Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2023 | 24,80 | 24,75 | 24,60 | 24,60 | 24,60 | 2.190 |
05 giu 2023 | 25,33 | 25,00 | 24,85 | 24,85 | 24,85 | 741 |
02 giu 2023 | 24,95 | 25,40 | 25,15 | 25,40 | 25,40 | 2.203 |
01 giu 2023 | 24,90 | 25,05 | 24,85 | 25,00 | 25,00 | 2.151 |
31 mag 2023 | 24,75 | 25,15 | 24,75 | 24,95 | 24,95 | 7.211 |
30 mag 2023 | 25,13 | 25,15 | 24,75 | 24,75 | 24,75 | 16.625 |
26 mag 2023 | 25,27 | 26,10 | 25,55 | 26,00 | 26,00 | 17.859 |
25 mag 2023 | 25,08 | 25,20 | 25,05 | 25,05 | 25,05 | 1.481 |
24 mag 2023 | 25,63 | 25,60 | 25,15 | 25,20 | 25,20 | 5.713 |
23 mag 2023 | 25,52 | 25,65 | 25,50 | 25,65 | 25,65 | 19.624 |
22 mag 2023 | 25,63 | 25,95 | 25,55 | 25,60 | 25,60 | 20.583 |
19 mag 2023 | 25,77 | 25,95 | 25,70 | 25,85 | 25,85 | 16.034 |
18 mag 2023 | 26,20 | 26,20 | 25,88 | 25,88 | 25,88 | 5.911 |
17 mag 2023 | 26,30 | 26,30 | 25,90 | 26,30 | 26,30 | 3.665 |
16 mag 2023 | 25,83 | 26,23 | 25,95 | 26,05 | 26,05 | 24.780 |
15 mag 2023 | 26,65 | 26,35 | 25,95 | 26,20 | 26,20 | 4.148 |
12 mag 2023 | 26,15 | 26,80 | 26,40 | 26,60 | 26,60 | 2.215 |
11 mag 2023 | 25,88 | 26,50 | 25,80 | 26,50 | 26,50 | 3.764 |
10 mag 2023 | 25,48 | 26,50 | 25,85 | 26,15 | 26,15 | 20.984 |
09 mag 2023 | 26,40 | 26,50 | 25,90 | 25,95 | 25,95 | 8.159 |
05 mag 2023 | 25,88 | 26,40 | 25,95 | 25,92 | 25,92 | 133.134 |
04 mag 2023 | 25,77 | 26,20 | 25,80 | 26,10 | 26,10 | 42.139 |
03 mag 2023 | 25,42 | 25,90 | 25,65 | 25,65 | 25,65 | 16.610 |
02 mag 2023 | 25,58 | 26,10 | 25,45 | 26,05 | 26,05 | 5.226 |
28 apr 2023 | 25,02 | 25,83 | 25,00 | 25,64 | 25,64 | 8.518 |
27 apr 2023 | 25,88 | 25,85 | 25,08 | 25,16 | 25,16 | 85.880 |
26 apr 2023 | 26,10 | 25,95 | 25,50 | 25,69 | 25,69 | 1.387 |
25 apr 2023 | 26,10 | 26,10 | 25,54 | 25,54 | 25,54 | 2.081 |
24 apr 2023 | 25,83 | 26,00 | 25,55 | 26,00 | 26,00 | 3.240 |
21 apr 2023 | 25,52 | 25,65 | 25,50 | 25,57 | 25,57 | 1.725 |
20 apr 2023 | 25,08 | 25,60 | 25,20 | 25,30 | 25,30 | 4.237 |
19 apr 2023 | 25,42 | 25,35 | 25,15 | 25,25 | 25,25 | 3.358 |
18 apr 2023 | 25,27 | 25,44 | 25,44 | 25,44 | 25,44 | 1.536 |
17 apr 2023 | 25,13 | 25,20 | 25,10 | 25,13 | 25,13 | 1.373 |
17 apr 2023 | 0.15 Dividendo |
14 apr 2023 | 25,08 | 25,15 | 25,05 | 25,15 | 25,00 | 350 |
13 apr 2023 | 24,80 | 25,20 | 24,85 | 25,04 | 24,90 | 2.904 |
12 apr 2023 | 24,50 | 24,70 | 24,50 | 24,70 | 24,55 | 4.705 |
11 apr 2023 | 24,50 | 24,85 | 24,55 | 24,59 | 24,44 | 5.849 |
06 apr 2023 | 24,15 | 24,60 | 24,25 | 24,48 | 24,33 | 3.731 |
05 apr 2023 | 24,35 | 24,25 | 24,15 | 24,16 | 24,02 | 1.524 |
04 apr 2023 | 24,20 | 24,45 | 24,20 | 24,20 | 24,05 | 4.384 |
03 apr 2023 | 24,50 | 24,50 | 24,20 | 24,30 | 24,16 | 111.518 |
31 mar 2023 | 24,60 | 24,40 | 24,29 | 24,40 | 24,25 | 3.403 |
30 mar 2023 | 24,65 | 24,50 | 24,25 | 24,40 | 24,25 | 4.483 |
29 mar 2023 | 24,25 | 24,40 | 24,02 | 24,35 | 24,20 | 6.325 |
28 mar 2023 | 24,30 | 24,20 | 24,05 | 24,10 | 23,95 | 42.271 |
27 mar 2023 | 24,55 | 24,70 | 24,25 | 24,25 | 24,11 | 14.064 |
24 mar 2023 | 24,60 | 24,80 | 24,00 | 24,75 | 24,60 | 20.021 |
23 mar 2023 | 24,00 | 24,70 | 24,50 | 24,60 | 24,45 | 9.383 |
22 mar 2023 | 24,45 | 24,75 | 24,30 | 24,50 | 24,35 | 4.843 |
21 mar 2023 | 24,50 | 24,70 | 24,55 | 24,65 | 24,51 | 1.976 |
20 mar 2023 | 24,35 | 24,45 | 24,13 | 24,13 | 23,99 | 3.711 |
17 mar 2023 | 24,50 | 24,65 | 24,10 | 24,65 | 24,50 | 16.539 |
16 mar 2023 | 24,10 | 24,39 | 24,00 | 24,30 | 24,16 | 5.237 |
15 mar 2023 | 24,95 | 24,15 | 24,05 | 24,05 | 23,91 | 4.811 |
14 mar 2023 | 23,77 | 24,70 | 24,00 | 24,65 | 24,50 | 2.547 |
13 mar 2023 | 24,65 | 24,12 | 23,90 | 24,00 | 23,86 | 15.576 |
10 mar 2023 | 24,55 | 24,56 | 24,10 | 24,45 | 24,30 | 13.568 |
09 mar 2023 | 24,60 | 24,90 | 24,52 | 24,59 | 24,45 | 8.417 |
08 mar 2023 | 24,75 | 24,85 | 24,52 | 24,65 | 24,50 | 2.724 |
07 mar 2023 | 24,60 | 24,80 | 24,52 | 24,70 | 24,55 | 7.985 |
06 mar 2023 | 24,80 | 24,90 | 24,60 | 24,60 | 24,45 | 4.231 |
03 mar 2023 | 24,50 | 24,85 | 24,70 | 24,80 | 24,65 | 2.332 |
02 mar 2023 | 25,02 | 25,00 | 24,52 | 24,60 | 24,45 | 10.020 |
01 mar 2023 | 24,80 | 24,95 | 24,70 | 24,80 | 24,65 | 3.395 |
28 feb 2023 | 24,50 | 25,10 | 24,55 | 25,10 | 24,95 | 16.072 |
27 feb 2023 | 24,70 | 24,90 | 24,50 | 24,52 | 24,37 | 151.463 |
24 feb 2023 | 25,02 | 25,40 | 24,50 | 24,95 | 24,80 | 74.104 |
23 feb 2023 | - | - | - | - | - | - |
22 feb 2023 | 22,40 | 22,00 | 21,77 | 21,90 | 21,77 | 4.429 |
21 feb 2023 | 22,30 | 22,36 | 22,25 | 22,36 | 22,22 | 85 |
20 feb 2023 | 22,20 | 22,30 | 22,00 | 22,15 | 22,02 | 1.094 |
17 feb 2023 | 22,00 | 22,10 | 21,60 | 22,10 | 21,97 | 1.120 |
16 feb 2023 | 21,83 | 22,00 | 21,80 | 22,00 | 21,87 | 672 |
15 feb 2023 | 21,23 | 21,90 | 21,54 | 21,75 | 21,62 | 1.591 |
14 feb 2023 | 21,27 | 21,55 | 21,25 | 21,28 | 21,15 | 836 |
13 feb 2023 | 21,08 | 21,30 | 21,15 | 21,15 | 21,02 | 540 |
10 feb 2023 | 21,77 | 21,35 | 21,00 | 21,15 | 21,02 | 668 |
09 feb 2023 | 21,02 | 21,95 | 21,25 | 21,75 | 21,62 | 734 |
08 feb 2023 | 21,58 | 21,95 | 21,20 | 21,20 | 21,07 | 794 |
07 feb 2023 | 22,20 | 22,05 | 21,75 | 21,75 | 21,62 | 476 |
06 feb 2023 | 22,40 | 22,65 | 21,75 | 22,00 | 21,87 | 7.923 |
03 feb 2023 | 22,30 | 22,65 | 22,10 | 22,65 | 22,51 | 3.430 |
02 feb 2023 | 21,33 | 22,40 | 21,55 | 22,40 | 22,27 | 1.518 |
01 feb 2023 | 20,44 | 21,35 | 20,50 | 21,21 | 21,08 | 3.675 |
31 gen 2023 | 20,34 | 20,65 | 20,35 | 20,40 | 20,28 | 258 |
30 gen 2023 | 20,30 | 20,45 | 20,15 | 20,15 | 20,03 | 1.405 |
27 gen 2023 | 20,12 | 20,35 | 20,15 | 20,25 | 20,13 | 1.965 |
26 gen 2023 | 20,40 | 20,35 | 20,20 | 20,30 | 20,18 | 6.238 |
25 gen 2023 | 20,49 | 20,25 | 20,05 | 20,10 | 19,98 | 753 |
24 gen 2023 | 20,30 | 20,71 | 20,20 | 20,40 | 20,28 | 1.608 |
23 gen 2023 | 20,20 | 20,20 | 20,05 | 20,20 | 20,08 | 1.078 |
20 gen 2023 | 20,02 | 20,13 | 19,99 | 20,10 | 19,98 | 52.277 |
19 gen 2023 | 20,20 | 20,35 | 19,84 | 20,00 | 19,88 | 5.997 |
18 gen 2023 | 19,72 | 20,60 | 19,98 | 20,17 | 20,05 | 3.929 |
17 gen 2023 | 20,00 | 20,02 | 19,58 | 19,64 | 19,52 | 3.785 |
16 gen 2023 | 20,60 | 20,65 | 19,66 | 20,00 | 19,88 | 104.807 |
13 gen 2023 | 20,20 | 20,80 | 20,35 | 20,80 | 20,68 | 1.577 |
12 gen 2023 | 19,88 | 20,02 | 19,92 | 20,02 | 19,90 | 214 |
*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...