Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 24,70 | 24,80 | 24,75 | 24,75 | 24,75 | 138 |
02 mag 2024 | 24,50 | 24,60 | 24,60 | 24,60 | 24,60 | 12 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 24,65 | 24,75 | 24,60 | 24,60 | 24,60 | 221 |
30 apr 2024 | 0.31 Dividendo |
29 apr 2024 | 24,50 | 24,65 | 24,65 | 24,65 | 24,34 | 8 |
26 apr 2024 | 24,40 | 24,95 | 24,40 | 24,90 | 24,59 | 2.669 |
25 apr 2024 | 24,70 | 24,30 | 24,15 | 24,15 | 23,85 | 890 |
24 apr 2024 | 24,35 | 24,50 | 24,35 | 24,40 | 24,09 | 896 |
23 apr 2024 | 24,20 | 24,45 | 24,30 | 24,35 | 24,04 | 1.718 |
22 apr 2024 | 24,05 | 24,30 | 24,00 | 24,25 | 23,95 | 252 |
19 apr 2024 | 24,15 | 24,15 | 23,70 | 24,05 | 23,75 | 3.595 |
18 apr 2024 | 24,60 | 24,40 | 24,17 | 24,38 | 24,08 | 998 |
17 apr 2024 | 25,02 | 24,95 | 24,55 | 24,55 | 24,24 | 584 |
16 apr 2024 | 24,80 | 25,00 | 24,60 | 25,00 | 24,69 | 3.605 |
15 apr 2024 | 24,80 | 25,20 | 24,90 | 25,00 | 24,69 | 3.174 |
12 apr 2024 | 24,80 | 25,25 | 24,80 | 25,04 | 24,73 | 2.754 |
11 apr 2024 | 24,90 | 24,95 | 24,70 | 24,90 | 24,58 | 2.916 |
10 apr 2024 | 24,35 | 24,85 | 24,50 | 24,80 | 24,49 | 2.553 |
09 apr 2024 | 24,30 | 24,40 | 24,30 | 24,30 | 23,99 | 1.007 |
08 apr 2024 | 24,15 | 24,30 | 24,17 | 24,30 | 23,99 | 1.225 |
05 apr 2024 | 24,40 | 24,20 | 23,95 | 24,15 | 23,84 | 1.693 |
04 apr 2024 | 24,00 | 24,40 | 24,10 | 24,10 | 23,80 | 955 |
03 apr 2024 | 23,63 | 24,00 | 23,95 | 23,98 | 23,68 | 975 |
02 apr 2024 | 23,67 | 24,05 | 23,65 | 23,89 | 23,59 | 7.081 |
28 mar 2024 | 23,42 | 23,75 | 23,35 | 23,65 | 23,35 | 2.368 |
27 mar 2024 | 23,88 | 23,90 | 23,55 | 23,55 | 23,25 | 2.136 |
26 mar 2024 | 23,73 | 23,90 | 23,85 | 23,85 | 23,55 | 1.394 |
25 mar 2024 | 23,77 | 24,00 | 23,85 | 23,89 | 23,59 | 1.091 |
22 mar 2024 | 23,92 | 24,00 | 23,94 | 24,00 | 23,70 | 1.638 |
21 mar 2024 | 23,83 | 23,95 | 23,75 | 23,85 | 23,55 | 555 |
20 mar 2024 | 23,88 | 24,00 | 23,80 | 23,89 | 23,59 | 652 |
19 mar 2024 | 23,77 | 23,95 | 23,85 | 23,90 | 23,60 | 771 |
18 mar 2024 | 23,73 | 23,90 | 23,70 | 23,84 | 23,54 | 704 |
15 mar 2024 | 23,73 | 23,80 | 23,70 | 23,80 | 23,50 | 484 |
14 mar 2024 | 23,88 | 24,10 | 23,75 | 23,75 | 23,45 | 1.168 |
13 mar 2024 | 24,00 | 24,05 | 23,75 | 24,05 | 23,75 | 1.218 |
12 mar 2024 | 24,05 | 24,01 | 24,00 | 24,01 | 23,71 | 1.168 |
11 mar 2024 | 23,88 | 24,10 | 23,97 | 24,10 | 23,80 | 1.348 |
08 mar 2024 | 23,88 | 24,00 | 23,90 | 24,00 | 23,70 | 109 |
07 mar 2024 | 23,58 | 23,90 | 23,60 | 23,90 | 23,60 | 1.223 |
06 mar 2024 | 23,77 | 23,75 | 23,70 | 23,75 | 23,45 | 879 |
05 mar 2024 | 23,58 | 23,92 | 23,70 | 23,70 | 23,40 | 3.187 |
04 mar 2024 | 23,42 | 23,70 | 23,53 | 23,65 | 23,35 | 2.153 |
01 mar 2024 | 23,73 | 23,55 | 23,50 | 23,55 | 23,25 | 642 |
29 feb 2024 | 23,63 | 23,80 | 23,70 | 23,70 | 23,40 | 1.100 |
28 feb 2024 | 23,73 | 23,90 | 23,77 | 23,77 | 23,48 | 1.412 |
27 feb 2024 | 23,67 | 23,85 | 23,60 | 23,80 | 23,50 | 776 |
26 feb 2024 | 23,42 | 23,90 | 23,66 | 23,74 | 23,44 | 2.269 |
23 feb 2024 | 23,02 | 23,55 | 23,25 | 23,55 | 23,25 | 2.032 |
22 feb 2024 | 23,13 | 23,30 | 23,10 | 23,20 | 22,91 | 968 |
21 feb 2024 | 23,02 | 23,10 | 22,85 | 23,10 | 22,81 | 962 |
20 feb 2024 | 23,13 | 22,95 | 22,90 | 22,95 | 22,66 | 576 |
19 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 22,78 | - |
16 feb 2024 | 22,90 | 23,15 | 22,90 | 23,00 | 22,71 | 584 |
15 feb 2024 | 22,80 | 22,75 | 22,70 | 22,75 | 22,46 | 520 |
14 feb 2024 | 22,65 | 22,74 | 22,70 | 22,70 | 22,41 | 543 |
13 feb 2024 | 22,50 | 22,65 | 22,56 | 22,65 | 22,37 | 929 |
12 feb 2024 | 23,02 | 22,50 | 22,50 | 22,50 | 22,22 | 85 |
09 feb 2024 | 23,27 | 23,15 | 22,85 | 22,90 | 22,61 | 860 |
08 feb 2024 | 23,27 | 23,50 | 23,25 | 23,40 | 23,11 | 2.240 |
07 feb 2024 | 22,90 | 23,20 | 23,05 | 23,20 | 22,91 | 131 |
06 feb 2024 | 22,15 | 22,90 | 22,80 | 22,90 | 22,61 | 849 |
05 feb 2024 | 22,50 | 22,40 | 22,15 | 22,15 | 21,87 | 352 |
02 feb 2024 | 22,20 | 22,45 | 22,35 | 22,43 | 22,15 | 2.096 |
01 feb 2024 | 21,67 | 22,20 | 22,20 | 22,20 | 21,92 | 17 |
31 gen 2024 | 21,63 | 21,80 | 21,66 | 21,80 | 21,53 | 1.701 |
30 gen 2024 | 21,77 | 21,85 | 21,70 | 21,73 | 21,45 | 3.299 |
29 gen 2024 | 21,77 | 21,75 | 21,70 | 21,75 | 21,48 | 1.716 |
26 gen 2024 | 21,73 | 21,87 | 21,75 | 21,75 | 21,48 | 812 |
25 gen 2024 | 21,77 | 21,82 | 21,70 | 21,80 | 21,53 | 2.044 |
24 gen 2024 | 21,83 | 21,99 | 21,83 | 21,85 | 21,58 | 3.405 |
23 gen 2024 | 21,83 | 21,90 | 21,75 | 21,90 | 21,62 | 1.777 |
22 gen 2024 | 21,83 | 22,15 | 21,85 | 22,04 | 21,77 | 29.541 |
19 gen 2024 | 21,23 | 21,65 | 20,90 | 21,50 | 21,23 | 98.527 |
18 gen 2024 | 23,42 | 23,85 | 23,55 | 23,65 | 23,35 | 1.511 |
17 gen 2024 | 23,27 | 23,45 | 23,15 | 23,45 | 23,16 | 1.470 |
16 gen 2024 | 22,95 | 23,45 | 23,00 | 23,35 | 23,06 | 2.153 |
15 gen 2024 | 23,23 | 23,30 | 23,00 | 23,00 | 22,71 | 960 |
12 gen 2024 | 23,02 | 23,35 | 23,15 | 23,20 | 22,91 | 1.158 |
11 gen 2024 | 23,08 | 23,10 | 22,80 | 22,95 | 22,66 | 580 |
10 gen 2024 | 22,85 | 23,15 | 22,60 | 23,15 | 22,86 | 881 |
09 gen 2024 | 22,75 | 22,78 | 22,70 | 22,70 | 22,41 | 679 |
08 gen 2024 | 23,08 | 23,00 | 22,80 | 22,80 | 22,51 | 1.017 |
05 gen 2024 | 23,52 | 23,50 | 22,95 | 23,05 | 22,76 | 2.130 |
04 gen 2024 | 23,58 | 23,60 | 23,30 | 23,55 | 23,25 | 1.880 |
03 gen 2024 | 23,77 | 23,70 | 23,35 | 23,65 | 23,35 | 3.548 |
02 gen 2024 | 23,67 | 23,80 | 23,60 | 23,80 | 23,50 | 3.513 |
29 dic 2023 | 23,73 | 23,65 | 23,60 | 23,60 | 23,30 | 165 |
28 dic 2023 | 23,48 | 23,85 | 23,66 | 23,70 | 23,40 | 1.142 |
27 dic 2023 | 23,42 | 23,65 | 23,50 | 23,50 | 23,20 | 193 |
22 dic 2023 | 23,42 | 23,45 | 23,35 | 23,39 | 23,10 | 123 |
21 dic 2023 | 23,38 | 23,35 | 23,25 | 23,35 | 23,06 | 56 |
20 dic 2023 | 23,33 | 23,70 | 23,50 | 23,58 | 23,28 | 1.379 |
19 dic 2023 | 23,27 | 23,40 | 23,00 | 23,30 | 23,01 | 1.158 |
18 dic 2023 | 23,08 | 23,44 | 23,30 | 23,40 | 23,11 | 1.354 |
15 dic 2023 | 23,63 | 23,85 | 23,58 | 23,58 | 23,28 | 698 |
14 dic 2023 | 23,17 | 23,65 | 23,08 | 23,43 | 23,13 | 2.159 |
13 dic 2023 | 23,13 | 23,50 | 23,23 | 23,25 | 22,96 | 504 |
12 dic 2023 | 23,02 | 23,25 | 23,08 | 23,20 | 22,91 | 463 |
*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...