Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 22,98 | 22,98 | 22,84 | 22,84 | 22,84 | 500 |
20 mag 2024 | 22,94 | 23,30 | 22,94 | 23,29 | 23,29 | 900 |
17 mag 2024 | 23,03 | 23,17 | 23,01 | 23,07 | 23,07 | 1.060 |
16 mag 2024 | 23,05 | 23,27 | 22,76 | 23,27 | 23,27 | 890 |
15 mag 2024 | 23,40 | 23,40 | 23,08 | 23,08 | 23,08 | 3.427 |
14 mag 2024 | 23,57 | 23,57 | 23,42 | 23,43 | 23,43 | 1.155 |
13 mag 2024 | 23,76 | 23,76 | 23,52 | 23,59 | 23,59 | 644 |
10 mag 2024 | 23,15 | 23,83 | 23,15 | 23,69 | 23,69 | 1.591 |
09 mag 2024 | 22,93 | 23,17 | 22,93 | 23,14 | 23,14 | 1.055 |
08 mag 2024 | 23,20 | 23,20 | 22,80 | 22,80 | 22,80 | 220 |
07 mag 2024 | 23,30 | 23,30 | 23,19 | 23,20 | 23,20 | 1.250 |
06 mag 2024 | 22,58 | 23,29 | 22,58 | 23,29 | 23,29 | 4.045 |
03 mag 2024 | 22,73 | 22,86 | 22,68 | 22,68 | 22,68 | 260 |
02 mag 2024 | 23,08 | 23,08 | 22,38 | 22,38 | 22,38 | 127 |
30 apr 2024 | 23,64 | 23,64 | 22,95 | 22,95 | 22,95 | 150 |
29 apr 2024 | 23,45 | 23,66 | 23,45 | 23,66 | 23,66 | 30 |
29 apr 2024 | 6.59196 Dividendo |
26 apr 2024 | 24,34 | 24,50 | 24,16 | 24,37 | 17,78 | 2.500 |
25 apr 2024 | 23,86 | 24,13 | 23,86 | 24,02 | 17,52 | 515 |
24 apr 2024 | 24,08 | 24,08 | 23,58 | 23,88 | 17,42 | 170 |
23 apr 2024 | 23,96 | 23,96 | 23,55 | 23,55 | 17,18 | 850 |
22 apr 2024 | 24,00 | 24,02 | 23,90 | 23,91 | 17,44 | 2.170 |
19 apr 2024 | 24,26 | 24,26 | 23,80 | 23,80 | 17,36 | 300 |
18 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 17,92 | - |
17 apr 2024 | 24,54 | 24,92 | 24,54 | 24,62 | 17,96 | 200 |
16 apr 2024 | 25,05 | 25,14 | 24,48 | 24,48 | 17,86 | 275 |
15 apr 2024 | 26,07 | 26,07 | 25,01 | 25,01 | 18,24 | 150 |
12 apr 2024 | 25,37 | 25,58 | 25,37 | 25,58 | 18,66 | 2.000 |
11 apr 2024 | 24,86 | 25,49 | 24,86 | 25,49 | 18,60 | 1.500 |
10 apr 2024 | 24,79 | 24,95 | 24,79 | 24,95 | 18,20 | 4.100 |
09 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 17,85 | - |
08 apr 2024 | 24,63 | 24,63 | 24,54 | 24,54 | 17,90 | 40 |
05 apr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 17,62 | - |
04 apr 2024 | 24,36 | 24,40 | 24,33 | 24,39 | 17,79 | 3.975 |
03 apr 2024 | 23,94 | 24,25 | 23,94 | 24,21 | 17,66 | 3.700 |
02 apr 2024 | 23,40 | 24,04 | 23,40 | 24,03 | 17,53 | 807 |
28 mar 2024 | 23,22 | 23,50 | 23,22 | 23,50 | 17,14 | 800 |
27 mar 2024 | 23,37 | 23,37 | 23,21 | 23,21 | 16,93 | 42 |
26 mar 2024 | 23,72 | 23,72 | 23,64 | 23,64 | 17,25 | 50 |
25 mar 2024 | 23,40 | 23,73 | 23,24 | 23,66 | 17,26 | 460 |
22 mar 2024 | 23,05 | 23,29 | 23,05 | 23,29 | 16,99 | 400 |
21 mar 2024 | 23,36 | 23,56 | 23,36 | 23,56 | 17,19 | 50 |
20 mar 2024 | 23,42 | 23,42 | 23,34 | 23,34 | 17,03 | 130 |
19 mar 2024 | 23,04 | 23,31 | 23,04 | 23,31 | 17,00 | 400 |
18 mar 2024 | 23,03 | 23,33 | 23,03 | 23,21 | 16,93 | 114 |
15 mar 2024 | 23,20 | 23,36 | 23,20 | 23,36 | 17,04 | 816 |
14 mar 2024 | 23,18 | 23,30 | 23,13 | 23,21 | 16,93 | 1.802 |
13 mar 2024 | 22,68 | 23,12 | 22,68 | 23,12 | 16,87 | 215 |
12 mar 2024 | 22,73 | 22,80 | 22,60 | 22,60 | 16,49 | 1.750 |
11 mar 2024 | 22,82 | 22,92 | 22,74 | 22,74 | 16,59 | 787 |
08 mar 2024 | 23,01 | 23,11 | 23,01 | 23,09 | 16,84 | 810 |
07 mar 2024 | 22,94 | 22,94 | 22,89 | 22,89 | 16,70 | 20 |
06 mar 2024 | 22,55 | 23,00 | 22,55 | 23,00 | 16,78 | 120 |
05 mar 2024 | 22,73 | 22,73 | 22,55 | 22,55 | 16,45 | 250 |
04 mar 2024 | 23,05 | 23,05 | 22,97 | 23,00 | 16,78 | 250 |
01 mar 2024 | 22,41 | 22,99 | 22,41 | 22,99 | 16,77 | 81 |
29 feb 2024 | 22,64 | 22,64 | 22,49 | 22,49 | 16,41 | 901 |
28 feb 2024 | 22,71 | 22,79 | 22,57 | 22,78 | 16,62 | 900 |
27 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 16,50 | - |
26 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 16,44 | - |
23 feb 2024 | 22,74 | 22,98 | 22,57 | 22,57 | 16,46 | 2.862 |
22 feb 2024 | 23,04 | 23,19 | 23,04 | 23,12 | 16,87 | 980 |
21 feb 2024 | 22,89 | 23,14 | 22,85 | 23,14 | 16,88 | 650 |
20 feb 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 16,90 | - |
19 feb 2024 | 23,33 | 23,33 | 23,26 | 23,26 | 16,97 | 730 |
16 feb 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 16,62 | - |
15 feb 2024 | 23,16 | 23,21 | 22,42 | 22,94 | 16,73 | 1.359 |
14 feb 2024 | 22,84 | 23,07 | 22,84 | 23,07 | 16,83 | 22 |
13 feb 2024 | 23,56 | 23,56 | 23,34 | 23,40 | 17,07 | 1.460 |
13 feb 2024 | 6.33546 Dividendo |
12 feb 2024 | 23,70 | 23,82 | 23,59 | 23,81 | 12,75 | 4.302 |
09 feb 2024 | 23,13 | 23,66 | 23,13 | 23,66 | 12,67 | 175 |
08 feb 2024 | 22,68 | 23,05 | 22,68 | 22,94 | 12,28 | 200 |
07 feb 2024 | 23,96 | 23,96 | 23,05 | 23,05 | 12,34 | 152 |
06 feb 2024 | 23,42 | 23,90 | 23,42 | 23,90 | 12,80 | 40 |
05 feb 2024 | 23,87 | 23,87 | 23,38 | 23,39 | 12,52 | 700 |
02 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 13,17 | - |
01 feb 2024 | 24,68 | 24,77 | 24,68 | 24,77 | 13,26 | 401 |
31 gen 2024 | 24,79 | 24,79 | 24,75 | 24,75 | 13,25 | 300 |
30 gen 2024 | 24,83 | 24,83 | 24,75 | 24,79 | 13,27 | 177 |
29 gen 2024 | 24,95 | 25,16 | 24,95 | 24,95 | 13,36 | 312 |
26 gen 2024 | 24,53 | 25,03 | 24,53 | 25,03 | 13,40 | 12 |
25 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 12,80 | - |
24 gen 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 12,76 | - |
23 gen 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 12,68 | - |
22 gen 2024 | 23,64 | 23,64 | 23,49 | 23,63 | 12,65 | 300 |
19 gen 2024 | 23,87 | 24,01 | 23,87 | 24,01 | 12,85 | 300 |
18 gen 2024 | 23,89 | 23,96 | 23,89 | 23,96 | 12,83 | 60 |
17 gen 2024 | 24,51 | 24,51 | 23,76 | 23,94 | 12,82 | 140 |
16 gen 2024 | 24,59 | 24,75 | 24,57 | 24,75 | 13,25 | 285 |
15 gen 2024 | 25,54 | 25,54 | 24,60 | 24,73 | 13,24 | 550 |
12 gen 2024 | 25,11 | 25,41 | 25,11 | 25,41 | 13,60 | 420 |
11 gen 2024 | 25,02 | 25,18 | 24,98 | 24,98 | 13,37 | 250 |
10 gen 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 13,66 | - |
09 gen 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 13,55 | - |
08 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 14,21 | 165 |
05 gen 2024 | 26,95 | 26,95 | 26,47 | 26,47 | 14,17 | 150 |
04 gen 2024 | 26,46 | 26,90 | 26,46 | 26,90 | 14,40 | 190 |
03 gen 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 14,08 | - |
02 gen 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 14,09 | 100 |
*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...