Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 24,41 | 24,59 | 24,41 | 24,58 | 24,58 | 298.300 |
07 mag 2024 | 24,49 | 24,55 | 24,43 | 24,50 | 24,50 | 93.400 |
06 mag 2024 | 24,39 | 24,46 | 24,24 | 24,37 | 24,37 | 98.200 |
03 mag 2024 | 23,99 | 24,24 | 23,99 | 24,21 | 24,21 | 21.600 |
02 mag 2024 | 23,91 | 24,17 | 23,91 | 24,13 | 24,13 | 28.300 |
01 mag 2024 | 23,86 | 23,93 | 23,66 | 23,77 | 23,77 | 167.200 |
30 apr 2024 | 24,37 | 24,58 | 24,02 | 24,02 | 24,02 | 128.300 |
29 apr 2024 | 24,40 | 24,49 | 24,37 | 24,49 | 24,49 | 23.000 |
26 apr 2024 | 24,58 | 24,58 | 24,22 | 24,36 | 24,36 | 153.800 |
25 apr 2024 | 24,24 | 24,40 | 24,18 | 24,35 | 24,35 | 61.300 |
24 apr 2024 | 24,01 | 24,28 | 24,01 | 24,27 | 24,27 | 168.300 |
23 apr 2024 | 24,00 | 24,23 | 24,00 | 24,11 | 24,11 | 201.100 |
22 apr 2024 | 23,93 | 24,14 | 23,82 | 24,05 | 24,05 | 45.600 |
19 apr 2024 | 23,41 | 24,08 | 23,41 | 23,94 | 23,94 | 9.300 |
18 apr 2024 | 23,49 | 23,66 | 23,45 | 23,61 | 23,61 | 10.400 |
17 apr 2024 | 23,32 | 23,44 | 23,21 | 23,34 | 23,34 | 14.000 |
16 apr 2024 | 23,25 | 23,30 | 23,20 | 23,24 | 23,24 | 13.600 |
15 apr 2024 | 23,81 | 23,81 | 23,41 | 23,43 | 23,43 | 143.500 |
12 apr 2024 | 24,08 | 24,19 | 23,70 | 23,72 | 23,72 | 52.300 |
11 apr 2024 | 24,04 | 24,05 | 23,86 | 23,96 | 23,96 | 30.500 |
10 apr 2024 | 24,08 | 24,20 | 24,06 | 24,09 | 24,09 | 22.700 |
09 apr 2024 | 24,40 | 24,40 | 24,17 | 24,23 | 24,23 | 589.800 |
08 apr 2024 | 24,41 | 24,43 | 24,30 | 24,32 | 24,32 | 69.400 |
05 apr 2024 | 24,24 | 24,35 | 24,24 | 24,31 | 24,31 | 35.300 |
04 apr 2024 | 24,52 | 24,59 | 24,29 | 24,29 | 24,29 | 31.000 |
03 apr 2024 | 24,47 | 24,50 | 24,38 | 24,42 | 24,42 | 251.800 |
02 apr 2024 | 24,22 | 24,27 | 24,16 | 24,24 | 24,24 | 90.200 |
01 apr 2024 | 24,03 | 24,17 | 24,03 | 24,13 | 24,13 | 178.200 |
28 mar 2024 | 23,94 | 24,18 | 23,94 | 24,13 | 24,13 | 408.300 |
27 mar 2024 | 23,69 | 23,86 | 23,67 | 23,86 | 23,86 | 44.600 |
26 mar 2024 | 23,71 | 23,72 | 23,62 | 23,64 | 23,64 | 158.300 |
25 mar 2024 | 23,42 | 23,82 | 23,42 | 23,65 | 23,65 | 23.500 |
22 mar 2024 | 23,75 | 23,75 | 23,60 | 23,62 | 23,62 | 100.700 |
21 mar 2024 | 23,67 | 23,72 | 23,66 | 23,72 | 23,72 | 24.000 |
20 mar 2024 | 23,52 | 23,63 | 23,39 | 23,39 | 23,39 | 275.200 |
19 mar 2024 | 23,41 | 23,49 | 23,32 | 23,49 | 23,49 | 24.600 |
18 mar 2024 | 23,05 | 23,29 | 23,05 | 23,28 | 23,28 | 32.200 |
15 mar 2024 | 23,19 | 23,25 | 23,17 | 23,21 | 23,21 | 89.700 |
14 mar 2024 | 23,23 | 23,23 | 22,96 | 23,03 | 23,03 | 42.300 |
13 mar 2024 | 23,38 | 23,40 | 23,26 | 23,26 | 23,26 | 35.500 |
12 mar 2024 | 23,17 | 23,26 | 23,15 | 23,23 | 23,23 | 5.800 |
11 mar 2024 | 22,95 | 23,17 | 22,94 | 23,12 | 23,12 | 7.900 |
08 mar 2024 | 22,99 | 23,04 | 22,96 | 23,02 | 23,02 | 10.400 |
07 mar 2024 | 23,15 | 23,15 | 23,05 | 23,05 | 23,05 | 37.300 |
06 mar 2024 | 23,10 | 23,15 | 23,09 | 23,09 | 23,09 | 6.700 |
05 mar 2024 | 22,86 | 23,04 | 22,86 | 22,94 | 22,94 | 15.200 |
04 mar 2024 | 22,79 | 22,82 | 22,75 | 22,77 | 22,77 | 6.700 |
01 mar 2024 | 22,63 | 22,80 | 22,59 | 22,76 | 22,76 | 5.500 |
29 feb 2024 | 22,47 | 22,57 | 22,47 | 22,51 | 22,51 | 11.000 |
28 feb 2024 | 22,34 | 22,36 | 22,29 | 22,30 | 22,30 | 9.000 |
28 feb 2024 | 0.31 Dividendo |
27 feb 2024 | 22,87 | 22,87 | 22,70 | 22,72 | 22,41 | 22.500 |
26 feb 2024 | 22,98 | 22,98 | 22,72 | 22,72 | 22,41 | 700 |
23 feb 2024 | 22,95 | 23,03 | 22,89 | 22,89 | 22,58 | 70.800 |
22 feb 2024 | 22,74 | 22,95 | 22,71 | 22,87 | 22,56 | 20.600 |
21 feb 2024 | 22,54 | 22,75 | 22,54 | 22,69 | 22,38 | 20.600 |
20 feb 2024 | 22,34 | 22,54 | 22,28 | 22,44 | 22,13 | 20.600 |
16 feb 2024 | 22,04 | 22,37 | 22,04 | 22,27 | 21,97 | 3.500 |
15 feb 2024 | 21,68 | 22,08 | 21,68 | 22,01 | 21,71 | 25.900 |
14 feb 2024 | 21,49 | 21,54 | 21,46 | 21,46 | 21,17 | 11.300 |
13 feb 2024 | 21,57 | 21,57 | 21,39 | 21,48 | 21,19 | 11.300 |
12 feb 2024 | 21,55 | 21,72 | 21,53 | 21,72 | 21,42 | 41.200 |
09 feb 2024 | 21,54 | 21,54 | 21,38 | 21,42 | 21,13 | 43.200 |
08 feb 2024 | 21,40 | 21,44 | 21,38 | 21,44 | 21,15 | 6.700 |
07 feb 2024 | 21,46 | 21,46 | 21,37 | 21,44 | 21,15 | 112.800 |
06 feb 2024 | 21,47 | 21,48 | 21,34 | 21,36 | 21,07 | 8.700 |
05 feb 2024 | 21,46 | 21,56 | 21,42 | 21,48 | 21,19 | 34.200 |
02 feb 2024 | 21,73 | 21,73 | 21,58 | 21,65 | 21,35 | 33.100 |
01 feb 2024 | 21,79 | 22,05 | 21,79 | 21,86 | 21,56 | 8.600 |
31 gen 2024 | 21,95 | 21,96 | 21,74 | 21,74 | 21,44 | 14.700 |
30 gen 2024 | 22,02 | 22,08 | 21,90 | 22,08 | 21,78 | 3.500 |
29 gen 2024 | 21,87 | 22,02 | 21,85 | 22,02 | 21,72 | 3.100 |
26 gen 2024 | 21,84 | 21,97 | 21,84 | 21,96 | 21,66 | 8.800 |
25 gen 2024 | 21,56 | 21,77 | 21,56 | 21,75 | 21,45 | 8.100 |
24 gen 2024 | 21,55 | 21,61 | 21,51 | 21,55 | 21,26 | 9.500 |
23 gen 2024 | 21,51 | 21,51 | 21,42 | 21,48 | 21,19 | 13.400 |
22 gen 2024 | 21,46 | 21,49 | 21,46 | 21,49 | 21,20 | 900 |
19 gen 2024 | 21,25 | 21,25 | 21,18 | 21,25 | 20,96 | 9.700 |
18 gen 2024 | 21,26 | 21,32 | 21,23 | 21,32 | 21,03 | 11.000 |
17 gen 2024 | 21,45 | 21,45 | 21,18 | 21,27 | 20,98 | 17.700 |
16 gen 2024 | 21,54 | 21,54 | 21,49 | 21,49 | 21,20 | 4.300 |
12 gen 2024 | 21,66 | 21,70 | 21,58 | 21,70 | 21,40 | 17.100 |
11 gen 2024 | 21,51 | 21,57 | 21,42 | 21,51 | 21,22 | 15.700 |
10 gen 2024 | 21,55 | 21,63 | 21,55 | 21,59 | 21,30 | 3.200 |
09 gen 2024 | 21,58 | 21,58 | 21,46 | 21,57 | 21,28 | 6.800 |
08 gen 2024 | 21,39 | 21,61 | 21,39 | 21,61 | 21,32 | 7.900 |
05 gen 2024 | 21,71 | 21,71 | 21,59 | 21,62 | 21,33 | 9.600 |
04 gen 2024 | 22,04 | 22,04 | 21,57 | 21,57 | 21,28 | 2.800 |
03 gen 2024 | 21,59 | 21,73 | 21,57 | 21,68 | 21,38 | 11.200 |
02 gen 2024 | 21,55 | 21,55 | 21,49 | 21,53 | 21,24 | 14.700 |
29 dic 2023 | 21,44 | 21,48 | 21,39 | 21,48 | 21,19 | 9.400 |
28 dic 2023 | 21,49 | 21,49 | 21,40 | 21,41 | 21,12 | 13.200 |
27 dic 2023 | 21,50 | 21,53 | 21,38 | 21,44 | 21,15 | 11.300 |
26 dic 2023 | 21,45 | 21,56 | 21,45 | 21,51 | 21,22 | 4.700 |
22 dic 2023 | 21,54 | 21,55 | 21,38 | 21,39 | 21,10 | 14.500 |
21 dic 2023 | 21,37 | 21,39 | 21,28 | 21,35 | 21,06 | 66.900 |
20 dic 2023 | 21,47 | 21,48 | 21,27 | 21,27 | 20,98 | 10.600 |
19 dic 2023 | 21,40 | 21,46 | 21,28 | 21,39 | 21,10 | 10.800 |
18 dic 2023 | 21,45 | 21,52 | 21,30 | 21,30 | 21,01 | 25.400 |
15 dic 2023 | 21,18 | 21,18 | 21,09 | 21,18 | 20,89 | 12.500 |
*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...