Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 23,84 | 24,18 | 23,55 | 23,61 | 23,61 | 343.200 |
30 apr 2024 | 23,78 | 23,87 | 23,65 | 23,66 | 23,66 | 287.600 |
29 apr 2024 | 23,88 | 24,04 | 23,77 | 24,00 | 24,00 | 154.300 |
26 apr 2024 | 23,80 | 23,92 | 23,63 | 23,72 | 23,72 | 167.600 |
25 apr 2024 | 23,37 | 23,67 | 22,92 | 23,63 | 23,63 | 306.300 |
24 apr 2024 | 23,76 | 23,91 | 23,33 | 23,53 | 23,53 | 246.700 |
23 apr 2024 | 23,57 | 24,02 | 23,57 | 23,94 | 23,94 | 292.500 |
22 apr 2024 | 24,12 | 24,12 | 23,70 | 23,75 | 23,75 | 318.100 |
19 apr 2024 | 23,40 | 24,20 | 23,37 | 24,09 | 24,09 | 363.400 |
18 apr 2024 | 23,68 | 24,02 | 23,36 | 23,51 | 23,51 | 237.700 |
17 apr 2024 | 24,24 | 24,31 | 23,55 | 23,66 | 23,66 | 355.200 |
16 apr 2024 | 24,09 | 24,29 | 23,78 | 24,00 | 24,00 | 312.800 |
15 apr 2024 | 24,39 | 24,75 | 24,10 | 24,33 | 24,33 | 272.200 |
12 apr 2024 | 24,94 | 24,98 | 24,03 | 24,31 | 24,31 | 472.900 |
11 apr 2024 | 25,09 | 25,17 | 24,40 | 25,03 | 25,03 | 320.700 |
10 apr 2024 | 24,86 | 25,49 | 24,74 | 24,97 | 24,97 | 651.600 |
09 apr 2024 | 24,68 | 25,52 | 24,61 | 25,42 | 25,42 | 795.700 |
08 apr 2024 | 24,44 | 24,76 | 24,31 | 24,66 | 24,66 | 381.900 |
05 apr 2024 | 24,05 | 24,38 | 23,90 | 24,27 | 24,27 | 336.900 |
04 apr 2024 | 24,25 | 24,45 | 24,02 | 24,09 | 24,09 | 381.200 |
03 apr 2024 | 23,79 | 24,18 | 23,79 | 24,00 | 24,00 | 372.700 |
02 apr 2024 | 23,24 | 23,96 | 23,16 | 23,94 | 23,94 | 392.600 |
01 apr 2024 | 23,63 | 23,63 | 23,26 | 23,39 | 23,39 | 710.000 |
28 mar 2024 | 23,55 | 23,70 | 23,24 | 23,52 | 23,52 | 473.500 |
27 mar 2024 | 23,18 | 23,57 | 23,08 | 23,53 | 23,53 | 331.200 |
26 mar 2024 | 23,35 | 23,55 | 23,24 | 23,25 | 23,25 | 345.700 |
25 mar 2024 | 23,04 | 23,28 | 22,95 | 23,18 | 23,18 | 244.500 |
22 mar 2024 | 23,47 | 23,54 | 23,06 | 23,08 | 23,08 | 323.100 |
21 mar 2024 | 23,45 | 23,66 | 23,32 | 23,54 | 23,54 | 532.500 |
20 mar 2024 | 22,57 | 23,54 | 22,57 | 23,45 | 23,45 | 389.800 |
19 mar 2024 | 22,34 | 22,83 | 22,34 | 22,66 | 22,66 | 250.900 |
18 mar 2024 | 22,70 | 22,82 | 22,31 | 22,37 | 22,37 | 319.500 |
15 mar 2024 | 22,31 | 23,04 | 22,31 | 22,79 | 22,79 | 710.200 |
14 mar 2024 | 22,58 | 22,58 | 22,17 | 22,41 | 22,41 | 337.600 |
13 mar 2024 | 22,69 | 23,01 | 22,56 | 22,68 | 22,68 | 298.400 |
12 mar 2024 | 22,45 | 22,76 | 22,36 | 22,72 | 22,72 | 326.700 |
12 mar 2024 | 0.021 Dividendo |
11 mar 2024 | 22,30 | 22,49 | 22,25 | 22,47 | 22,45 | 165.100 |
08 mar 2024 | 22,43 | 22,70 | 22,19 | 22,26 | 22,24 | 313.300 |
07 mar 2024 | 22,24 | 22,52 | 22,11 | 22,30 | 22,28 | 202.900 |
06 mar 2024 | 22,16 | 22,16 | 21,79 | 22,06 | 22,04 | 279.200 |
05 mar 2024 | 22,30 | 22,57 | 21,80 | 21,88 | 21,86 | 231.700 |
04 mar 2024 | 22,16 | 22,54 | 22,15 | 22,43 | 22,41 | 338.300 |
01 mar 2024 | 22,60 | 22,68 | 22,07 | 22,15 | 22,13 | 437.900 |
29 feb 2024 | 22,64 | 22,85 | 22,36 | 22,54 | 22,52 | 407.400 |
28 feb 2024 | 22,55 | 22,81 | 22,33 | 22,34 | 22,32 | 412.500 |
27 feb 2024 | 23,41 | 23,41 | 22,78 | 22,82 | 22,80 | 507.800 |
26 feb 2024 | 23,17 | 23,39 | 22,95 | 23,18 | 23,16 | 256.400 |
23 feb 2024 | 23,31 | 23,43 | 23,17 | 23,24 | 23,22 | 311.800 |
22 feb 2024 | 23,66 | 23,76 | 23,07 | 23,17 | 23,15 | 366.000 |
21 feb 2024 | 22,52 | 23,70 | 22,51 | 23,69 | 23,67 | 428.000 |
20 feb 2024 | 22,84 | 22,92 | 22,33 | 22,48 | 22,46 | 645.600 |
16 feb 2024 | 23,23 | 23,65 | 22,88 | 23,33 | 23,31 | 740.200 |
15 feb 2024 | 23,00 | 23,77 | 22,20 | 23,53 | 23,51 | 572.500 |
14 feb 2024 | 23,36 | 23,57 | 22,91 | 23,23 | 23,21 | 420.100 |
13 feb 2024 | 23,17 | 23,32 | 22,66 | 23,15 | 23,13 | 477.400 |
12 feb 2024 | 23,43 | 24,01 | 23,43 | 23,80 | 23,78 | 620.400 |
09 feb 2024 | 23,58 | 23,90 | 23,40 | 23,45 | 23,43 | 308.700 |
08 feb 2024 | 23,01 | 23,65 | 22,83 | 23,60 | 23,58 | 295.100 |
07 feb 2024 | 22,64 | 22,91 | 22,41 | 22,89 | 22,87 | 207.500 |
06 feb 2024 | 21,86 | 22,69 | 21,82 | 22,68 | 22,66 | 258.900 |
05 feb 2024 | 21,81 | 21,96 | 21,63 | 21,75 | 21,73 | 346.300 |
02 feb 2024 | 22,24 | 22,43 | 22,05 | 22,27 | 22,25 | 190.100 |
01 feb 2024 | 22,61 | 22,79 | 22,25 | 22,66 | 22,64 | 259.700 |
31 gen 2024 | 22,80 | 22,97 | 22,36 | 22,40 | 22,38 | 480.200 |
30 gen 2024 | 22,60 | 22,94 | 22,51 | 22,79 | 22,77 | 298.000 |
29 gen 2024 | 22,41 | 22,87 | 22,14 | 22,85 | 22,83 | 345.900 |
26 gen 2024 | 22,59 | 22,65 | 22,26 | 22,46 | 22,44 | 265.600 |
25 gen 2024 | 22,45 | 22,67 | 22,14 | 22,35 | 22,33 | 327.000 |
24 gen 2024 | 23,28 | 23,28 | 21,91 | 22,11 | 22,09 | 387.300 |
23 gen 2024 | 23,88 | 23,88 | 23,04 | 23,13 | 23,11 | 395.100 |
22 gen 2024 | 23,26 | 23,64 | 22,96 | 23,60 | 23,58 | 274.400 |
19 gen 2024 | 23,05 | 23,14 | 22,42 | 23,07 | 23,05 | 289.800 |
18 gen 2024 | 23,19 | 23,21 | 22,66 | 22,98 | 22,96 | 233.500 |
17 gen 2024 | 22,65 | 23,11 | 22,59 | 23,11 | 23,09 | 482.000 |
16 gen 2024 | 23,50 | 23,50 | 22,96 | 23,07 | 23,05 | 360.800 |
12 gen 2024 | 24,51 | 24,51 | 23,59 | 23,73 | 23,71 | 448.100 |
11 gen 2024 | 24,17 | 24,22 | 23,63 | 24,16 | 24,14 | 396.300 |
10 gen 2024 | 24,09 | 24,39 | 24,00 | 24,38 | 24,36 | 377.400 |
09 gen 2024 | 24,10 | 24,28 | 23,62 | 24,24 | 24,22 | 325.200 |
08 gen 2024 | 24,45 | 24,54 | 24,02 | 24,53 | 24,51 | 291.900 |
05 gen 2024 | 24,13 | 24,82 | 24,04 | 24,57 | 24,55 | 610.500 |
04 gen 2024 | 25,02 | 25,13 | 24,23 | 24,34 | 24,32 | 425.400 |
03 gen 2024 | 26,64 | 26,64 | 24,72 | 24,98 | 24,96 | 532.300 |
02 gen 2024 | 27,44 | 27,73 | 26,52 | 26,81 | 26,78 | 373.300 |
29 dic 2023 | 27,98 | 28,25 | 27,67 | 27,73 | 27,70 | 390.000 |
28 dic 2023 | 28,07 | 28,35 | 28,02 | 28,09 | 28,06 | 189.200 |
27 dic 2023 | 28,32 | 28,42 | 27,92 | 28,21 | 28,18 | 231.500 |
26 dic 2023 | 28,07 | 28,48 | 27,93 | 28,31 | 28,28 | 204.700 |
22 dic 2023 | 27,41 | 28,09 | 27,35 | 27,97 | 27,94 | 469.700 |
21 dic 2023 | 27,00 | 27,26 | 26,64 | 27,25 | 27,22 | 284.900 |
20 dic 2023 | 26,70 | 27,09 | 26,56 | 26,76 | 26,73 | 336.200 |
19 dic 2023 | 26,09 | 26,81 | 26,08 | 26,70 | 26,68 | 491.900 |
18 dic 2023 | 26,42 | 26,60 | 25,75 | 25,88 | 25,86 | 375.000 |
15 dic 2023 | 26,47 | 26,86 | 26,07 | 26,23 | 26,21 | 613.600 |
14 dic 2023 | 26,44 | 26,96 | 26,20 | 26,47 | 26,45 | 703.700 |
14 dic 2023 | 0.021 Dividendo |
13 dic 2023 | 25,21 | 25,96 | 24,78 | 25,88 | 25,83 | 555.500 |
12 dic 2023 | 25,86 | 26,00 | 25,17 | 25,27 | 25,23 | 261.500 |
11 dic 2023 | 25,49 | 25,91 | 25,32 | 25,83 | 25,78 | 301.300 |
*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...