Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 25,09 | 25,09 | 24,84 | 24,97 | 24,97 | 6.148 |
25 apr 2024 | 25,20 | 25,36 | 24,99 | 25,05 | 25,05 | 17.146 |
24 apr 2024 | 25,39 | 25,46 | 25,21 | 25,24 | 25,24 | 340 |
23 apr 2024 | 25,03 | 25,70 | 25,03 | 25,63 | 25,63 | 645 |
22 apr 2024 | 24,93 | 25,47 | 24,88 | 25,47 | 25,47 | 890 |
19 apr 2024 | 24,59 | 25,27 | 24,59 | 25,03 | 25,03 | 2.350 |
18 apr 2024 | 24,71 | 24,98 | 24,71 | 24,98 | 24,98 | 2 |
17 apr 2024 | 24,64 | 25,03 | 24,64 | 24,82 | 24,82 | 1.031 |
16 apr 2024 | 24,51 | 24,82 | 24,30 | 24,67 | 24,67 | 1.361 |
15 apr 2024 | 24,98 | 25,19 | 24,92 | 25,02 | 25,02 | 3.737 |
12 apr 2024 | 25,44 | 25,63 | 24,97 | 25,06 | 25,06 | 886 |
11 apr 2024 | 25,44 | 25,82 | 25,13 | 25,32 | 25,32 | 6.674 |
10 apr 2024 | 24,76 | 25,50 | 24,68 | 25,47 | 25,47 | 1.366 |
09 apr 2024 | 25,33 | 25,49 | 24,97 | 25,05 | 25,05 | 476 |
08 apr 2024 | 25,38 | 25,52 | 25,28 | 25,42 | 25,42 | 1.481 |
05 apr 2024 | 25,21 | 25,54 | 25,01 | 25,36 | 25,36 | 1.387 |
04 apr 2024 | 25,46 | 25,53 | 25,16 | 25,39 | 25,39 | 799 |
03 apr 2024 | 24,27 | 25,13 | 24,22 | 25,10 | 25,10 | 5.613 |
02 apr 2024 | 24,19 | 24,25 | 24,19 | 24,19 | 24,19 | 1.722 |
28 mar 2024 | 23,99 | 24,11 | 23,74 | 23,94 | 23,94 | 2.515 |
27 mar 2024 | 23,52 | 23,65 | 23,47 | 23,60 | 23,60 | 23 |
26 mar 2024 | 23,73 | 23,80 | 23,50 | 23,57 | 23,57 | 1.992 |
25 mar 2024 | 24,21 | 24,25 | 23,79 | 23,81 | 23,81 | 3.082 |
22 mar 2024 | 24,44 | 24,44 | 24,10 | 24,13 | 24,13 | 955 |
21 mar 2024 | 24,50 | 24,65 | 24,34 | 24,47 | 24,47 | 1.737 |
20 mar 2024 | 24,12 | 24,48 | 23,91 | 24,48 | 24,48 | 1.724 |
19 mar 2024 | 23,90 | 24,27 | 23,65 | 24,05 | 24,05 | 9.949 |
18 mar 2024 | 23,45 | 23,64 | 23,27 | 23,55 | 23,55 | 2.159 |
15 mar 2024 | 23,89 | 23,89 | 23,44 | 23,44 | 23,44 | 3.235 |
14 mar 2024 | 23,73 | 23,73 | 23,47 | 23,51 | 23,51 | 2.314 |
13 mar 2024 | 23,10 | 23,73 | 23,04 | 23,65 | 23,65 | 792 |
12 mar 2024 | 23,13 | 23,76 | 22,84 | 23,29 | 23,29 | 13.266 |
11 mar 2024 | 20,93 | 21,18 | 20,90 | 21,17 | 21,17 | 2.894 |
11 mar 2024 | 0.25 Dividendo |
08 mar 2024 | 21,26 | 21,31 | 21,19 | 21,31 | 21,06 | 608 |
07 mar 2024 | 21,37 | 21,41 | 21,10 | 21,24 | 20,99 | 476 |
06 mar 2024 | 21,12 | 21,50 | 21,12 | 21,47 | 21,22 | 815 |
05 mar 2024 | 20,43 | 20,95 | 20,41 | 20,95 | 20,70 | 1.173 |
04 mar 2024 | 20,68 | 20,73 | 20,46 | 20,65 | 20,41 | 800 |
01 mar 2024 | 20,79 | 21,40 | 20,27 | 21,14 | 20,89 | 2.525 |
29 feb 2024 | 21,55 | 21,55 | 20,46 | 20,46 | 20,22 | 1.767 |
28 feb 2024 | 21,13 | 21,21 | 20,99 | 21,10 | 20,85 | 1.607 |
27 feb 2024 | 21,20 | 21,37 | 21,06 | 21,06 | 20,81 | 4.309 |
26 feb 2024 | 21,25 | 21,29 | 20,93 | 20,93 | 20,68 | 6.974 |
23 feb 2024 | 21,33 | 21,33 | 21,18 | 21,30 | 21,05 | 2.216 |
22 feb 2024 | 21,29 | 21,50 | 21,24 | 21,50 | 21,25 | 869 |
21 feb 2024 | 21,29 | 21,63 | 21,21 | 21,63 | 21,38 | 8.100 |
20 feb 2024 | 21,21 | 21,33 | 21,04 | 21,25 | 21,00 | 566 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 21,35 | 21,49 | 21,29 | 21,40 | 21,14 | 645 |
15 feb 2024 | 21,27 | 21,35 | 21,11 | 21,35 | 21,10 | 6.089 |
14 feb 2024 | 21,27 | 21,27 | 21,03 | 21,13 | 20,88 | 7.582 |
13 feb 2024 | 21,52 | 21,52 | 21,17 | 21,26 | 21,01 | 2.205 |
12 feb 2024 | 21,53 | 21,79 | 21,37 | 21,79 | 21,53 | 3.334 |
09 feb 2024 | 21,43 | 21,43 | 21,34 | 21,34 | 21,09 | 20 |
08 feb 2024 | 21,52 | 21,52 | 21,38 | 21,38 | 21,13 | 997 |
07 feb 2024 | 21,78 | 21,78 | 21,51 | 21,54 | 21,29 | 116 |
06 feb 2024 | 21,50 | 21,76 | 21,34 | 21,76 | 21,50 | 2.324 |
05 feb 2024 | 21,41 | 21,50 | 21,08 | 21,18 | 20,93 | 1.064 |
02 feb 2024 | 21,83 | 21,83 | 21,62 | 21,74 | 21,48 | 2.581 |
01 feb 2024 | 22,04 | 22,28 | 22,04 | 22,28 | 22,02 | 2.544 |
31 gen 2024 | 22,64 | 22,64 | 22,02 | 22,03 | 21,78 | 738 |
30 gen 2024 | 22,26 | 22,66 | 22,26 | 22,56 | 22,30 | 207 |
29 gen 2024 | 22,45 | 22,72 | 22,34 | 22,45 | 22,19 | 1.881 |
26 gen 2024 | 22,49 | 22,94 | 22,37 | 22,92 | 22,65 | 2.384 |
25 gen 2024 | 22,62 | 22,62 | 22,13 | 22,23 | 21,97 | 529 |
24 gen 2024 | 22,18 | 22,38 | 22,16 | 22,26 | 22,00 | 946 |
23 gen 2024 | 21,99 | 22,27 | 21,99 | 22,02 | 21,77 | 3.370 |
22 gen 2024 | 21,80 | 22,02 | 21,75 | 21,91 | 21,65 | 2.168 |
19 gen 2024 | 21,85 | 21,96 | 21,78 | 21,78 | 21,52 | 329 |
18 gen 2024 | 22,12 | 22,12 | 21,82 | 21,84 | 21,58 | 109 |
17 gen 2024 | 22,00 | 22,13 | 21,88 | 21,97 | 21,71 | 840 |
16 gen 2024 | 22,99 | 22,99 | 22,45 | 22,45 | 22,19 | 1.816 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 23,17 | 23,38 | 23,06 | 23,06 | 22,79 | 488 |
11 gen 2024 | 22,97 | 22,97 | 22,68 | 22,74 | 22,47 | 2.419 |
10 gen 2024 | 23,25 | 23,37 | 23,00 | 23,00 | 22,73 | 1.262 |
09 gen 2024 | 23,06 | 23,18 | 23,06 | 23,18 | 22,91 | 192 |
08 gen 2024 | 22,89 | 22,91 | 22,63 | 22,84 | 22,57 | 76 |
05 gen 2024 | 23,10 | 23,10 | 22,96 | 23,02 | 22,75 | 1.776 |
04 gen 2024 | 23,40 | 23,41 | 23,20 | 23,20 | 22,93 | 812 |
03 gen 2024 | 23,02 | 23,60 | 23,02 | 23,32 | 23,05 | 7.079 |
02 gen 2024 | 23,10 | 23,36 | 23,03 | 23,35 | 23,08 | 10.361 |
29 dic 2023 | 23,20 | 23,20 | 22,89 | 23,09 | 22,82 | 2.950 |
28 dic 2023 | 23,11 | 23,20 | 23,03 | 23,03 | 22,76 | 1.580 |
27 dic 2023 | 23,31 | 23,40 | 23,31 | 23,37 | 23,09 | 628 |
22 dic 2023 | 23,17 | 23,25 | 23,06 | 23,22 | 22,95 | 46 |
21 dic 2023 | 22,40 | 22,79 | 22,39 | 22,79 | 22,52 | 692 |
20 dic 2023 | 22,43 | 22,81 | 22,33 | 22,71 | 22,44 | 1.147 |
19 dic 2023 | 21,76 | 22,07 | 21,74 | 22,01 | 21,75 | 303 |
18 dic 2023 | 21,89 | 21,89 | 21,55 | 21,55 | 21,30 | 879 |
15 dic 2023 | 21,50 | 21,67 | 21,30 | 21,43 | 21,18 | 3.667 |
14 dic 2023 | 21,73 | 21,73 | 21,54 | 21,64 | 21,39 | 131 |
13 dic 2023 | 20,53 | 20,53 | 20,39 | 20,39 | 20,15 | 336 |
12 dic 2023 | 20,70 | 20,70 | 20,55 | 20,55 | 20,31 | 192 |
11 dic 2023 | 20,90 | 20,99 | 20,74 | 20,82 | 20,57 | 2.787 |
08 dic 2023 | 21,05 | 21,29 | 20,85 | 20,95 | 20,70 | 678 |
07 dic 2023 | 20,81 | 20,88 | 20,69 | 20,88 | 20,63 | 6.438 |
06 dic 2023 | 21,02 | 21,22 | 20,92 | 20,93 | 20,68 | 2.356 |
05 dic 2023 | 21,50 | 21,51 | 21,01 | 21,01 | 20,76 | 3.016 |
*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...