Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 21,39 | 21,45 | 21,11 | 21,45 | 21,45 | 544 |
25 lug 2024 | 21,22 | 21,69 | 21,06 | 21,69 | 21,69 | 516 |
24 lug 2024 | 21,46 | 21,46 | 21,35 | 21,45 | 21,45 | 608 |
23 lug 2024 | 21,79 | 22,11 | 21,71 | 22,01 | 22,01 | 655 |
22 lug 2024 | 23,02 | 23,02 | 21,68 | 21,94 | 21,94 | 3.565 |
19 lug 2024 | 22,65 | 22,87 | 22,58 | 22,87 | 22,87 | 502 |
18 lug 2024 | 23,35 | 23,74 | 22,70 | 22,85 | 22,85 | 12.427 |
17 lug 2024 | 23,40 | 23,94 | 23,29 | 23,29 | 23,29 | 1.827 |
16 lug 2024 | 23,27 | 24,02 | 23,16 | 23,97 | 23,97 | 5.171 |
15 lug 2024 | 23,58 | 23,87 | 22,83 | 22,83 | 22,83 | 9.869 |
12 lug 2024 | 24,45 | 24,62 | 23,98 | 24,05 | 24,05 | 15.629 |
11 lug 2024 | 23,00 | 24,26 | 23,00 | 24,26 | 24,26 | 2.327 |
10 lug 2024 | 23,23 | 23,37 | 23,04 | 23,09 | 23,09 | 1.605 |
10 lug 2024 | 0.15 Dividendo |
09 lug 2024 | 23,32 | 23,84 | 23,32 | 23,67 | 23,52 | 2.568 |
08 lug 2024 | 23,59 | 23,87 | 23,25 | 23,33 | 23,18 | 10.416 |
05 lug 2024 | 23,77 | 24,36 | 23,25 | 23,34 | 23,19 | 4.511 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 23,12 | 23,92 | 23,05 | 23,84 | 23,69 | 10.604 |
02 lug 2024 | 22,94 | 23,26 | 22,88 | 23,00 | 22,85 | 940 |
01 lug 2024 | 24,01 | 24,01 | 23,25 | 23,32 | 23,17 | 2.572 |
28 giu 2024 | 23,74 | 24,09 | 23,70 | 23,70 | 23,55 | 2.492 |
27 giu 2024 | 23,65 | 24,11 | 23,58 | 23,83 | 23,67 | 6.387 |
26 giu 2024 | 24,68 | 24,82 | 24,27 | 24,41 | 24,25 | 2.115 |
25 giu 2024 | 24,80 | 25,93 | 24,61 | 24,65 | 24,49 | 139.199 |
24 giu 2024 | 24,91 | 25,12 | 24,55 | 24,55 | 24,39 | 8.411 |
21 giu 2024 | 25,22 | 25,22 | 24,37 | 24,39 | 24,24 | 6.432 |
20 giu 2024 | 25,72 | 25,93 | 25,09 | 25,26 | 25,10 | 8.283 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 25,88 | 26,01 | 25,62 | 26,01 | 25,85 | 3.851 |
17 giu 2024 | 25,01 | 26,14 | 25,01 | 26,14 | 25,97 | 6.164 |
14 giu 2024 | 25,54 | 25,70 | 24,47 | 25,00 | 24,84 | 29.007 |
13 giu 2024 | 26,45 | 26,61 | 25,47 | 25,51 | 25,35 | 9.986 |
12 giu 2024 | 27,17 | 27,17 | 26,31 | 26,59 | 26,42 | 9.655 |
11 giu 2024 | 25,62 | 26,60 | 25,36 | 26,40 | 26,23 | 40.605 |
10 giu 2024 | 25,14 | 26,05 | 25,11 | 26,02 | 25,86 | 17.356 |
07 giu 2024 | 25,87 | 26,05 | 25,57 | 25,66 | 25,50 | 12.784 |
06 giu 2024 | 26,81 | 26,92 | 25,85 | 25,91 | 25,75 | 6.479 |
05 giu 2024 | 27,04 | 27,10 | 26,40 | 26,45 | 26,28 | 10.940 |
04 giu 2024 | 28,83 | 28,91 | 27,48 | 27,52 | 27,35 | 34.242 |
03 giu 2024 | 29,19 | 30,73 | 28,89 | 29,72 | 29,53 | 70.453 |
31 mag 2024 | 27,85 | 29,03 | 24,93 | 28,55 | 28,37 | 268.632 |
30 mag 2024 | 21,98 | 22,71 | 21,71 | 22,31 | 22,17 | 22.751 |
29 mag 2024 | 20,46 | 21,56 | 20,46 | 21,56 | 21,42 | 25.962 |
28 mag 2024 | 21,09 | 21,09 | 20,56 | 20,68 | 20,55 | 10.659 |
24 mag 2024 | 21,09 | 21,41 | 21,02 | 21,08 | 20,95 | 1.917 |
23 mag 2024 | 20,68 | 21,24 | 20,64 | 20,91 | 20,78 | 153 |
22 mag 2024 | 21,17 | 21,48 | 20,53 | 20,69 | 20,56 | 30.542 |
21 mag 2024 | 21,59 | 21,59 | 21,19 | 21,31 | 21,17 | 14.554 |
20 mag 2024 | 21,60 | 21,62 | 21,35 | 21,38 | 21,24 | 2.744 |
17 mag 2024 | 21,86 | 21,91 | 21,58 | 21,58 | 21,45 | 1.336 |
16 mag 2024 | 21,80 | 21,99 | 21,48 | 21,80 | 21,66 | 1.827 |
15 mag 2024 | 21,71 | 22,14 | 21,62 | 21,92 | 21,78 | 2.281 |
14 mag 2024 | 22,50 | 22,61 | 21,62 | 21,86 | 21,72 | 11.421 |
13 mag 2024 | 23,07 | 23,09 | 22,04 | 22,04 | 21,90 | 6.757 |
10 mag 2024 | 23,27 | 23,65 | 22,92 | 22,94 | 22,79 | 5.191 |
09 mag 2024 | 22,25 | 22,85 | 22,25 | 22,75 | 22,61 | 2.574 |
08 mag 2024 | 22,10 | 22,30 | 21,96 | 22,22 | 22,08 | 2.833 |
07 mag 2024 | 23,12 | 23,12 | 22,25 | 22,25 | 22,11 | 5.537 |
03 mag 2024 | 20,21 | 21,53 | 20,21 | 21,53 | 21,40 | 238.973 |
02 mag 2024 | 20,12 | 20,60 | 20,12 | 20,58 | 20,44 | 475 |
01 mag 2024 | 20,36 | 20,43 | 19,86 | 19,99 | 19,86 | 4.629 |
30 apr 2024 | 21,09 | 21,37 | 20,78 | 20,82 | 20,69 | 709 |
29 apr 2024 | 21,17 | 21,50 | 21,05 | 21,31 | 21,17 | 5.976 |
26 apr 2024 | 20,13 | 21,23 | 20,13 | 21,09 | 20,95 | 4.282 |
25 apr 2024 | 19,93 | 20,17 | 19,72 | 20,17 | 20,04 | 3.074 |
24 apr 2024 | 20,97 | 21,05 | 20,05 | 20,15 | 20,02 | 21.746 |
23 apr 2024 | 20,91 | 21,18 | 20,74 | 20,90 | 20,77 | 3.983 |
22 apr 2024 | 21,09 | 21,19 | 20,48 | 21,19 | 21,06 | 1.637 |
19 apr 2024 | 20,94 | 20,99 | 20,66 | 20,85 | 20,72 | 13.828 |
18 apr 2024 | 21,45 | 21,58 | 21,22 | 21,24 | 21,10 | 17.224 |
17 apr 2024 | 21,38 | 21,48 | 20,71 | 21,00 | 20,87 | 1.271 |
16 apr 2024 | 21,55 | 21,59 | 20,40 | 20,65 | 20,52 | 14.648 |
15 apr 2024 | 22,72 | 22,84 | 22,03 | 22,06 | 21,92 | 1.217 |
12 apr 2024 | 23,23 | 23,23 | 22,51 | 22,60 | 22,46 | 2.659 |
11 apr 2024 | 22,83 | 23,40 | 22,83 | 23,31 | 23,16 | 5.536 |
10 apr 2024 | 22,83 | 23,27 | 22,69 | 23,01 | 22,86 | 1.770 |
09 apr 2024 | 23,78 | 23,78 | 23,08 | 23,58 | 23,43 | 1.488 |
09 apr 2024 | 0.15 Dividendo |
08 apr 2024 | 24,31 | 24,44 | 23,73 | 23,73 | 23,43 | 6.429 |
05 apr 2024 | 24,70 | 24,93 | 24,24 | 24,24 | 23,93 | 3.636 |
04 apr 2024 | 26,11 | 26,11 | 25,07 | 25,07 | 24,76 | 14.487 |
03 apr 2024 | 26,34 | 26,49 | 26,06 | 26,28 | 25,95 | 7.088 |
02 apr 2024 | 26,64 | 26,71 | 26,05 | 26,42 | 26,09 | 9.576 |
28 mar 2024 | 27,41 | 27,75 | 27,35 | 27,55 | 27,20 | 17.443 |
27 mar 2024 | 27,61 | 27,81 | 27,17 | 27,29 | 26,95 | 25.183 |
26 mar 2024 | 28,28 | 28,31 | 27,68 | 27,89 | 27,53 | 12.471 |
25 mar 2024 | 28,15 | 28,26 | 27,59 | 27,91 | 27,56 | 16.295 |
22 mar 2024 | 28,38 | 28,55 | 27,80 | 28,07 | 27,72 | 20.484 |
21 mar 2024 | 27,16 | 28,46 | 27,01 | 28,41 | 28,05 | 23.284 |
20 mar 2024 | 25,31 | 26,65 | 25,27 | 26,61 | 26,27 | 12.799 |
19 mar 2024 | 24,38 | 25,24 | 24,13 | 25,24 | 24,92 | 24.698 |
18 mar 2024 | 23,72 | 24,81 | 23,61 | 24,61 | 24,30 | 13.430 |
15 mar 2024 | 22,91 | 23,86 | 22,90 | 23,81 | 23,51 | 8.128 |
14 mar 2024 | 22,92 | 22,92 | 22,32 | 22,84 | 22,55 | 8.145 |
13 mar 2024 | 21,78 | 23,25 | 21,78 | 22,96 | 22,67 | 7.899 |
12 mar 2024 | 21,76 | 23,09 | 21,64 | 22,67 | 22,38 | 18.594 |
11 mar 2024 | 20,87 | 21,85 | 20,48 | 21,60 | 21,33 | 10.455 |
08 mar 2024 | 20,75 | 21,00 | 19,53 | 19,93 | 19,68 | 42.970 |
07 mar 2024 | 19,39 | 19,82 | 19,17 | 19,19 | 18,95 | 12.319 |
*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...