Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 23,96 | 23,99 | 23,96 | 23,99 | 23,99 | 37.500 |
09 mag 2024 | 23,96 | 23,97 | 23,92 | 23,97 | 23,97 | 42.700 |
08 mag 2024 | 23,95 | 23,96 | 23,91 | 23,96 | 23,96 | 45.300 |
07 mag 2024 | 23,93 | 23,93 | 23,90 | 23,93 | 23,93 | 45.300 |
06 mag 2024 | 23,91 | 23,93 | 23,89 | 23,93 | 23,93 | 52.000 |
03 mag 2024 | 23,88 | 23,90 | 23,87 | 23,90 | 23,90 | 69.500 |
02 mag 2024 | 23,87 | 23,87 | 23,83 | 23,87 | 23,87 | 30.600 |
01 mag 2024 | 23,83 | 23,88 | 23,83 | 23,87 | 23,87 | 31.300 |
30 apr 2024 | 23,83 | 23,87 | 23,83 | 23,87 | 23,87 | 12.500 |
29 apr 2024 | 23,84 | 23,85 | 23,82 | 23,85 | 23,85 | 24.500 |
26 apr 2024 | 23,80 | 23,83 | 23,77 | 23,81 | 23,81 | 39.300 |
25 apr 2024 | 23,81 | 23,82 | 23,78 | 23,78 | 23,78 | 40.200 |
24 apr 2024 | 23,81 | 23,81 | 23,74 | 23,81 | 23,81 | 25.200 |
23 apr 2024 | 23,78 | 23,80 | 23,78 | 23,79 | 23,79 | 23.400 |
22 apr 2024 | 23,80 | 23,80 | 23,76 | 23,78 | 23,78 | 43.300 |
22 apr 2024 | 0.2 Dividendo |
19 apr 2024 | 23,97 | 23,98 | 23,96 | 23,97 | 23,77 | 40.100 |
18 apr 2024 | 23,98 | 23,98 | 23,96 | 23,96 | 23,76 | 42.000 |
17 apr 2024 | 23,95 | 23,97 | 23,95 | 23,96 | 23,76 | 20.500 |
16 apr 2024 | 23,97 | 23,99 | 23,96 | 23,97 | 23,77 | 21.200 |
15 apr 2024 | 24,00 | 24,01 | 23,95 | 23,98 | 23,78 | 24.500 |
12 apr 2024 | 23,98 | 23,99 | 23,96 | 23,99 | 23,79 | 24.300 |
11 apr 2024 | 23,96 | 24,01 | 23,95 | 23,99 | 23,79 | 14.000 |
10 apr 2024 | 24,00 | 24,00 | 23,95 | 23,97 | 23,77 | 54.400 |
09 apr 2024 | 24,02 | 24,02 | 24,00 | 24,01 | 23,81 | 14.500 |
08 apr 2024 | 24,00 | 24,01 | 23,97 | 24,01 | 23,81 | 43.600 |
05 apr 2024 | 24,02 | 24,02 | 23,96 | 24,00 | 23,79 | 26.900 |
04 apr 2024 | 23,99 | 24,01 | 23,94 | 23,94 | 23,74 | 24.400 |
03 apr 2024 | 23,95 | 23,99 | 23,95 | 23,98 | 23,78 | 32.600 |
02 apr 2024 | 24,00 | 24,01 | 23,95 | 23,96 | 23,76 | 20.200 |
01 apr 2024 | 23,98 | 24,02 | 23,98 | 24,01 | 23,81 | 36.700 |
28 mar 2024 | 23,97 | 24,00 | 23,95 | 23,96 | 23,76 | 41.100 |
27 mar 2024 | 23,95 | 23,97 | 23,93 | 23,96 | 23,76 | 33.500 |
26 mar 2024 | 24,02 | 24,02 | 23,93 | 23,93 | 23,73 | 32.400 |
25 mar 2024 | 23,93 | 23,95 | 23,90 | 23,95 | 23,75 | 23.200 |
22 mar 2024 | 23,97 | 23,99 | 23,92 | 23,92 | 23,72 | 96.200 |
21 mar 2024 | 24,00 | 24,04 | 23,92 | 23,94 | 23,74 | 92.000 |
20 mar 2024 | 24,03 | 24,22 | 24,01 | 24,22 | 24,02 | 131.700 |
20 mar 2024 | 0.16 Dividendo |
19 mar 2024 | 24,20 | 24,20 | 24,15 | 24,17 | 23,81 | 70.500 |
18 mar 2024 | 24,13 | 24,23 | 24,10 | 24,18 | 23,82 | 68.500 |
15 mar 2024 | 24,20 | 24,21 | 24,09 | 24,09 | 23,73 | 73.100 |
14 mar 2024 | 24,22 | 24,34 | 24,19 | 24,20 | 23,84 | 18.600 |
13 mar 2024 | 24,23 | 24,23 | 24,16 | 24,23 | 23,87 | 41.100 |
12 mar 2024 | 24,19 | 24,22 | 24,15 | 24,16 | 23,80 | 28.300 |
11 mar 2024 | 24,17 | 24,20 | 24,11 | 24,12 | 23,76 | 183.500 |
08 mar 2024 | 24,10 | 24,18 | 24,07 | 24,11 | 23,75 | 35.400 |
07 mar 2024 | 24,18 | 24,18 | 24,10 | 24,10 | 23,74 | 18.200 |
06 mar 2024 | 24,15 | 24,16 | 24,07 | 24,09 | 23,73 | 18.000 |
05 mar 2024 | 24,11 | 24,16 | 24,05 | 24,06 | 23,70 | 28.300 |
04 mar 2024 | 24,11 | 24,14 | 24,07 | 24,10 | 23,74 | 20.200 |
01 mar 2024 | 24,10 | 24,11 | 24,05 | 24,06 | 23,70 | 24.300 |
29 feb 2024 | 24,11 | 24,11 | 24,00 | 24,04 | 23,68 | 57.700 |
28 feb 2024 | 24,07 | 24,13 | 24,02 | 24,07 | 23,71 | 22.000 |
27 feb 2024 | 24,09 | 24,12 | 24,05 | 24,07 | 23,71 | 43.800 |
26 feb 2024 | 24,05 | 24,07 | 23,97 | 24,04 | 23,68 | 100.100 |
23 feb 2024 | 23,96 | 24,04 | 23,95 | 23,95 | 23,59 | 15.300 |
22 feb 2024 | 23,99 | 24,02 | 23,95 | 23,97 | 23,61 | 18.100 |
21 feb 2024 | 23,99 | 24,01 | 23,93 | 23,98 | 23,62 | 32.700 |
21 feb 2024 | 0.186 Dividendo |
20 feb 2024 | 24,14 | 24,15 | 24,08 | 24,14 | 23,60 | 12.300 |
16 feb 2024 | 24,08 | 24,13 | 24,08 | 24,08 | 23,54 | 34.300 |
15 feb 2024 | 24,08 | 24,08 | 24,03 | 24,08 | 23,53 | 21.300 |
14 feb 2024 | 24,13 | 24,14 | 24,05 | 24,14 | 23,60 | 24.500 |
13 feb 2024 | 24,14 | 24,14 | 24,04 | 24,04 | 23,50 | 30.600 |
12 feb 2024 | 24,07 | 24,14 | 24,03 | 24,03 | 23,49 | 29.500 |
09 feb 2024 | 24,03 | 24,12 | 24,03 | 24,08 | 23,54 | 26.800 |
08 feb 2024 | 24,03 | 24,09 | 24,03 | 24,03 | 23,49 | 34.900 |
07 feb 2024 | 24,08 | 24,08 | 24,02 | 24,08 | 23,54 | 50.400 |
06 feb 2024 | 24,02 | 24,09 | 24,01 | 24,03 | 23,49 | 36.400 |
05 feb 2024 | 24,05 | 24,07 | 23,99 | 24,03 | 23,49 | 41.600 |
02 feb 2024 | 23,98 | 24,06 | 23,98 | 24,01 | 23,47 | 13.400 |
01 feb 2024 | 24,04 | 24,06 | 23,96 | 23,96 | 23,42 | 27.600 |
31 gen 2024 | 24,01 | 24,07 | 23,95 | 24,00 | 23,46 | 57.000 |
30 gen 2024 | 23,97 | 24,07 | 23,95 | 24,06 | 23,52 | 14.400 |
29 gen 2024 | 24,05 | 24,06 | 24,00 | 24,06 | 23,52 | 47.400 |
26 gen 2024 | 24,06 | 24,07 | 23,97 | 24,02 | 23,48 | 55.800 |
25 gen 2024 | 23,92 | 24,05 | 23,92 | 23,99 | 23,45 | 21.000 |
24 gen 2024 | 24,02 | 24,04 | 23,96 | 24,00 | 23,46 | 16.000 |
23 gen 2024 | 24,05 | 24,05 | 23,96 | 24,01 | 23,47 | 33.500 |
22 gen 2024 | 24,07 | 24,07 | 23,99 | 24,05 | 23,51 | 31.100 |
22 gen 2024 | 0.102 Dividendo |
19 gen 2024 | 24,11 | 24,11 | 24,00 | 24,10 | 23,46 | 91.600 |
18 gen 2024 | 24,11 | 24,11 | 24,02 | 24,05 | 23,41 | 24.200 |
17 gen 2024 | 24,06 | 24,06 | 24,00 | 24,01 | 23,38 | 22.200 |
16 gen 2024 | 24,02 | 24,06 | 24,02 | 24,06 | 23,41 | 12.500 |
12 gen 2024 | 24,07 | 24,07 | 23,99 | 24,02 | 23,38 | 13.400 |
11 gen 2024 | 24,00 | 24,03 | 24,00 | 24,01 | 23,38 | 23.100 |
10 gen 2024 | 24,05 | 24,05 | 23,97 | 23,98 | 23,34 | 12.200 |
09 gen 2024 | 24,04 | 24,04 | 24,00 | 24,00 | 23,36 | 209.000 |
08 gen 2024 | 24,03 | 24,03 | 24,00 | 24,01 | 23,38 | 15.400 |
05 gen 2024 | 23,93 | 24,00 | 23,93 | 24,00 | 23,36 | 17.500 |
04 gen 2024 | 23,99 | 24,00 | 23,93 | 23,93 | 23,29 | 17.400 |
03 gen 2024 | 24,00 | 24,02 | 23,93 | 23,93 | 23,29 | 15.000 |
02 gen 2024 | 23,99 | 24,23 | 23,91 | 23,95 | 23,31 | 39.700 |
29 dic 2023 | 23,98 | 24,01 | 23,87 | 23,93 | 23,29 | 21.200 |
28 dic 2023 | 23,99 | 24,01 | 23,89 | 23,97 | 23,33 | 77.000 |
27 dic 2023 | 23,95 | 24,00 | 23,89 | 23,93 | 23,29 | 29.500 |
26 dic 2023 | 23,91 | 23,99 | 23,87 | 23,93 | 23,29 | 26.000 |
22 dic 2023 | 23,86 | 23,98 | 23,86 | 23,96 | 23,32 | 41.900 |
*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...