Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 21,71 | 21,85 | 21,71 | 21,84 | 21,84 | 1.500 |
09 mag 2024 | 21,78 | 21,96 | 21,76 | 21,89 | 21,89 | 6.200 |
08 mag 2024 | 22,12 | 22,12 | 21,75 | 21,83 | 21,83 | 7.100 |
07 mag 2024 | 22,24 | 22,45 | 22,00 | 22,10 | 22,10 | 3.300 |
06 mag 2024 | 22,04 | 22,16 | 21,96 | 22,07 | 22,07 | 3.600 |
03 mag 2024 | 21,96 | 22,32 | 21,95 | 22,14 | 22,14 | 3.800 |
02 mag 2024 | 21,71 | 22,02 | 21,66 | 21,82 | 21,82 | 2.500 |
01 mag 2024 | 21,37 | 21,78 | 21,19 | 21,61 | 21,61 | 6.000 |
30 apr 2024 | 21,77 | 22,09 | 21,18 | 21,44 | 21,44 | 11.100 |
29 apr 2024 | 21,74 | 21,94 | 21,74 | 21,93 | 21,93 | 2.500 |
26 apr 2024 | 21,74 | 21,84 | 21,65 | 21,65 | 21,65 | 4.600 |
25 apr 2024 | 21,77 | 21,77 | 21,69 | 21,74 | 21,74 | 1.600 |
24 apr 2024 | 21,81 | 22,06 | 21,81 | 22,03 | 22,03 | 4.600 |
23 apr 2024 | 22,08 | 22,48 | 21,82 | 22,30 | 22,30 | 7.500 |
22 apr 2024 | 22,10 | 22,10 | 21,90 | 22,00 | 22,00 | 5.800 |
19 apr 2024 | 22,10 | 22,10 | 22,08 | 22,08 | 22,08 | 900 |
18 apr 2024 | 22,00 | 22,10 | 22,00 | 22,03 | 22,03 | 4.700 |
17 apr 2024 | 22,18 | 22,24 | 21,91 | 22,10 | 22,10 | 6.500 |
16 apr 2024 | 22,02 | 22,14 | 21,59 | 22,10 | 22,10 | 10.500 |
15 apr 2024 | 22,11 | 22,22 | 21,48 | 22,08 | 22,08 | 13.700 |
12 apr 2024 | 22,26 | 22,33 | 22,18 | 22,18 | 22,18 | 3.000 |
11 apr 2024 | 22,00 | 22,32 | 22,00 | 22,13 | 22,13 | 7.500 |
10 apr 2024 | 22,32 | 22,32 | 22,06 | 22,26 | 22,26 | 10.500 |
09 apr 2024 | 22,27 | 22,79 | 22,27 | 22,32 | 22,32 | 9.100 |
08 apr 2024 | 22,40 | 22,50 | 22,26 | 22,39 | 22,39 | 24.300 |
05 apr 2024 | 22,81 | 22,91 | 22,26 | 22,55 | 22,55 | 20.100 |
04 apr 2024 | 22,70 | 22,97 | 22,60 | 22,65 | 22,65 | 5.300 |
03 apr 2024 | 22,71 | 22,71 | 22,70 | 22,70 | 22,70 | 400 |
02 apr 2024 | 22,65 | 22,87 | 22,65 | 22,68 | 22,68 | 3.700 |
01 apr 2024 | 22,67 | 22,90 | 22,65 | 22,75 | 22,75 | 11.000 |
28 mar 2024 | 22,98 | 22,98 | 22,65 | 22,70 | 22,70 | 4.600 |
27 mar 2024 | 23,04 | 23,25 | 22,80 | 22,88 | 22,88 | 5.700 |
26 mar 2024 | 22,95 | 22,99 | 22,80 | 22,86 | 22,86 | 1.700 |
25 mar 2024 | 23,00 | 23,25 | 22,96 | 22,97 | 22,97 | 6.700 |
22 mar 2024 | 23,28 | 23,29 | 23,27 | 23,29 | 23,29 | 1.700 |
21 mar 2024 | 23,39 | 23,39 | 23,20 | 23,32 | 23,32 | 12.300 |
20 mar 2024 | 23,02 | 23,42 | 23,02 | 23,40 | 23,40 | 44.600 |
19 mar 2024 | 22,95 | 23,10 | 22,95 | 23,10 | 23,10 | 2.600 |
18 mar 2024 | 22,91 | 23,00 | 22,91 | 22,97 | 22,97 | 2.800 |
15 mar 2024 | 23,00 | 23,00 | 22,88 | 22,97 | 22,97 | 2.700 |
14 mar 2024 | 22,82 | 22,99 | 22,81 | 22,83 | 22,83 | 3.800 |
13 mar 2024 | 23,08 | 23,08 | 23,00 | 23,05 | 23,05 | 2.200 |
12 mar 2024 | 23,03 | 23,04 | 22,76 | 22,99 | 22,99 | 4.800 |
11 mar 2024 | 23,00 | 23,05 | 22,98 | 22,98 | 22,98 | 1.400 |
08 mar 2024 | 23,15 | 23,17 | 23,12 | 23,13 | 23,13 | 9.400 |
07 mar 2024 | 23,10 | 23,12 | 23,06 | 23,12 | 23,12 | 2.500 |
06 mar 2024 | 23,00 | 23,15 | 23,00 | 23,08 | 23,08 | 6.400 |
05 mar 2024 | 23,07 | 23,15 | 23,02 | 23,10 | 23,10 | 6.700 |
04 mar 2024 | 23,05 | 23,05 | 22,93 | 22,96 | 22,96 | 4.200 |
01 mar 2024 | 23,07 | 23,07 | 22,93 | 22,93 | 22,93 | 1.300 |
29 feb 2024 | 22,91 | 23,15 | 22,85 | 23,15 | 23,15 | 18.600 |
29 feb 2024 | 0.406 Dividendo |
28 feb 2024 | 23,21 | 23,29 | 23,18 | 23,18 | 22,77 | 6.800 |
27 feb 2024 | 23,37 | 23,39 | 23,16 | 23,35 | 22,94 | 18.000 |
26 feb 2024 | 23,26 | 23,40 | 23,16 | 23,35 | 22,94 | 10.000 |
23 feb 2024 | 23,38 | 23,38 | 23,19 | 23,37 | 22,96 | 9.700 |
22 feb 2024 | 23,41 | 23,41 | 23,07 | 23,37 | 22,96 | 1.300 |
21 feb 2024 | 23,23 | 23,38 | 23,17 | 23,32 | 22,91 | 8.500 |
20 feb 2024 | 23,18 | 23,18 | 23,05 | 23,05 | 22,65 | 2.600 |
16 feb 2024 | 23,30 | 23,33 | 23,30 | 23,33 | 22,92 | 2.000 |
15 feb 2024 | 22,61 | 23,32 | 22,61 | 23,32 | 22,91 | 18.200 |
14 feb 2024 | 22,96 | 22,96 | 22,90 | 22,90 | 22,50 | 800 |
13 feb 2024 | 23,21 | 23,21 | 22,66 | 23,01 | 22,61 | 17.600 |
12 feb 2024 | 23,05 | 23,21 | 23,04 | 23,08 | 22,68 | 5.300 |
09 feb 2024 | 23,00 | 23,16 | 23,00 | 23,14 | 22,73 | 5.100 |
08 feb 2024 | 22,98 | 23,01 | 22,90 | 22,99 | 22,59 | 6.200 |
07 feb 2024 | 22,96 | 23,19 | 22,88 | 23,03 | 22,63 | 9.700 |
06 feb 2024 | 22,98 | 23,06 | 22,89 | 23,06 | 22,66 | 7.900 |
05 feb 2024 | 22,79 | 22,90 | 22,63 | 22,88 | 22,48 | 4.800 |
02 feb 2024 | 22,92 | 22,95 | 22,92 | 22,95 | 22,55 | 1.500 |
01 feb 2024 | 22,75 | 23,03 | 22,51 | 22,96 | 22,56 | 29.100 |
31 gen 2024 | 23,31 | 23,31 | 22,29 | 22,43 | 22,04 | 43.000 |
30 gen 2024 | 23,29 | 23,33 | 23,25 | 23,30 | 22,89 | 3.000 |
29 gen 2024 | 23,35 | 23,49 | 23,26 | 23,27 | 22,86 | 15.200 |
26 gen 2024 | 23,13 | 23,35 | 23,00 | 23,35 | 22,94 | 3.700 |
25 gen 2024 | 23,16 | 23,40 | 23,16 | 23,40 | 22,99 | 11.000 |
24 gen 2024 | 22,92 | 23,26 | 22,83 | 23,17 | 22,76 | 4.700 |
23 gen 2024 | 22,95 | 22,96 | 22,95 | 22,95 | 22,55 | 1.700 |
22 gen 2024 | 22,82 | 23,17 | 22,70 | 22,94 | 22,54 | 11.900 |
19 gen 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,42 | 400 |
18 gen 2024 | 22,93 | 22,93 | 22,74 | 22,82 | 22,42 | 5.100 |
17 gen 2024 | 22,99 | 22,99 | 22,55 | 22,97 | 22,57 | 11.200 |
16 gen 2024 | 23,00 | 23,18 | 22,99 | 22,99 | 22,59 | 2.900 |
12 gen 2024 | 23,19 | 23,22 | 22,99 | 23,14 | 22,73 | 9.700 |
11 gen 2024 | 23,13 | 23,23 | 23,03 | 23,21 | 22,80 | 5.200 |
10 gen 2024 | 23,07 | 23,26 | 23,00 | 23,15 | 22,74 | 10.100 |
09 gen 2024 | 23,08 | 23,24 | 23,08 | 23,17 | 22,76 | 1.900 |
08 gen 2024 | 23,03 | 23,22 | 23,03 | 23,10 | 22,70 | 1.300 |
05 gen 2024 | 23,05 | 23,19 | 23,01 | 23,01 | 22,61 | 5.000 |
04 gen 2024 | 23,01 | 23,05 | 23,00 | 23,05 | 22,65 | 1.500 |
03 gen 2024 | 23,00 | 23,24 | 22,95 | 23,05 | 22,65 | 13.700 |
02 gen 2024 | 23,08 | 23,20 | 22,80 | 23,04 | 22,64 | 28.100 |
29 dic 2023 | 23,80 | 24,24 | 22,80 | 23,07 | 22,67 | 131.800 |
28 dic 2023 | 23,43 | 24,06 | 23,43 | 23,80 | 23,38 | 12.000 |
27 dic 2023 | 23,37 | 23,75 | 23,37 | 23,70 | 23,28 | 23.200 |
26 dic 2023 | 23,44 | 23,70 | 23,44 | 23,49 | 23,08 | 16.400 |
22 dic 2023 | 23,35 | 23,75 | 23,20 | 23,42 | 23,01 | 18.500 |
21 dic 2023 | 23,35 | 23,52 | 23,35 | 23,50 | 23,09 | 4.200 |
20 dic 2023 | 23,27 | 23,59 | 23,20 | 23,36 | 22,95 | 19.300 |
19 dic 2023 | 23,43 | 23,57 | 23,27 | 23,39 | 22,98 | 14.400 |
*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...