Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
12 giu 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | 500 |
11 giu 2024 | 23,80 | 24,17 | 23,80 | 24,17 | 24,17 | 40.200 |
10 giu 2024 | 24,48 | 24,48 | 24,17 | 24,31 | 24,31 | 14.000 |
07 giu 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | 13.400 |
06 giu 2024 | 24,84 | 24,84 | 24,46 | 24,48 | 24,48 | 9.500 |
05 giu 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | 16.000 |
04 giu 2024 | 24,05 | 24,84 | 24,05 | 24,39 | 24,39 | 11.500 |
03 giu 2024 | 24,55 | 24,55 | 24,00 | 24,00 | 24,00 | 440.900 |
31 mag 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
30 mag 2024 | 23,52 | 24,04 | 23,52 | 24,04 | 24,04 | 700 |
29 mag 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | 2.000 |
28 mag 2024 | 24,34 | 24,34 | 23,76 | 23,76 | 23,76 | 2.000 |
24 mag 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | 8.800 |
23 mag 2024 | 23,51 | 24,03 | 23,51 | 24,03 | 24,03 | 115.300 |
22 mag 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 100 |
21 mag 2024 | 23,66 | 24,00 | 23,66 | 24,00 | 24,00 | 500 |
20 mag 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | 800 |
17 mag 2024 | 24,00 | 24,00 | 23,69 | 23,69 | 23,69 | 500 |
16 mag 2024 | 24,39 | 24,55 | 23,91 | 24,55 | 24,55 | 1.400 |
15 mag 2024 | 24,00 | 24,39 | 23,80 | 23,91 | 23,91 | 15.900 |
14 mag 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
13 mag 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | 400 |
10 mag 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
09 mag 2024 | 23,11 | 23,41 | 23,11 | 23,27 | 23,27 | 1.500 |
08 mag 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 1.600 |
07 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 3.200 |
06 mag 2024 | 23,79 | 23,86 | 23,08 | 23,08 | 23,08 | 15.800 |
03 mag 2024 | 23,69 | 23,69 | 23,11 | 23,11 | 23,11 | 19.400 |
02 mag 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
01 mag 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
30 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
29 apr 2024 | 23,64 | 23,64 | 23,12 | 23,41 | 23,41 | 151.000 |
26 apr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
25 apr 2024 | 22,96 | 23,84 | 22,96 | 23,84 | 23,84 | 2.000 |
24 apr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
23 apr 2024 | 23,83 | 23,83 | 22,98 | 22,98 | 22,98 | 1.200 |
22 apr 2024 | 22,80 | 23,07 | 22,80 | 23,07 | 23,07 | 3.600 |
19 apr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | 300 |
18 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
17 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | 100 |
16 apr 2024 | 22,38 | 22,64 | 22,22 | 22,64 | 22,64 | 1.100 |
15 apr 2024 | 22,53 | 22,53 | 22,30 | 22,30 | 22,30 | 161.100 |
12 apr 2024 | 23,10 | 23,10 | 22,52 | 22,59 | 22,59 | 2.400 |
11 apr 2024 | 23,70 | 23,70 | 22,61 | 22,61 | 22,61 | 5.100 |
11 apr 2024 | 0.827 Dividendo |
10 apr 2024 | 24,27 | 24,33 | 24,24 | 24,24 | 23,41 | 600 |
09 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,23 | 2.000 |
08 apr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 22,88 | 8.400 |
05 apr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,33 | - |
04 apr 2024 | 24,06 | 24,15 | 24,04 | 24,15 | 23,33 | 3.200 |
03 apr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 22,86 | 1.700 |
02 apr 2024 | 23,90 | 24,08 | 23,90 | 24,08 | 23,26 | 4.100 |
01 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,08 | 300 |
28 mar 2024 | 24,36 | 24,36 | 24,17 | 24,17 | 23,35 | 19.500 |
27 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,24 | - |
26 mar 2024 | 24,08 | 24,08 | 24,06 | 24,06 | 23,24 | 1.500 |
25 mar 2024 | 23,72 | 23,91 | 23,72 | 23,91 | 23,09 | 4.800 |
22 mar 2024 | 23,63 | 23,97 | 23,55 | 23,97 | 23,15 | 3.400 |
21 mar 2024 | 23,88 | 23,94 | 23,80 | 23,80 | 22,99 | 3.100 |
20 mar 2024 | 23,55 | 23,55 | 23,28 | 23,28 | 22,49 | 900 |
19 mar 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 22,95 | 2.000 |
18 mar 2024 | 23,89 | 23,89 | 23,65 | 23,65 | 22,84 | 1.200 |
15 mar 2024 | 23,85 | 24,19 | 23,48 | 24,19 | 23,36 | 9.300 |
14 mar 2024 | 23,42 | 23,46 | 23,42 | 23,46 | 22,66 | 400 |
13 mar 2024 | 23,27 | 23,59 | 23,27 | 23,59 | 22,79 | 10.200 |
12 mar 2024 | 23,73 | 23,77 | 23,73 | 23,77 | 22,96 | 121.200 |
11 mar 2024 | 23,94 | 23,94 | 23,84 | 23,84 | 23,03 | 135.800 |
08 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,39 | 20.400 |
07 mar 2024 | 24,19 | 24,23 | 24,11 | 24,22 | 23,39 | 1.100 |
06 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,47 | 28.800 |
05 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,11 | 11.000 |
04 mar 2024 | 23,96 | 23,96 | 23,77 | 23,93 | 23,11 | 103.400 |
01 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 23,88 | 30.100 |
29 feb 2024 | 23,82 | 23,82 | 23,78 | 23,78 | 22,97 | 36.500 |
28 feb 2024 | 23,86 | 23,88 | 23,81 | 23,85 | 23,04 | 89.200 |
27 feb 2024 | 23,97 | 24,17 | 23,80 | 23,80 | 22,99 | 700 |
26 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,37 | - |
23 feb 2024 | 23,92 | 24,20 | 23,92 | 24,20 | 23,37 | 2.300 |
22 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 23,53 | 800 |
21 feb 2024 | 23,94 | 23,94 | 23,82 | 23,82 | 23,01 | 1.100 |
20 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,37 | 200 |
16 feb 2024 | 23,82 | 24,07 | 23,82 | 24,06 | 23,24 | 5.000 |
15 feb 2024 | 23,45 | 23,80 | 23,45 | 23,80 | 22,99 | 11.900 |
14 feb 2024 | 23,60 | 23,65 | 23,43 | 23,43 | 22,63 | 4.100 |
13 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 22,89 | 400 |
12 feb 2024 | 24,03 | 24,03 | 23,80 | 23,80 | 22,99 | 1.700 |
09 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 22,82 | 500 |
08 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 22,99 | 1.600 |
07 feb 2024 | 24,25 | 24,25 | 23,73 | 23,73 | 22,92 | 700 |
06 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 23,73 | 400 |
05 feb 2024 | 24,36 | 24,48 | 24,36 | 24,48 | 23,64 | 4.900 |
02 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 23,41 | 300 |
01 feb 2024 | 24,69 | 24,69 | 24,35 | 24,35 | 23,52 | 800 |
31 gen 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 23,90 | 1.100 |
30 gen 2024 | 24,91 | 24,91 | 24,62 | 24,62 | 23,78 | 30.500 |
29 gen 2024 | 24,87 | 24,95 | 24,69 | 24,95 | 24,10 | 900 |
26 gen 2024 | 24,81 | 25,26 | 24,81 | 25,23 | 24,37 | 13.400 |
25 gen 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,17 | 1.900 |
24 gen 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 24,35 | 300 |
23 gen 2024 | 24,87 | 25,40 | 24,87 | 25,13 | 24,27 | 800 |
*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...