Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 21,30 | 21,30 | 21,30 | 21,10 | 21,10 | - |
08 mag 2024 | 21,52 | 21,50 | 20,95 | 21,05 | 21,05 | 4.405 |
07 mag 2024 | 21,52 | 21,55 | 21,40 | 21,52 | 21,52 | 134 |
03 mag 2024 | 21,10 | 21,20 | 21,15 | 21,10 | 21,10 | 1 |
02 mag 2024 | 21,30 | 21,20 | 21,05 | 21,15 | 21,15 | 1 |
01 mag 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
30 apr 2024 | 21,45 | 21,85 | 21,10 | 21,25 | 21,25 | 229 |
29 apr 2024 | 21,52 | 21,65 | 21,65 | 21,45 | 21,45 | - |
26 apr 2024 | 22,15 | 22,55 | 21,60 | 21,77 | 21,77 | 3.927 |
25 apr 2024 | 22,15 | 22,25 | 22,15 | 22,15 | 22,15 | 140 |
24 apr 2024 | 22,10 | 22,20 | 22,05 | 22,00 | 22,00 | 3.546 |
23 apr 2024 | 21,83 | 22,00 | 21,86 | 21,83 | 21,83 | 1.115 |
22 apr 2024 | 21,63 | 21,65 | 21,59 | 21,52 | 21,52 | 460 |
19 apr 2024 | 21,67 | 21,75 | 21,49 | 21,63 | 21,63 | 4.154 |
18 apr 2024 | 21,58 | 21,70 | 21,30 | 21,40 | 21,40 | 95 |
17 apr 2024 | 20,63 | 21,45 | 20,75 | 21,30 | 21,30 | 375 |
16 apr 2024 | 21,73 | 21,80 | 21,17 | 21,20 | 21,20 | 1.010 |
15 apr 2024 | 21,88 | 22,00 | 21,55 | 21,92 | 21,92 | 55 |
15 apr 2024 | 1.05 Dividendo |
12 apr 2024 | 22,67 | 22,65 | 22,41 | 22,52 | 21,47 | 192 |
11 apr 2024 | 22,83 | 22,85 | 22,45 | 22,73 | 21,67 | 99 |
10 apr 2024 | 22,67 | 22,75 | 22,68 | 22,67 | 21,62 | 448 |
09 apr 2024 | 22,73 | 22,85 | 22,85 | 22,63 | 21,57 | - |
08 apr 2024 | 22,88 | 22,80 | 22,75 | 22,73 | 21,67 | 14 |
05 apr 2024 | 22,83 | 22,90 | 22,72 | 22,77 | 21,71 | 1.654 |
04 apr 2024 | 22,83 | 22,95 | 22,75 | 22,88 | 21,81 | 3.934 |
03 apr 2024 | 22,83 | 22,95 | 22,78 | 22,83 | 21,76 | 5.561 |
02 apr 2024 | 23,15 | 23,25 | 22,78 | 23,15 | 22,07 | 5.090 |
28 mar 2024 | 23,20 | 23,35 | 23,05 | 23,20 | 22,12 | 4.194 |
27 mar 2024 | 23,25 | 23,20 | 23,00 | 23,05 | 21,98 | 2.254 |
26 mar 2024 | 23,10 | 23,20 | 22,95 | 23,05 | 21,98 | 1.015 |
25 mar 2024 | 23,00 | 23,20 | 22,90 | 23,05 | 21,98 | 4.776 |
22 mar 2024 | 22,92 | 23,15 | 22,90 | 23,00 | 21,93 | 2.730 |
21 mar 2024 | 22,92 | 23,20 | 22,98 | 23,05 | 21,98 | 3.548 |
20 mar 2024 | 23,00 | 23,15 | 22,85 | 23,00 | 21,93 | 1.049 |
19 mar 2024 | 23,52 | 23,70 | 23,17 | 23,10 | 22,02 | 490 |
18 mar 2024 | 23,40 | 23,65 | 23,35 | 23,52 | 22,43 | 329 |
15 mar 2024 | 24,00 | 24,10 | 23,42 | 23,40 | 22,31 | 232 |
14 mar 2024 | 24,05 | 24,15 | 23,90 | 23,92 | 22,81 | 73 |
13 mar 2024 | 24,00 | 24,05 | 23,93 | 24,00 | 22,88 | 137 |
12 mar 2024 | 24,15 | 24,35 | 23,80 | 24,15 | 23,02 | 179 |
11 mar 2024 | 24,58 | 24,60 | 24,05 | 23,92 | 22,81 | 93 |
08 mar 2024 | 24,35 | 24,45 | 24,30 | 24,20 | 23,07 | 708 |
07 mar 2024 | 24,10 | 24,15 | 24,00 | 24,00 | 22,88 | 1.219 |
06 mar 2024 | 23,92 | 24,15 | 23,85 | 24,00 | 22,88 | 145 |
05 mar 2024 | 23,88 | 24,05 | 23,75 | 23,88 | 22,76 | 122 |
04 mar 2024 | 24,25 | 24,25 | 23,85 | 23,67 | 22,57 | 87 |
01 mar 2024 | 24,05 | 24,25 | 23,95 | 24,10 | 22,98 | 110 |
29 feb 2024 | 24,25 | 24,40 | 23,95 | 23,83 | 22,71 | 64 |
28 feb 2024 | 24,63 | 24,80 | 24,00 | 24,25 | 23,12 | 345 |
27 feb 2024 | 24,52 | 24,60 | 24,35 | 24,45 | 23,31 | 71 |
26 feb 2024 | 24,45 | 24,60 | 24,40 | 24,35 | 23,21 | 54 |
23 feb 2024 | 24,67 | 24,80 | 24,50 | 24,63 | 23,48 | 98 |
22 feb 2024 | 24,52 | 24,85 | 24,70 | 24,73 | 23,57 | 834 |
21 feb 2024 | 24,25 | 24,55 | 24,25 | 24,25 | 23,12 | 293 |
20 feb 2024 | 24,40 | 24,70 | 24,00 | 24,58 | 23,43 | 202 |
19 feb 2024 | 24,52 | 24,70 | 24,53 | 24,45 | 23,31 | 133 |
16 feb 2024 | 24,15 | 24,63 | 24,30 | 24,67 | 23,52 | 354 |
15 feb 2024 | 24,05 | 24,20 | 23,95 | 24,15 | 23,02 | 530 |
14 feb 2024 | 24,00 | 24,25 | 23,80 | 24,00 | 22,88 | 70 |
13 feb 2024 | 24,20 | 24,30 | 23,94 | 23,73 | 22,62 | 73 |
12 feb 2024 | 24,52 | 24,55 | 24,20 | 24,40 | 23,26 | 168 |
09 feb 2024 | 23,45 | 24,50 | 23,30 | 24,30 | 23,17 | 4 |
08 feb 2024 | 24,58 | 24,85 | 23,51 | 23,45 | 22,36 | 4.945 |
07 feb 2024 | 24,58 | 24,55 | 24,49 | 24,40 | 23,26 | 447 |
06 feb 2024 | 24,20 | 24,45 | 24,25 | 24,52 | 23,38 | 272 |
05 feb 2024 | 24,20 | 24,35 | 23,85 | 23,88 | 22,76 | 744 |
02 feb 2024 | 24,35 | 24,50 | 24,30 | 24,40 | 23,26 | 165 |
01 feb 2024 | 23,92 | 24,40 | 24,05 | 24,35 | 23,21 | 1.495 |
31 gen 2024 | 24,25 | 24,15 | 24,00 | 24,00 | 22,88 | 283 |
30 gen 2024 | 23,88 | 24,18 | 24,04 | 24,05 | 22,93 | 548 |
29 gen 2024 | 23,88 | 24,05 | 23,92 | 23,88 | 22,76 | 225 |
26 gen 2024 | 23,88 | 24,20 | 23,95 | 24,05 | 22,93 | 373 |
25 gen 2024 | 24,15 | 24,15 | 23,70 | 23,58 | 22,48 | 1.545 |
24 gen 2024 | 24,15 | 24,25 | 24,05 | 24,15 | 23,02 | 370 |
23 gen 2024 | 24,30 | 24,35 | 24,05 | 24,30 | 23,17 | 141 |
22 gen 2024 | 24,35 | 24,50 | 24,15 | 24,40 | 23,26 | 1.090 |
19 gen 2024 | 24,63 | 24,75 | 24,35 | 24,30 | 23,17 | 714 |
18 gen 2024 | 24,25 | 24,45 | 24,20 | 24,20 | 23,07 | 1.897 |
17 gen 2024 | 24,58 | 24,45 | 24,10 | 24,20 | 23,07 | 3.633 |
16 gen 2024 | 24,63 | 24,55 | 24,35 | 24,40 | 23,26 | 596 |
15 gen 2024 | 24,75 | 25,05 | 24,40 | 24,45 | 23,31 | 331 |
12 gen 2024 | 24,73 | 25,05 | 24,60 | 24,83 | 23,67 | 480 |
11 gen 2024 | 24,92 | 25,15 | 24,35 | 24,67 | 23,52 | 685 |
10 gen 2024 | 24,73 | 25,10 | 24,65 | 24,88 | 23,72 | 1.139 |
09 gen 2024 | 24,58 | 24,85 | 24,60 | 24,52 | 23,38 | 265 |
08 gen 2024 | 24,63 | 24,70 | 24,30 | 24,63 | 23,48 | 1.185 |
05 gen 2024 | 25,00 | 25,00 | 24,65 | 24,77 | 23,62 | 363 |
04 gen 2024 | 25,15 | 25,25 | 24,75 | 25,10 | 23,93 | 774 |
03 gen 2024 | 25,45 | 25,35 | 25,15 | 25,20 | 24,03 | 938 |
02 gen 2024 | 25,30 | 25,45 | 25,05 | 25,30 | 24,12 | 484 |
29 dic 2023 | 25,00 | 25,35 | 24,90 | 24,92 | 23,76 | 941 |
28 dic 2023 | 25,00 | 25,20 | 24,85 | 25,05 | 23,88 | 1.110 |
27 dic 2023 | 25,05 | 25,20 | 25,05 | 25,05 | 23,88 | 1.980 |
22 dic 2023 | 25,15 | 25,25 | 24,95 | 25,15 | 23,98 | 1.096 |
21 dic 2023 | 25,05 | 25,20 | 24,95 | 24,92 | 23,76 | 1.143 |
20 dic 2023 | 24,73 | 25,15 | 24,60 | 24,67 | 23,52 | 882 |
19 dic 2023 | 24,10 | 24,85 | 24,35 | 24,67 | 23,52 | 265 |
18 dic 2023 | 24,35 | 24,45 | 24,00 | 23,92 | 22,81 | 846 |
15 dic 2023 | 24,35 | 24,65 | 24,40 | 24,20 | 23,07 | 1.484 |
*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...