Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 21,72 | 21,92 | 21,55 | 21,61 | 21,61 | 2.821.900 |
25 apr 2024 | 20,96 | 21,38 | 20,92 | 21,21 | 21,21 | 3.961.400 |
24 apr 2024 | 20,80 | 21,24 | 20,59 | 21,07 | 21,07 | 7.557.200 |
23 apr 2024 | 20,22 | 20,30 | 20,08 | 20,24 | 20,24 | 5.396.400 |
22 apr 2024 | 20,23 | 20,31 | 19,92 | 20,10 | 20,10 | 11.556.700 |
19 apr 2024 | 19,84 | 19,95 | 19,66 | 19,94 | 19,94 | 3.160.300 |
18 apr 2024 | 19,78 | 20,01 | 19,66 | 20,00 | 20,00 | 4.651.700 |
17 apr 2024 | 19,41 | 19,52 | 19,25 | 19,31 | 19,31 | 8.816.000 |
16 apr 2024 | 19,35 | 19,50 | 19,21 | 19,36 | 19,36 | 5.083.100 |
15 apr 2024 | 19,38 | 19,67 | 19,38 | 19,54 | 19,54 | 3.421.900 |
12 apr 2024 | 19,87 | 19,87 | 19,26 | 19,26 | 19,26 | 3.528.100 |
11 apr 2024 | 20,43 | 20,57 | 20,04 | 20,17 | 20,17 | 3.380.200 |
10 apr 2024 | 20,32 | 20,61 | 20,32 | 20,42 | 20,42 | 3.752.800 |
09 apr 2024 | 20,19 | 20,76 | 20,19 | 20,48 | 20,48 | 5.859.800 |
09 apr 2024 | 0.62 Dividendo |
08 apr 2024 | 21,00 | 21,08 | 20,71 | 20,74 | 20,12 | 7.701.100 |
05 apr 2024 | 21,14 | 21,18 | 20,68 | 20,90 | 20,28 | 4.450.100 |
04 apr 2024 | 21,71 | 21,77 | 21,31 | 21,31 | 20,67 | 1.504.900 |
03 apr 2024 | 21,97 | 21,97 | 21,49 | 21,57 | 20,93 | 3.431.700 |
02 apr 2024 | 21,80 | 22,25 | 21,76 | 22,04 | 21,38 | 4.988.500 |
01 apr 2024 | 21,19 | 21,51 | 21,13 | 21,45 | 20,81 | 1.851.600 |
28 mar 2024 | 21,39 | 21,55 | 20,93 | 20,94 | 20,31 | 4.035.900 |
27 mar 2024 | 21,01 | 21,53 | 20,92 | 21,27 | 20,63 | 3.196.600 |
26 mar 2024 | 21,11 | 21,46 | 20,70 | 21,03 | 20,40 | 4.762.700 |
25 mar 2024 | 21,22 | 21,43 | 20,94 | 21,09 | 20,46 | 6.219.300 |
22 mar 2024 | 21,10 | 21,19 | 20,54 | 21,02 | 20,39 | 7.414.600 |
21 mar 2024 | 22,39 | 22,51 | 21,22 | 21,67 | 21,02 | 8.374.300 |
20 mar 2024 | 22,58 | 22,82 | 21,81 | 22,61 | 21,93 | 9.388.500 |
19 mar 2024 | 21,49 | 21,86 | 21,31 | 21,66 | 21,01 | 4.175.800 |
18 mar 2024 | 22,09 | 22,39 | 21,58 | 21,67 | 21,02 | 5.584.300 |
15 mar 2024 | 21,54 | 21,91 | 21,54 | 21,81 | 21,16 | 5.225.100 |
14 mar 2024 | 21,70 | 21,81 | 21,39 | 21,58 | 20,93 | 7.984.600 |
13 mar 2024 | 21,71 | 22,01 | 21,56 | 21,67 | 21,02 | 8.365.800 |
12 mar 2024 | 21,04 | 21,42 | 20,66 | 20,95 | 20,32 | 6.934.500 |
11 mar 2024 | 20,27 | 20,47 | 19,93 | 20,10 | 19,50 | 2.422.900 |
08 mar 2024 | 20,25 | 20,42 | 19,88 | 20,14 | 19,54 | 3.175.400 |
07 mar 2024 | 20,38 | 20,63 | 19,92 | 20,07 | 19,47 | 3.825.400 |
06 mar 2024 | 20,56 | 21,25 | 20,43 | 20,44 | 19,83 | 4.738.300 |
05 mar 2024 | 20,36 | 20,37 | 19,50 | 20,05 | 19,45 | 7.399.000 |
04 mar 2024 | 20,92 | 21,03 | 19,99 | 20,45 | 19,84 | 8.921.400 |
01 mar 2024 | 19,72 | 20,79 | 19,70 | 20,31 | 19,70 | 5.896.600 |
29 feb 2024 | 19,38 | 19,92 | 19,19 | 19,19 | 18,62 | 3.939.300 |
28 feb 2024 | 18,83 | 19,26 | 18,78 | 19,14 | 18,57 | 2.342.800 |
27 feb 2024 | 19,29 | 19,41 | 19,00 | 19,04 | 18,47 | 1.703.700 |
26 feb 2024 | 19,24 | 19,31 | 19,00 | 19,07 | 18,50 | 1.950.200 |
23 feb 2024 | 19,04 | 19,72 | 18,84 | 19,49 | 18,91 | 4.230.100 |
22 feb 2024 | 18,96 | 19,21 | 18,78 | 19,04 | 18,47 | 3.914.400 |
21 feb 2024 | 19,30 | 19,60 | 18,87 | 18,99 | 18,42 | 4.315.400 |
20 feb 2024 | 18,55 | 18,97 | 18,45 | 18,85 | 18,29 | 5.102.300 |
16 feb 2024 | 18,46 | 18,60 | 18,40 | 18,48 | 17,93 | 4.377.000 |
15 feb 2024 | 17,94 | 18,26 | 17,91 | 18,13 | 17,59 | 2.871.300 |
14 feb 2024 | 17,65 | 17,92 | 17,57 | 17,92 | 17,38 | 3.054.400 |
13 feb 2024 | 17,37 | 17,47 | 17,15 | 17,40 | 16,88 | 2.319.100 |
12 feb 2024 | 17,17 | 17,57 | 17,17 | 17,46 | 16,94 | 1.711.900 |
09 feb 2024 | 17,06 | 17,23 | 16,87 | 17,19 | 16,68 | 1.939.700 |
08 feb 2024 | 17,57 | 17,70 | 17,05 | 17,06 | 16,55 | 2.043.100 |
07 feb 2024 | 17,60 | 17,86 | 17,43 | 17,64 | 17,11 | 3.153.100 |
06 feb 2024 | 17,18 | 18,11 | 17,13 | 17,82 | 17,29 | 5.961.700 |
05 feb 2024 | 15,98 | 16,70 | 15,90 | 16,59 | 16,09 | 4.329.400 |
02 feb 2024 | 16,20 | 16,35 | 16,01 | 16,08 | 15,60 | 3.274.700 |
01 feb 2024 | 16,46 | 16,70 | 16,37 | 16,54 | 16,05 | 2.225.300 |
31 gen 2024 | 16,40 | 16,81 | 16,32 | 16,36 | 15,87 | 3.040.000 |
30 gen 2024 | 16,61 | 16,71 | 16,31 | 16,48 | 15,99 | 3.442.200 |
29 gen 2024 | 17,03 | 17,06 | 16,57 | 16,85 | 16,35 | 5.360.300 |
26 gen 2024 | 17,14 | 17,32 | 16,96 | 16,97 | 16,46 | 2.772.400 |
25 gen 2024 | 17,48 | 17,54 | 16,99 | 17,24 | 16,72 | 3.568.200 |
24 gen 2024 | 18,05 | 18,22 | 17,46 | 17,48 | 16,96 | 3.461.900 |
23 gen 2024 | 17,50 | 18,12 | 17,35 | 17,48 | 16,96 | 4.718.700 |
22 gen 2024 | 17,00 | 17,26 | 16,77 | 16,88 | 16,38 | 5.328.900 |
19 gen 2024 | 17,83 | 17,83 | 17,08 | 17,38 | 16,86 | 4.203.900 |
18 gen 2024 | 18,20 | 18,24 | 17,59 | 17,75 | 17,22 | 2.892.000 |
17 gen 2024 | 17,58 | 18,12 | 17,55 | 18,04 | 17,50 | 4.679.300 |
16 gen 2024 | 18,66 | 18,77 | 17,90 | 17,99 | 17,45 | 6.533.200 |
12 gen 2024 | 18,97 | 19,17 | 18,97 | 19,08 | 18,51 | 2.534.900 |
11 gen 2024 | 19,29 | 19,36 | 18,89 | 18,97 | 18,40 | 4.606.000 |
10 gen 2024 | 19,46 | 19,54 | 19,03 | 19,13 | 18,56 | 3.560.900 |
09 gen 2024 | 19,42 | 19,55 | 19,33 | 19,50 | 18,92 | 2.920.800 |
08 gen 2024 | 19,60 | 19,70 | 19,40 | 19,65 | 19,06 | 3.469.000 |
05 gen 2024 | 20,38 | 20,42 | 19,92 | 19,95 | 19,35 | 2.063.400 |
04 gen 2024 | 21,22 | 21,22 | 20,44 | 20,49 | 19,88 | 2.470.500 |
03 gen 2024 | 20,67 | 21,26 | 20,61 | 21,06 | 20,43 | 3.054.200 |
02 gen 2024 | 21,00 | 21,06 | 20,61 | 20,70 | 20,08 | 2.546.800 |
29 dic 2023 | 20,94 | 21,33 | 20,93 | 21,28 | 20,64 | 2.938.400 |
28 dic 2023 | 20,05 | 21,09 | 20,05 | 20,87 | 20,25 | 3.361.800 |
27 dic 2023 | 20,15 | 20,26 | 20,04 | 20,07 | 19,47 | 1.606.500 |
26 dic 2023 | 19,95 | 20,30 | 19,95 | 20,17 | 19,57 | 1.548.900 |
22 dic 2023 | 19,78 | 20,01 | 19,76 | 19,84 | 19,25 | 1.735.900 |
21 dic 2023 | 20,16 | 20,23 | 19,80 | 20,01 | 19,41 | 3.198.100 |
20 dic 2023 | 19,70 | 19,97 | 19,70 | 19,92 | 19,32 | 2.081.900 |
19 dic 2023 | 20,16 | 20,35 | 19,87 | 19,94 | 19,34 | 3.066.600 |
18 dic 2023 | 19,75 | 20,49 | 19,70 | 20,20 | 19,60 | 4.555.900 |
15 dic 2023 | 20,33 | 20,39 | 19,72 | 19,83 | 19,24 | 4.838.400 |
14 dic 2023 | 20,49 | 20,68 | 20,27 | 20,31 | 19,70 | 2.350.100 |
13 dic 2023 | 20,87 | 20,87 | 20,34 | 20,40 | 19,79 | 6.089.000 |
12 dic 2023 | 21,13 | 21,13 | 20,81 | 21,02 | 20,39 | 4.246.500 |
11 dic 2023 | 21,16 | 21,20 | 20,87 | 21,02 | 20,39 | 4.918.300 |
08 dic 2023 | 21,17 | 21,44 | 21,14 | 21,31 | 20,67 | 2.138.900 |
07 dic 2023 | 21,49 | 21,49 | 21,18 | 21,26 | 20,62 | 3.507.200 |
06 dic 2023 | 21,67 | 21,78 | 21,39 | 21,42 | 20,78 | 2.536.300 |
05 dic 2023 | 21,63 | 21,63 | 21,17 | 21,39 | 20,75 | 4.254.900 |
*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...