Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 22,91 | 23,10 | 22,90 | 22,96 | 22,96 | 170.100 |
28 mag 2024 | 22,72 | 22,96 | 22,67 | 22,96 | 22,96 | 227.200 |
24 mag 2024 | 22,85 | 22,93 | 22,71 | 22,72 | 22,72 | 117.500 |
23 mag 2024 | 23,09 | 23,15 | 22,62 | 22,72 | 22,72 | 216.800 |
22 mag 2024 | 23,09 | 23,19 | 22,84 | 23,01 | 23,01 | 118.700 |
21 mag 2024 | 22,90 | 23,01 | 22,70 | 23,01 | 23,01 | 199.600 |
20 mag 2024 | 23,11 | 23,28 | 22,99 | 23,02 | 23,02 | 187.800 |
17 mag 2024 | 23,04 | 23,18 | 22,97 | 23,07 | 23,07 | 218.100 |
16 mag 2024 | 23,18 | 23,28 | 22,95 | 22,95 | 22,95 | 208.600 |
15 mag 2024 | 23,17 | 23,23 | 22,86 | 23,17 | 23,17 | 141.100 |
14 mag 2024 | 23,00 | 23,28 | 22,93 | 23,24 | 23,24 | 128.800 |
13 mag 2024 | 23,21 | 23,24 | 23,08 | 23,15 | 23,15 | 132.600 |
10 mag 2024 | 23,31 | 23,31 | 23,13 | 23,24 | 23,24 | 99.700 |
09 mag 2024 | 23,22 | 23,30 | 23,10 | 23,24 | 23,24 | 140.600 |
08 mag 2024 | 23,01 | 23,16 | 23,00 | 23,12 | 23,12 | 167.800 |
07 mag 2024 | 23,15 | 23,21 | 23,06 | 23,14 | 23,14 | 217.200 |
06 mag 2024 | 22,98 | 23,10 | 22,82 | 23,06 | 23,06 | 144.600 |
06 mag 2024 | 0.973 Dividendo |
03 mag 2024 | 23,98 | 24,10 | 23,81 | 23,96 | 22,99 | 163.500 |
02 mag 2024 | 23,26 | 23,75 | 23,14 | 23,74 | 22,78 | 140.900 |
01 mag 2024 | 22,97 | 23,69 | 22,74 | 23,00 | 22,07 | 180.200 |
30 apr 2024 | 22,81 | 22,86 | 22,25 | 22,28 | 21,38 | 163.200 |
29 apr 2024 | 23,02 | 23,04 | 22,65 | 22,80 | 21,87 | 91.100 |
26 apr 2024 | 22,57 | 22,90 | 22,36 | 22,80 | 21,87 | 70.100 |
25 apr 2024 | 21,64 | 22,12 | 21,17 | 22,06 | 21,16 | 133.700 |
24 apr 2024 | 22,83 | 22,83 | 22,37 | 22,43 | 21,52 | 53.100 |
23 apr 2024 | 22,61 | 22,78 | 22,37 | 22,69 | 21,77 | 57.200 |
22 apr 2024 | 22,39 | 22,61 | 22,18 | 22,43 | 21,52 | 118.600 |
19 apr 2024 | 22,69 | 22,69 | 21,99 | 22,08 | 21,18 | 178.400 |
18 apr 2024 | 22,90 | 23,06 | 22,61 | 22,66 | 21,74 | 46.100 |
17 apr 2024 | 23,23 | 23,29 | 22,75 | 22,93 | 22,00 | 84.200 |
16 apr 2024 | 23,15 | 23,31 | 23,03 | 23,19 | 22,25 | 64.000 |
15 apr 2024 | 23,49 | 23,65 | 23,11 | 23,15 | 22,21 | 84.600 |
12 apr 2024 | 23,59 | 23,62 | 23,25 | 23,38 | 22,43 | 73.600 |
11 apr 2024 | 23,46 | 23,73 | 23,32 | 23,65 | 22,69 | 78.400 |
10 apr 2024 | 23,00 | 23,35 | 22,97 | 23,34 | 22,40 | 64.200 |
09 apr 2024 | 23,43 | 23,43 | 23,15 | 23,23 | 22,29 | 53.000 |
08 apr 2024 | 23,41 | 23,41 | 23,18 | 23,26 | 22,32 | 124.100 |
05 apr 2024 | 23,04 | 23,26 | 23,02 | 23,12 | 22,18 | 122.100 |
04 apr 2024 | 23,19 | 23,21 | 22,81 | 22,81 | 21,88 | 128.000 |
04 apr 2024 | 0.697 Dividendo |
03 apr 2024 | 23,62 | 23,79 | 23,54 | 23,78 | 22,15 | 133.500 |
02 apr 2024 | 23,42 | 23,60 | 23,35 | 23,60 | 21,98 | 52.500 |
01 apr 2024 | 23,56 | 23,70 | 23,47 | 23,52 | 21,90 | 68.900 |
28 mar 2024 | 23,37 | 23,55 | 23,37 | 23,50 | 21,88 | 50.000 |
27 mar 2024 | 23,38 | 23,38 | 23,15 | 23,38 | 21,77 | 31.800 |
26 mar 2024 | 23,36 | 23,37 | 23,20 | 23,20 | 21,61 | 47.500 |
25 mar 2024 | 23,16 | 23,35 | 23,12 | 23,32 | 21,72 | 55.800 |
22 mar 2024 | 23,08 | 23,24 | 22,92 | 23,22 | 21,62 | 40.500 |
21 mar 2024 | 23,20 | 23,23 | 23,10 | 23,10 | 21,51 | 51.600 |
20 mar 2024 | 22,83 | 23,07 | 22,64 | 23,03 | 21,45 | 45.400 |
19 mar 2024 | 22,53 | 22,79 | 22,53 | 22,79 | 21,22 | 115.200 |
18 mar 2024 | 22,84 | 22,87 | 22,55 | 22,62 | 21,07 | 57.600 |
15 mar 2024 | 22,84 | 22,87 | 22,50 | 22,58 | 21,03 | 71.000 |
14 mar 2024 | 22,88 | 22,97 | 22,76 | 22,96 | 21,38 | 63.400 |
13 mar 2024 | 22,67 | 22,85 | 22,65 | 22,71 | 21,15 | 35.600 |
12 mar 2024 | 22,35 | 22,70 | 22,22 | 22,63 | 21,07 | 39.200 |
11 mar 2024 | 22,50 | 22,50 | 22,10 | 22,16 | 20,64 | 68.100 |
08 mar 2024 | 22,72 | 22,95 | 22,41 | 22,50 | 20,95 | 64.000 |
07 mar 2024 | 22,40 | 22,80 | 22,34 | 22,69 | 21,13 | 26.900 |
06 mar 2024 | 22,58 | 22,62 | 22,25 | 22,25 | 20,72 | 75.600 |
06 mar 2024 | 0.643 Dividendo |
05 mar 2024 | 23,37 | 23,37 | 22,90 | 23,00 | 20,82 | 88.900 |
04 mar 2024 | 23,43 | 23,62 | 23,40 | 23,42 | 21,20 | 90.300 |
01 mar 2024 | 23,41 | 23,46 | 23,30 | 23,44 | 21,22 | 60.400 |
29 feb 2024 | 23,00 | 23,35 | 23,00 | 23,34 | 21,13 | 32.100 |
28 feb 2024 | 22,92 | 23,08 | 22,90 | 23,00 | 20,82 | 45.800 |
27 feb 2024 | 23,05 | 23,07 | 22,90 | 23,01 | 20,83 | 75.900 |
26 feb 2024 | 23,15 | 23,15 | 23,01 | 23,07 | 20,88 | 58.200 |
23 feb 2024 | 22,95 | 23,07 | 22,91 | 23,07 | 20,88 | 31.800 |
22 feb 2024 | 22,70 | 22,95 | 22,68 | 22,95 | 20,78 | 73.700 |
21 feb 2024 | 22,40 | 22,40 | 22,12 | 22,24 | 20,13 | 33.400 |
20 feb 2024 | 22,18 | 22,23 | 21,94 | 22,12 | 20,02 | 75.700 |
16 feb 2024 | 22,24 | 22,42 | 22,03 | 22,34 | 20,22 | 42.500 |
15 feb 2024 | 22,46 | 22,46 | 22,11 | 22,37 | 20,25 | 29.300 |
14 feb 2024 | 22,22 | 22,52 | 22,16 | 22,50 | 20,37 | 46.500 |
13 feb 2024 | 22,18 | 22,45 | 21,87 | 22,21 | 20,11 | 57.100 |
12 feb 2024 | 22,83 | 22,83 | 22,51 | 22,60 | 20,46 | 86.900 |
09 feb 2024 | 22,34 | 22,79 | 22,31 | 22,75 | 20,59 | 56.800 |
08 feb 2024 | 22,16 | 22,40 | 22,16 | 22,27 | 20,16 | 49.200 |
07 feb 2024 | 22,18 | 22,37 | 22,17 | 22,34 | 20,22 | 50.900 |
07 feb 2024 | 0.684 Dividendo |
06 feb 2024 | 22,85 | 22,98 | 22,61 | 22,84 | 20,06 | 77.400 |
05 feb 2024 | 22,92 | 22,95 | 22,60 | 22,94 | 20,14 | 47.900 |
02 feb 2024 | 22,71 | 23,14 | 22,68 | 23,06 | 20,25 | 116.500 |
01 feb 2024 | 21,12 | 21,49 | 21,12 | 21,47 | 18,85 | 28.400 |
31 gen 2024 | 21,22 | 21,40 | 21,02 | 21,06 | 18,49 | 41.200 |
30 gen 2024 | 21,80 | 21,80 | 21,36 | 21,39 | 18,78 | 33.300 |
29 gen 2024 | 21,51 | 21,74 | 21,44 | 21,74 | 19,09 | 78.100 |
26 gen 2024 | 21,36 | 21,51 | 21,36 | 21,51 | 18,89 | 59.400 |
25 gen 2024 | 21,22 | 21,36 | 21,06 | 21,33 | 18,73 | 41.500 |
24 gen 2024 | 21,20 | 21,32 | 21,17 | 21,22 | 18,63 | 36.300 |
23 gen 2024 | 20,98 | 21,10 | 20,83 | 21,06 | 18,49 | 26.200 |
22 gen 2024 | 21,14 | 21,14 | 20,79 | 20,92 | 18,37 | 69.900 |
19 gen 2024 | 20,82 | 21,03 | 20,65 | 21,01 | 18,45 | 43.900 |
18 gen 2024 | 20,67 | 20,74 | 20,51 | 20,71 | 18,19 | 52.500 |
17 gen 2024 | 20,49 | 20,52 | 20,26 | 20,47 | 17,98 | 42.500 |
16 gen 2024 | 20,76 | 20,83 | 20,55 | 20,71 | 18,19 | 48.900 |
12 gen 2024 | 20,88 | 20,88 | 20,84 | 20,84 | 18,30 | 34.900 |
11 gen 2024 | 20,83 | 20,88 | 20,79 | 20,85 | 18,31 | 63.900 |
*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...