20,73 | 15.000 |
08 apr 2024 | 20,33 | 20,48 | 20,20 | 20,48 | 20,39 | 15.700 |
05 apr 2024 | 20,01 | 20,30 | 20,01 | 20,29 | 20,20 | 8.400 |
04 apr 2024 | 20,12 | 20,25 | 20,04 | 20,07 | 19,98 | 23.400 |
03 apr 2024 | 20,13 | 20,25 | 20,02 | 20,04 | 19,95 | 21.900 |
02 apr 2024 | 20,38 | 20,38 | 20,15 | 20,19 | 20,10 | 27.500 |
01 apr 2024 | 20,70 | 20,70 | 20,45 | 20,47 | 20,38 | 15.600 |
28 mar 2024 | 20,68 | 20,78 | 20,56 | 20,70 | 20,61 | 21.800 |
27 mar 2024 | 20,37 | 20,70 | 20,37 | 20,65 | 20,56 | 33.200 |
27 mar 2024 | 0.09 Dividendo |
26 mar 2024 | 20,46 | 20,57 | 20,44 | 20,45 | 20,27 | 17.100 |
25 mar 2024 | 20,49 | 20,55 | 20,44 | 20,47 | 20,29 | 27.000 |
22 mar 2024 | 20,86 | 20,86 | 20,53 | 20,53 | 20,35 | 26.500 |
21 mar 2024 | 20,85 | 20,90 | 20,80 | 20,86 | 20,67 | 23.800 |
20 mar 2024 | 20,51 | 20,75 | 20,51 | 20,73 | 20,54 | 14.400 |
19 mar 2024 | 20,56 | 20,70 | 20,54 | 20,58 | 20,40 | 22.800 |
18 mar 2024 | 20,47 | 20,57 | 20,37 | 20,56 | 20,38 | 23.600 |
15 mar 2024 | 20,21 | 20,50 | 20,21 | 20,35 | 20,17 | 12.400 |
14 mar 2024 | 20,39 | 20,39 | 20,18 | 20,28 | 20,10 | 18.100 |
13 mar 2024 | 20,60 | 20,60 | 20,39 | 20,42 | 20,24 | 17.900 |
12 mar 2024 | 20,58 | 20,58 | 20,49 | 20,54 | 20,36 | 28.800 |
11 mar 2024 | 20,63 | 20,63 | 20,56 | 20,60 | 20,42 | 12.200 |
08 mar 2024 | 20,67 | 20,75 | 20,63 | 20,69 | 20,51 | 13.300 |
07 mar 2024 | 20,45 | 20,65 | 20,45 | 20,57 | 20,39 | 6.500 |
06 mar 2024 | 20,40 | 20,50 | 20,34 | 20,36 | 20,18 | 27.800 |
05 mar 2024 | 20,37 | 20,55 | 20,32 | 20,33 | 20,15 | 14.600 |
04 mar 2024 | 20,51 | 20,51 | 20,32 | 20,49 | 20,31 | 12.700 |
01 mar 2024 | 20,25 | 20,51 | 20,15 | 20,51 | 20,33 | 12.600 |
29 feb 2024 | 20,44 | 20,54 | 20,20 | 20,21 | 20,03 | 31.700 |
28 feb 2024 | 20,50 | 20,54 | 20,36 | 20,36 | 20,18 | 109.800 |
27 feb 2024 | 20,56 | 20,62 | 20,48 | 20,54 | 20,36 | 20.700 |
27 feb 2024 | 0.09 Dividendo |
26 feb 2024 | 20,91 | 20,95 | 20,62 | 20,62 | 20,35 | 17.000 |
23 feb 2024 | 20,86 | 21,05 | 20,84 | 20,93 | 20,65 | 22.000 |
22 feb 2024 | 20,96 | 21,00 | 20,78 | 20,90 | 20,62 | 19.100 |
21 feb 2024 | 20,84 | 21,00 | 20,84 | 20,94 | 20,66 | 24.300 |
20 feb 2024 | 20,82 | 20,96 | 20,77 | 20,82 | 20,54 | 16.000 |
16 feb 2024 | 20,75 | 20,96 | 20,73 | 20,96 | 20,68 | 7.200 |
15 feb 2024 | 20,68 | 20,96 | 20,68 | 20,96 | 20,68 | 13.700 |
14 feb 2024 | 20,41 | 20,74 | 20,41 | 20,70 | 20,43 | 15.900 |
13 feb 2024 | 20,71 | 20,71 | 20,26 | 20,38 | 20,11 | 37.000 |
12 feb 2024 | 20,85 | 21,00 | 20,85 | 20,94 | 20,66 | 18.500 |
09 feb 2024 | 20,69 | 20,85 | 20,69 | 20,83 | 20,55 | 14.100 |
08 feb 2024 | 20,75 | 20,87 | 20,64 | 20,75 | 20,47 | 39.500 |
07 feb 2024 | 20,76 | 20,87 | 20,67 | 20,78 | 20,50 | 26.100 |
06 feb 2024 | 20,50 | 20,74 | 20,47 | 20,73 | 20,46 | 8.600 |
05 feb 2024 | 20,89 | 20,89 | 20,58 | 20,62 | 20,35 | 42.800 |
02 feb 2024 | 20,91 | 21,00 | 20,77 | 20,97 | 20,69 | 71.400 |
01 feb 2024 | 20,95 | 21,08 | 20,72 | 21,08 | 20,80 | 23.200 |
31 gen 2024 | 21,09 | 21,12 | 20,89 | 20,89 | 20,61 | 40.000 |
30 gen 2024 | 21,09 | 21,16 | 20,96 | 21,07 | 20,79 | 28.900 |
29 gen 2024 | 21,07 | 21,16 | 20,89 | 21,16 | 20,88 | 41.300 |
29 gen 2024 | 0.09 Dividendo |
26 gen 2024 | 21,01 | 21,14 | 20,98 | 21,09 | 20,72 | 45.000 |
25 gen 2024 | 21,18 | 21,18 | 20,95 | 20,98 | 20,61 | 18.500 |
24 gen 2024 | 21,36 | 21,45 | 21,06 | 21,06 | 20,69 | 50.500 |
23 gen 2024 | 21,31 | 21,35 | 21,15 | 21,33 | 20,96 | 9.900 |
22 gen 2024 | 21,08 | 21,28 | 21,06 | 21,28 | 20,91 | 25.000 |
19 gen 2024 | 20,76 | 21,12 | 20,67 | 21,07 | 20,70 | 28.600 |
18 gen 2024 | 20,97 | 20,97 | 20,67 | 20,75 | 20,39 | 16.900 |
17 gen 2024 | 21,04 | 21,05 | 20,73 | 20,82 | 20,46 | 21.300 |
16 gen 2024 | 21,28 | 21,32 | 21,10 | 21,28 | 20,91 | 33.200 |
15 gen 2024 | 21,21 | 21,32 | 21,15 | 21,32 | 20,95 | 9.700 |
12 gen 2024 | 21,23 | 21,30 | 21,15 | 21,21 | 20,84 | 16.900 |
11 gen 2024 | 21,03 | 21,17 | 20,80 | 21,16 | 20,79 | 29.400 |
10 gen 2024 | 21,07 | 21,11 | 20,99 | 21,03 | 20,66 | 132.200 |
09 gen 2024 | 21,13 | 21,16 | 21,04 | 21,07 | 20,70 | 38.400 |
08 gen 2024 | 21,05 | 21,27 | 21,00 | 21,24 | 20,87 | 49.200 |
05 gen 2024 | 20,85 | 21,08 | 20,85 | 21,08 | 20,71 | 25.700 |
04 gen 2024 | 20,80 | 20,99 | 20,78 | 20,96 | 20,59 | 31.600 |
03 gen 2024 | 20,81 | 20,90 | 20,73 | 20,84 | 20,48 | 26.300 |
02 gen 2024 | 20,93 | 21,07 | 20,93 | 20,93 | 20,56 | 26.800 |
29 dic 2023 | 20,99 | 21,03 | 20,90 | 21,03 | 20,66 | 13.200 |
28 dic 2023 | 20,93 | 21,02 | 20,90 | 20,97 | 20,60 | 13.300 |
27 dic 2023 | 20,74 | 20,91 | 20,71 | 20,87 | 20,51 | 35.900 |
27 dic 2023 | 0.09 Dividendo |
22 dic 2023 | 20,62 | 20,86 | 20,62 | 20,81 | 20,36 | 15.000 |
21 dic 2023 | 20,55 | 20,71 | 20,49 | 20,50 | 20,05 | 57.600 |
20 dic 2023 | 20,59 | 20,73 | 20,47 | 20,47 | 20,03 | 37.700 |
19 dic 2023 | 20,60 | 20,66 | 20,55 | 20,64 | 20,19 | 40.500 |
18 dic 2023 | 20,59 | 20,66 | 20,50 | 20,51 | 20,06 | 16.900 |
15 dic 2023 | 21,06 | 21,06 | 20,54 | 20,66 | 20,21 | 46.500 |
14 dic 2023 | 21,03 | 21,30 | 21,03 | 21,06 | 20,60 | 38.400 |
13 dic 2023 | 19,86 | 20,86 | 19,73 | 20,85 | 20,40 | 30.700 |
12 dic 2023 | 19,78 | 19,88 | 19,73 | 19,77 | 19,34 | 16.600 |
11 dic 2023 | 20,01 | 20,01 | 19,82 | 19,83 | 19,40 | 31.600 |
*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...