Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 21,91 | 21,94 | 21,88 | 21,88 | 21,88 | 1.839.000 |
01 lug 2024 | 21,97 | 22,00 | 21,91 | 21,91 | 21,91 | 927.500 |
28 giu 2024 | 22,02 | 22,02 | 21,92 | 21,95 | 21,95 | 1.340.900 |
27 giu 2024 | 22,00 | 22,03 | 21,97 | 22,01 | 22,01 | 820.100 |
26 giu 2024 | 21,92 | 22,05 | 21,91 | 22,03 | 22,03 | 1.050.600 |
25 giu 2024 | 21,92 | 21,94 | 21,91 | 21,93 | 21,93 | 920.900 |
24 giu 2024 | 21,93 | 21,95 | 21,92 | 21,93 | 21,93 | 819.200 |
21 giu 2024 | 21,99 | 21,99 | 21,87 | 21,92 | 21,92 | 2.078.000 |
20 giu 2024 | 21,95 | 21,99 | 21,92 | 21,99 | 21,99 | 966.400 |
18 giu 2024 | 21,88 | 21,99 | 21,88 | 21,98 | 21,98 | 981.100 |
17 giu 2024 | 21,90 | 21,97 | 21,82 | 21,96 | 21,96 | 1.396.300 |
14 giu 2024 | 21,99 | 22,01 | 21,83 | 21,93 | 21,93 | 1.585.300 |
13 giu 2024 | 22,01 | 22,05 | 21,98 | 21,98 | 21,98 | 1.088.700 |
12 giu 2024 | 22,06 | 22,08 | 21,99 | 22,02 | 22,02 | 1.537.900 |
11 giu 2024 | 21,97 | 22,08 | 21,96 | 21,99 | 21,99 | 1.948.600 |
10 giu 2024 | 22,00 | 22,05 | 21,96 | 22,02 | 22,02 | 752.500 |
07 giu 2024 | 22,00 | 22,06 | 21,98 | 22,03 | 22,03 | 1.139.700 |
06 giu 2024 | 22,00 | 22,11 | 21,95 | 22,00 | 22,00 | 1.126.900 |
05 giu 2024 | 21,96 | 22,09 | 21,93 | 22,02 | 22,02 | 1.237.500 |
04 giu 2024 | 21,95 | 22,03 | 21,92 | 22,00 | 22,00 | 2.178.700 |
03 giu 2024 | 21,98 | 22,04 | 21,89 | 21,98 | 21,98 | 3.486.700 |
31 mag 2024 | 22,00 | 22,05 | 21,83 | 21,98 | 21,98 | 2.828.400 |
31 mag 2024 | 0.445 Dividendo |
30 mag 2024 | 22,28 | 22,41 | 22,27 | 22,39 | 21,94 | 2.478.400 |
29 mag 2024 | 22,17 | 22,40 | 22,16 | 22,31 | 21,87 | 4.500.700 |
28 mag 2024 | 22,19 | 22,22 | 22,09 | 22,21 | 21,77 | 20.413.800 |
24 mag 2024 | 23,02 | 23,43 | 22,79 | 23,42 | 22,95 | 587.500 |
23 mag 2024 | 23,09 | 23,11 | 22,29 | 22,81 | 22,36 | 1.759.600 |
22 mag 2024 | 22,57 | 23,28 | 22,50 | 23,15 | 22,69 | 1.090.500 |
21 mag 2024 | 22,64 | 22,93 | 22,45 | 22,75 | 22,30 | 736.500 |
20 mag 2024 | 22,59 | 22,70 | 22,30 | 22,62 | 22,17 | 575.500 |
17 mag 2024 | 23,11 | 23,19 | 22,55 | 22,63 | 22,18 | 741.600 |
16 mag 2024 | 22,35 | 23,18 | 22,35 | 23,17 | 22,71 | 1.129.100 |
15 mag 2024 | 22,45 | 22,70 | 22,32 | 22,36 | 21,92 | 1.043.100 |
14 mag 2024 | 22,95 | 22,95 | 21,97 | 22,00 | 21,56 | 1.384.000 |
13 mag 2024 | 22,86 | 22,91 | 22,29 | 22,81 | 22,36 | 1.226.300 |
10 mag 2024 | 22,50 | 23,47 | 22,49 | 22,95 | 22,49 | 2.382.000 |
09 mag 2024 | 21,59 | 22,28 | 21,56 | 22,25 | 21,80 | 2.222.800 |
08 mag 2024 | 20,94 | 21,99 | 20,77 | 21,66 | 21,23 | 995.800 |
07 mag 2024 | 22,00 | 22,20 | 21,29 | 21,41 | 20,98 | 1.666.200 |
06 mag 2024 | 21,60 | 22,32 | 21,42 | 22,01 | 21,57 | 1.673.600 |
03 mag 2024 | 21,80 | 21,93 | 21,10 | 21,41 | 20,98 | 2.966.300 |
02 mag 2024 | 21,12 | 23,46 | 20,52 | 21,42 | 20,99 | 6.151.900 |
01 mag 2024 | 19,63 | 21,23 | 19,58 | 20,92 | 20,50 | 1.681.700 |
30 apr 2024 | 19,78 | 19,83 | 19,35 | 19,57 | 19,18 | 1.574.900 |
29 apr 2024 | 20,17 | 20,33 | 19,80 | 19,95 | 19,55 | 1.661.700 |
26 apr 2024 | 20,05 | 20,20 | 19,50 | 20,00 | 19,60 | 1.521.100 |
25 apr 2024 | 20,15 | 20,64 | 19,80 | 19,97 | 19,57 | 1.960.800 |
24 apr 2024 | 19,69 | 20,74 | 19,64 | 20,41 | 20,00 | 2.309.000 |
23 apr 2024 | 18,45 | 20,27 | 18,45 | 19,91 | 19,51 | 5.244.600 |
22 apr 2024 | 18,38 | 18,60 | 18,22 | 18,51 | 18,14 | 2.594.900 |
19 apr 2024 | 18,30 | 18,53 | 18,23 | 18,39 | 18,02 | 533.500 |
18 apr 2024 | 17,70 | 18,39 | 17,60 | 18,25 | 17,89 | 1.603.200 |
17 apr 2024 | 17,21 | 17,85 | 17,17 | 17,67 | 17,32 | 1.265.000 |
16 apr 2024 | 17,35 | 17,40 | 16,82 | 17,15 | 16,81 | 2.255.100 |
15 apr 2024 | 18,28 | 18,43 | 17,37 | 17,41 | 17,06 | 1.605.900 |
12 apr 2024 | 19,30 | 19,71 | 18,18 | 18,23 | 17,87 | 2.343.500 |
11 apr 2024 | 18,80 | 19,34 | 18,47 | 19,22 | 18,84 | 1.494.800 |
10 apr 2024 | 18,53 | 18,73 | 18,35 | 18,61 | 18,24 | 1.566.600 |
09 apr 2024 | 18,54 | 19,02 | 18,51 | 19,00 | 18,62 | 1.388.500 |
08 apr 2024 | 18,34 | 18,54 | 18,17 | 18,51 | 18,14 | 1.028.000 |
05 apr 2024 | 18,20 | 18,33 | 17,90 | 18,33 | 17,97 | 989.400 |
04 apr 2024 | 18,04 | 18,39 | 17,97 | 18,28 | 17,92 | 1.160.400 |
03 apr 2024 | 18,37 | 18,41 | 17,44 | 18,05 | 17,69 | 1.618.300 |
02 apr 2024 | 18,60 | 18,62 | 18,29 | 18,50 | 18,13 | 948.200 |
01 apr 2024 | 18,55 | 18,81 | 18,36 | 18,67 | 18,30 | 857.300 |
28 mar 2024 | 18,20 | 18,54 | 18,20 | 18,48 | 18,11 | 743.900 |
27 mar 2024 | 18,28 | 18,38 | 18,08 | 18,18 | 17,82 | 727.900 |
26 mar 2024 | 18,35 | 18,41 | 18,16 | 18,24 | 17,88 | 589.500 |
25 mar 2024 | 18,26 | 18,37 | 18,05 | 18,24 | 17,88 | 726.400 |
22 mar 2024 | 17,75 | 18,39 | 17,70 | 18,17 | 17,81 | 1.180.800 |
21 mar 2024 | 17,31 | 17,76 | 17,25 | 17,44 | 17,09 | 630.200 |
20 mar 2024 | 17,29 | 17,45 | 17,13 | 17,28 | 16,94 | 654.000 |
19 mar 2024 | 17,27 | 17,43 | 17,20 | 17,26 | 16,92 | 584.800 |
18 mar 2024 | 17,57 | 17,57 | 17,17 | 17,28 | 16,94 | 994.300 |
15 mar 2024 | 17,65 | 17,82 | 17,24 | 17,58 | 17,23 | 1.634.100 |
14 mar 2024 | 17,60 | 17,65 | 17,16 | 17,65 | 17,30 | 982.700 |
13 mar 2024 | 17,59 | 17,86 | 17,55 | 17,68 | 17,33 | 1.426.800 |
12 mar 2024 | 17,79 | 17,82 | 17,42 | 17,59 | 17,24 | 785.400 |
11 mar 2024 | 18,02 | 18,33 | 17,62 | 17,81 | 17,46 | 901.500 |
11 mar 2024 | 0.445 Dividendo |
08 mar 2024 | 18,28 | 18,50 | 18,26 | 18,44 | 17,64 | 721.400 |
07 mar 2024 | 17,99 | 18,25 | 17,86 | 18,15 | 17,36 | 550.900 |
06 mar 2024 | 17,49 | 18,03 | 17,49 | 17,90 | 17,12 | 1.140.900 |
05 mar 2024 | 17,46 | 17,65 | 17,15 | 17,43 | 16,67 | 1.292.200 |
04 mar 2024 | 17,78 | 17,95 | 17,25 | 17,48 | 16,72 | 1.567.800 |
01 mar 2024 | 18,56 | 18,59 | 17,46 | 17,82 | 17,04 | 1.131.900 |
29 feb 2024 | 17,97 | 18,22 | 17,81 | 17,96 | 17,18 | 1.353.600 |
28 feb 2024 | 17,86 | 17,88 | 17,60 | 17,80 | 17,03 | 1.226.800 |
27 feb 2024 | 17,96 | 18,15 | 17,91 | 18,01 | 17,23 | 1.043.000 |
26 feb 2024 | 18,34 | 18,34 | 17,86 | 17,93 | 17,15 | 754.300 |
23 feb 2024 | 18,28 | 18,45 | 18,12 | 18,44 | 17,64 | 559.300 |
22 feb 2024 | 18,93 | 18,94 | 18,29 | 18,36 | 17,56 | 937.600 |
21 feb 2024 | 19,06 | 19,08 | 18,82 | 18,93 | 18,11 | 712.000 |
20 feb 2024 | 19,18 | 19,30 | 19,03 | 19,12 | 18,29 | 521.600 |
16 feb 2024 | 19,06 | 19,50 | 19,00 | 19,29 | 18,45 | 658.200 |
15 feb 2024 | 18,78 | 19,30 | 18,77 | 19,25 | 18,41 | 393.500 |
14 feb 2024 | 18,79 | 18,80 | 18,43 | 18,61 | 17,80 | 462.200 |
13 feb 2024 | 18,62 | 18,71 | 18,42 | 18,55 | 17,74 | 827.700 |
12 feb 2024 | 18,51 | 18,99 | 18,46 | 18,99 | 18,16 | 370.900 |
*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...