Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 22,40 | 23,10 | 22,55 | 23,05 | 23,05 | 447 |
25 lug 2024 | 22,15 | 22,15 | 22,05 | 22,10 | 22,10 | 90 |
24 lug 2024 | 22,20 | 22,35 | 22,35 | 22,35 | 22,35 | 13 |
23 lug 2024 | 22,40 | 22,50 | 22,50 | 22,50 | 22,50 | - |
22 lug 2024 | 22,45 | 22,70 | 22,70 | 22,70 | 22,70 | 1 |
19 lug 2024 | 22,45 | 22,55 | 22,25 | 22,35 | 22,35 | 89 |
18 lug 2024 | 22,73 | 22,75 | 22,55 | 22,75 | 22,75 | 20 |
17 lug 2024 | 22,77 | 22,95 | 22,60 | 22,65 | 22,65 | 49 |
16 lug 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
15 lug 2024 | 22,52 | 22,85 | 22,65 | 22,65 | 22,65 | 145 |
12 lug 2024 | 22,35 | 22,45 | 22,30 | 22,30 | 22,30 | 1 |
11 lug 2024 | 21,83 | 21,95 | 21,90 | 21,90 | 21,90 | 4 |
10 lug 2024 | 22,00 | 21,85 | 21,70 | 21,70 | 21,70 | 257 |
09 lug 2024 | 22,10 | 22,00 | 22,00 | 22,00 | 22,00 | - |
08 lug 2024 | 22,10 | 22,04 | 22,03 | 22,04 | 22,04 | 2.260 |
05 lug 2024 | 22,20 | 22,10 | 22,00 | 22,07 | 22,07 | 3.516 |
04 lug 2024 | 22,10 | 22,04 | 22,04 | 22,04 | 22,04 | 1.280 |
03 lug 2024 | 22,35 | 22,20 | 22,00 | 22,05 | 22,05 | 1.792 |
02 lug 2024 | 22,25 | 22,25 | 22,15 | 22,22 | 22,22 | 2.611 |
01 lug 2024 | 22,63 | 22,60 | 22,25 | 22,26 | 22,26 | 1.096 |
28 giu 2024 | 22,45 | 22,50 | 22,25 | 22,25 | 22,25 | 1.346 |
27 giu 2024 | 22,77 | 22,60 | 22,37 | 22,50 | 22,50 | 1.073 |
26 giu 2024 | 23,10 | 23,00 | 22,50 | 22,59 | 22,59 | 5.090 |
25 giu 2024 | 23,45 | 23,55 | 23,55 | 23,55 | 23,55 | - |
24 giu 2024 | 23,77 | 23,55 | 23,55 | 23,55 | 23,55 | 173 |
21 giu 2024 | 24,00 | 23,80 | 23,70 | 23,70 | 23,70 | 67 |
20 giu 2024 | 23,73 | 24,20 | 23,90 | 24,20 | 24,20 | 414 |
19 giu 2024 | 23,67 | 23,85 | 23,75 | 23,80 | 23,80 | 35 |
18 giu 2024 | 23,63 | 23,85 | 23,60 | 23,85 | 23,85 | 146 |
17 giu 2024 | 23,30 | 23,44 | 23,44 | 23,44 | 23,44 | 1.490 |
14 giu 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
13 giu 2024 | 24,10 | 24,25 | 24,25 | 24,25 | 24,25 | 27 |
12 giu 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
11 giu 2024 | 24,10 | 23,95 | 23,85 | 23,88 | 23,88 | 2.154 |
10 giu 2024 | 23,73 | 23,85 | 23,70 | 23,75 | 23,75 | 4 |
07 giu 2024 | 24,10 | 23,85 | 23,65 | 23,85 | 23,85 | 118 |
06 giu 2024 | 24,15 | 24,20 | 24,10 | 24,10 | 24,10 | 184 |
05 giu 2024 | 24,15 | 24,40 | 24,23 | 24,23 | 24,23 | 890 |
04 giu 2024 | 24,30 | 24,25 | 24,10 | 24,15 | 24,15 | 65 |
03 giu 2024 | 24,10 | 24,25 | 24,20 | 24,20 | 24,20 | 13 |
31 mag 2024 | 23,67 | 23,85 | 23,65 | 23,80 | 23,80 | 48 |
30 mag 2024 | 23,52 | 23,75 | 23,55 | 23,55 | 23,55 | - |
29 mag 2024 | 24,10 | 24,25 | 23,40 | 23,40 | 23,40 | - |
28 mag 2024 | 24,25 | 24,40 | 24,05 | 24,05 | 24,05 | - |
24 mag 2024 | 24,05 | 24,15 | 24,15 | 24,05 | 24,05 | - |
23 mag 2024 | 23,92 | 24,25 | 24,00 | 24,25 | 24,25 | 185 |
22 mag 2024 | 23,83 | 23,90 | 23,90 | 23,90 | 23,90 | - |
21 mag 2024 | 23,52 | 23,95 | 23,80 | 23,95 | 23,95 | 158 |
20 mag 2024 | 23,88 | 23,80 | 23,70 | 23,70 | 23,70 | - |
17 mag 2024 | 23,58 | 23,75 | 23,70 | 23,75 | 23,75 | 226 |
16 mag 2024 | 22,67 | 23,45 | 22,60 | 23,45 | 23,45 | 17 |
15 mag 2024 | 22,15 | 22,25 | 22,25 | 22,25 | 22,25 | - |
14 mag 2024 | 21,83 | 22,00 | 21,90 | 22,00 | 22,00 | 80 |
13 mag 2024 | 21,45 | 21,95 | 21,55 | 21,95 | 21,95 | 170 |
10 mag 2024 | 21,40 | 21,50 | 21,45 | 21,50 | 21,50 | 1 |
09 mag 2024 | 21,15 | 21,30 | 21,30 | 21,30 | 21,30 | - |
08 mag 2024 | 21,52 | 21,50 | 20,95 | 21,07 | 21,07 | 4.405 |
07 mag 2024 | 21,52 | 21,55 | 21,40 | 21,40 | 21,40 | 135 |
03 mag 2024 | 21,10 | 21,20 | 21,15 | 21,10 | 21,10 | 1 |
02 mag 2024 | 21,30 | 21,20 | 21,05 | 21,05 | 21,05 | 2 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 21,45 | 21,85 | 21,10 | 21,10 | 21,10 | 230 |
29 apr 2024 | 21,52 | 21,65 | 21,65 | 21,65 | 21,65 | - |
26 apr 2024 | 22,15 | 22,55 | 21,60 | 21,60 | 21,60 | 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 | 22,05 | 22,05 | 3.546 |
23 apr 2024 | 21,83 | 22,00 | 21,86 | 21,90 | 21,90 | 1.116 |
22 apr 2024 | 21,63 | 21,65 | 21,59 | 21,59 | 21,59 | 460 |
19 apr 2024 | 21,67 | 21,75 | 21,49 | 21,49 | 21,49 | 4.154 |
18 apr 2024 | 21,58 | 21,70 | 21,30 | 21,50 | 21,50 | 95 |
17 apr 2024 | 20,63 | 21,45 | 20,75 | 21,40 | 21,40 | 375 |
16 apr 2024 | 21,73 | 21,80 | 21,17 | 21,17 | 21,17 | 1.011 |
15 apr 2024 | 21,88 | 22,00 | 21,55 | 21,80 | 21,80 | 56 |
15 apr 2024 | 1.05 Dividendo |
12 apr 2024 | 22,67 | 22,65 | 22,41 | 22,41 | 21,36 | 192 |
11 apr 2024 | 22,83 | 22,85 | 22,45 | 22,45 | 21,40 | 99 |
10 apr 2024 | 22,67 | 22,75 | 22,68 | 22,68 | 21,61 | 448 |
09 apr 2024 | 22,73 | 22,85 | 22,85 | 22,85 | 21,78 | - |
08 apr 2024 | 22,88 | 22,80 | 22,75 | 22,75 | 21,68 | 14 |
05 apr 2024 | 22,83 | 22,90 | 22,72 | 22,72 | 21,65 | 1.654 |
04 apr 2024 | 22,83 | 22,95 | 22,75 | 22,83 | 21,76 | 3.934 |
03 apr 2024 | 22,83 | 22,95 | 22,78 | 22,85 | 21,78 | 5.561 |
02 apr 2024 | 23,15 | 23,25 | 22,78 | 22,78 | 21,71 | 5.091 |
28 mar 2024 | 23,20 | 23,35 | 23,05 | 23,13 | 22,05 | 4.195 |
27 mar 2024 | 23,25 | 23,20 | 23,00 | 23,06 | 21,98 | 2.254 |
26 mar 2024 | 23,10 | 23,20 | 22,95 | 23,20 | 22,11 | 1.015 |
25 mar 2024 | 23,00 | 23,20 | 22,90 | 22,90 | 21,83 | 4.776 |
22 mar 2024 | 22,92 | 23,15 | 22,90 | 22,90 | 21,83 | 2.730 |
21 mar 2024 | 22,92 | 23,20 | 22,98 | 22,98 | 21,90 | 3.548 |
20 mar 2024 | 23,00 | 23,15 | 22,85 | 22,90 | 21,83 | 1.049 |
19 mar 2024 | 23,52 | 23,70 | 23,17 | 23,17 | 22,09 | 490 |
18 mar 2024 | 23,40 | 23,65 | 23,35 | 23,65 | 22,54 | 329 |
15 mar 2024 | 24,00 | 24,10 | 23,45 | 23,45 | 22,35 | 10 |
14 mar 2024 | 24,05 | 24,15 | 23,90 | 23,90 | 22,78 | 73 |
13 mar 2024 | 24,00 | 24,05 | 23,93 | 23,95 | 22,83 | 137 |
12 mar 2024 | 24,15 | 24,35 | 24,00 | 24,35 | 23,21 | 1 |
11 mar 2024 | 24,58 | 24,60 | 24,05 | 24,05 | 22,92 | 93 |
08 mar 2024 | 24,35 | 24,30 | 24,30 | 24,30 | 23,16 | 708 |
07 mar 2024 | 24,10 | 24,15 | 24,00 | 24,15 | 23,02 | 1.219 |
06 mar 2024 | 23,92 | 24,15 | 23,85 | 23,85 | 22,73 | 145 |
*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...