Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 24,38 | 24,52 | 23,58 | 24,52 | 24,52 | 673.182 |
30 mag 2024 | 23,90 | 24,70 | 23,90 | 24,48 | 24,48 | 470.242 |
29 mag 2024 | 24,00 | 24,18 | 23,92 | 23,96 | 23,96 | 286.969 |
28 mag 2024 | 24,10 | 24,32 | 23,86 | 23,92 | 23,92 | 183.304 |
27 mag 2024 | 23,94 | 24,38 | 23,90 | 24,16 | 24,16 | 293.528 |
24 mag 2024 | 23,74 | 23,90 | 23,60 | 23,84 | 23,84 | 179.611 |
23 mag 2024 | 23,42 | 24,12 | 23,42 | 23,92 | 23,92 | 257.346 |
22 mag 2024 | 23,74 | 24,20 | 23,50 | 23,50 | 23,50 | 380.942 |
21 mag 2024 | 23,38 | 23,64 | 23,24 | 23,64 | 23,64 | 331.991 |
20 mag 2024 | 23,06 | 23,42 | 23,06 | 23,40 | 23,40 | 214.878 |
17 mag 2024 | 23,00 | 23,08 | 22,86 | 23,02 | 23,02 | 159.443 |
16 mag 2024 | 22,84 | 23,06 | 22,76 | 23,04 | 23,04 | 283.337 |
15 mag 2024 | 23,34 | 23,36 | 22,88 | 22,96 | 22,96 | 338.174 |
14 mag 2024 | 23,28 | 23,50 | 23,20 | 23,50 | 23,50 | 317.758 |
13 mag 2024 | 23,30 | 23,42 | 23,06 | 23,16 | 23,16 | 263.390 |
10 mag 2024 | 23,40 | 23,56 | 23,24 | 23,42 | 23,42 | 200.205 |
09 mag 2024 | 23,56 | 23,56 | 23,22 | 23,34 | 23,34 | 144.263 |
08 mag 2024 | 23,30 | 23,56 | 23,20 | 23,56 | 23,56 | 329.086 |
07 mag 2024 | 23,22 | 23,42 | 23,10 | 23,38 | 23,38 | 462.436 |
06 mag 2024 | 22,86 | 23,14 | 22,74 | 23,14 | 23,14 | 206.218 |
03 mag 2024 | 22,98 | 23,08 | 22,70 | 22,80 | 22,80 | 280.837 |
02 mag 2024 | 22,88 | 23,04 | 22,44 | 22,78 | 22,78 | 280.978 |
30 apr 2024 | 23,70 | 23,70 | 22,86 | 22,86 | 22,86 | 268.339 |
29 apr 2024 | 23,38 | 23,60 | 23,20 | 23,60 | 23,60 | 207.706 |
29 apr 2024 | 0.4 Dividendo |
26 apr 2024 | 23,52 | 23,76 | 23,32 | 23,58 | 23,18 | 283.128 |
25 apr 2024 | 23,54 | 23,88 | 23,16 | 23,40 | 23,00 | 440.133 |
24 apr 2024 | 23,14 | 23,16 | 22,80 | 22,92 | 22,53 | 328.118 |
23 apr 2024 | 23,40 | 23,40 | 22,86 | 23,02 | 22,63 | 307.410 |
22 apr 2024 | 23,30 | 23,68 | 23,20 | 23,38 | 22,98 | 272.578 |
19 apr 2024 | 23,80 | 23,90 | 23,14 | 23,14 | 22,75 | 402.519 |
18 apr 2024 | 24,46 | 24,52 | 24,02 | 24,18 | 23,77 | 461.941 |
17 apr 2024 | 23,28 | 24,30 | 23,16 | 24,30 | 23,89 | 647.983 |
16 apr 2024 | 23,02 | 23,44 | 22,96 | 23,30 | 22,90 | 422.979 |
15 apr 2024 | 23,24 | 23,58 | 23,20 | 23,30 | 22,90 | 318.510 |
12 apr 2024 | 22,96 | 23,28 | 22,84 | 23,24 | 22,85 | 332.697 |
11 apr 2024 | 22,98 | 23,08 | 22,62 | 22,84 | 22,45 | 307.246 |
10 apr 2024 | 22,88 | 23,02 | 22,62 | 22,86 | 22,47 | 306.989 |
09 apr 2024 | 23,08 | 23,16 | 22,78 | 22,78 | 22,39 | 262.188 |
08 apr 2024 | 23,40 | 23,52 | 23,12 | 23,12 | 22,73 | 350.541 |
05 apr 2024 | 22,62 | 23,34 | 22,52 | 23,34 | 22,94 | 397.944 |
04 apr 2024 | 23,20 | 23,48 | 23,12 | 23,16 | 22,77 | 450.202 |
03 apr 2024 | 22,68 | 23,04 | 22,46 | 23,04 | 22,65 | 433.951 |
02 apr 2024 | 22,72 | 23,04 | 22,70 | 22,70 | 22,31 | 521.564 |
28 mar 2024 | 22,60 | 22,72 | 22,40 | 22,72 | 22,33 | 354.881 |
27 mar 2024 | 22,54 | 22,96 | 22,50 | 22,50 | 22,12 | 393.710 |
26 mar 2024 | 22,28 | 22,52 | 22,16 | 22,50 | 22,12 | 451.159 |
25 mar 2024 | 21,86 | 22,38 | 21,80 | 22,30 | 21,92 | 467.035 |
22 mar 2024 | 21,58 | 22,00 | 21,04 | 21,82 | 21,45 | 477.871 |
21 mar 2024 | 22,00 | 22,24 | 21,82 | 21,82 | 21,45 | 541.413 |
20 mar 2024 | 21,68 | 22,02 | 21,40 | 21,90 | 21,53 | 467.406 |
19 mar 2024 | 21,28 | 21,40 | 21,10 | 21,40 | 21,04 | 344.618 |
18 mar 2024 | 21,40 | 21,40 | 21,10 | 21,20 | 20,84 | 313.638 |
15 mar 2024 | 21,04 | 21,26 | 20,98 | 21,18 | 20,82 | 324.082 |
14 mar 2024 | 21,10 | 21,16 | 20,84 | 21,16 | 20,80 | 201.928 |
13 mar 2024 | 21,04 | 21,12 | 20,80 | 21,04 | 20,68 | 323.803 |
12 mar 2024 | 20,46 | 20,94 | 20,42 | 20,94 | 20,58 | 422.290 |
11 mar 2024 | 21,68 | 21,68 | 20,40 | 20,40 | 20,05 | 512.900 |
08 mar 2024 | 21,92 | 22,06 | 21,70 | 21,78 | 21,41 | 236.853 |
07 mar 2024 | 21,84 | 21,90 | 21,38 | 21,84 | 21,47 | 347.072 |
06 mar 2024 | 22,16 | 22,26 | 21,94 | 21,94 | 21,57 | 489.162 |
05 mar 2024 | 21,42 | 22,02 | 21,38 | 21,92 | 21,55 | 444.583 |
04 mar 2024 | 21,66 | 22,14 | 21,54 | 21,56 | 21,19 | 987.537 |
01 mar 2024 | 20,30 | 21,00 | 20,22 | 21,00 | 20,64 | 878.339 |
29 feb 2024 | 19,70 | 21,00 | 19,56 | 20,40 | 20,05 | 1.691.891 |
28 feb 2024 | 18,82 | 18,98 | 18,52 | 18,93 | 18,61 | 467.491 |
27 feb 2024 | 18,47 | 18,82 | 18,35 | 18,82 | 18,50 | 407.725 |
26 feb 2024 | 18,22 | 18,60 | 18,00 | 18,42 | 18,11 | 365.871 |
23 feb 2024 | 18,04 | 18,56 | 18,04 | 18,47 | 18,16 | 456.004 |
22 feb 2024 | 17,88 | 18,20 | 17,82 | 18,20 | 17,89 | 419.280 |
21 feb 2024 | 16,60 | 17,69 | 16,58 | 17,66 | 17,36 | 599.336 |
20 feb 2024 | 16,72 | 16,72 | 16,35 | 16,44 | 16,16 | 212.607 |
19 feb 2024 | 16,66 | 16,76 | 16,56 | 16,72 | 16,44 | 113.089 |
16 feb 2024 | 16,79 | 16,86 | 16,57 | 16,61 | 16,33 | 183.490 |
15 feb 2024 | 16,60 | 16,80 | 16,47 | 16,64 | 16,36 | 202.226 |
14 feb 2024 | 16,15 | 16,52 | 16,10 | 16,51 | 16,23 | 176.063 |
13 feb 2024 | 16,59 | 16,62 | 16,11 | 16,24 | 15,96 | 253.979 |
12 feb 2024 | 16,70 | 16,75 | 16,62 | 16,65 | 16,37 | 88.998 |
09 feb 2024 | 16,74 | 16,84 | 16,68 | 16,69 | 16,41 | 115.720 |
08 feb 2024 | 16,70 | 16,78 | 16,63 | 16,77 | 16,49 | 125.475 |
07 feb 2024 | 16,90 | 16,98 | 16,73 | 16,73 | 16,45 | 125.419 |
06 feb 2024 | 16,89 | 16,97 | 16,76 | 16,88 | 16,59 | 167.521 |
05 feb 2024 | 16,90 | 17,10 | 16,78 | 16,83 | 16,54 | 104.613 |
02 feb 2024 | 17,15 | 17,21 | 16,89 | 16,90 | 16,61 | 189.864 |
01 feb 2024 | 17,11 | 17,30 | 16,97 | 16,97 | 16,68 | 177.766 |
31 gen 2024 | 17,38 | 17,38 | 17,12 | 17,13 | 16,84 | 242.157 |
30 gen 2024 | 17,41 | 17,52 | 17,35 | 17,41 | 17,11 | 161.415 |
29 gen 2024 | 17,85 | 17,90 | 17,23 | 17,35 | 17,06 | 215.739 |
26 gen 2024 | 17,85 | 18,03 | 17,71 | 17,77 | 17,47 | 259.455 |
25 gen 2024 | 18,03 | 18,18 | 17,80 | 17,80 | 17,50 | 414.041 |
24 gen 2024 | 17,60 | 17,92 | 17,42 | 17,92 | 17,62 | 473.379 |
23 gen 2024 | 16,55 | 17,51 | 16,50 | 17,51 | 17,21 | 797.114 |
22 gen 2024 | 16,29 | 16,56 | 16,05 | 16,46 | 16,18 | 337.149 |
19 gen 2024 | 16,55 | 16,64 | 16,15 | 16,15 | 15,88 | 628.335 |
18 gen 2024 | 16,32 | 16,53 | 16,30 | 16,45 | 16,17 | 228.225 |
17 gen 2024 | 16,39 | 16,39 | 16,14 | 16,34 | 16,06 | 237.552 |
16 gen 2024 | 16,62 | 16,78 | 16,49 | 16,52 | 16,24 | 262.564 |
15 gen 2024 | 16,72 | 16,72 | 16,64 | 16,66 | 16,38 | 119.588 |
12 gen 2024 | 16,35 | 16,73 | 16,35 | 16,70 | 16,42 | 313.858 |
11 gen 2024 | 16,33 | 16,39 | 16,19 | 16,27 | 15,99 | 206.263 |
*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...