Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 29,25 | 29,85 | 29,13 | 29,79 | 29,79 | 180.900 |
25 apr 2024 | 29,44 | 29,74 | 29,15 | 29,29 | 29,29 | 164.000 |
24 apr 2024 | 29,28 | 29,78 | 29,14 | 29,76 | 29,76 | 174.500 |
23 apr 2024 | 28,93 | 29,58 | 28,93 | 29,29 | 29,29 | 149.200 |
22 apr 2024 | 28,41 | 29,05 | 28,20 | 28,80 | 28,80 | 142.800 |
19 apr 2024 | 27,41 | 28,25 | 27,41 | 28,19 | 28,19 | 135.400 |
18 apr 2024 | 27,32 | 27,63 | 27,32 | 27,54 | 27,54 | 135.600 |
17 apr 2024 | 27,71 | 27,71 | 27,32 | 27,32 | 27,32 | 133.500 |
16 apr 2024 | 27,47 | 27,84 | 27,46 | 27,50 | 27,50 | 127.800 |
15 apr 2024 | 27,96 | 28,15 | 27,46 | 27,58 | 27,58 | 160.900 |
12 apr 2024 | 28,09 | 28,36 | 27,65 | 27,80 | 27,80 | 223.500 |
11 apr 2024 | 28,50 | 28,52 | 28,01 | 28,15 | 28,15 | 93.600 |
10 apr 2024 | 28,43 | 28,71 | 28,29 | 28,45 | 28,45 | 118.400 |
09 apr 2024 | 28,82 | 28,93 | 28,50 | 28,63 | 28,63 | 111.700 |
08 apr 2024 | 28,11 | 29,03 | 28,11 | 28,78 | 28,78 | 124.600 |
05 apr 2024 | 28,05 | 28,20 | 27,84 | 28,00 | 28,00 | 121.100 |
04 apr 2024 | 28,87 | 28,87 | 27,92 | 28,02 | 28,02 | 185.000 |
03 apr 2024 | 29,06 | 29,29 | 28,67 | 28,76 | 28,76 | 166.200 |
02 apr 2024 | 29,52 | 30,05 | 29,07 | 29,13 | 29,13 | 184.100 |
01 apr 2024 | 29,90 | 30,37 | 29,62 | 29,64 | 29,64 | 166.900 |
28 mar 2024 | 29,76 | 30,23 | 29,74 | 29,87 | 29,87 | 130.300 |
27 mar 2024 | 29,61 | 30,14 | 29,53 | 29,73 | 29,73 | 133.100 |
27 mar 2024 | 0.2 Dividendo |
26 mar 2024 | 29,26 | 29,91 | 29,25 | 29,63 | 29,43 | 127.000 |
25 mar 2024 | 28,77 | 29,38 | 28,70 | 29,18 | 28,98 | 119.000 |
22 mar 2024 | 28,90 | 28,93 | 28,53 | 28,79 | 28,60 | 149.300 |
21 mar 2024 | 28,91 | 29,22 | 28,53 | 28,85 | 28,66 | 159.500 |
20 mar 2024 | 28,75 | 29,35 | 28,62 | 29,19 | 28,99 | 155.300 |
19 mar 2024 | 28,72 | 29,16 | 28,45 | 28,95 | 28,75 | 332.600 |
18 mar 2024 | 29,84 | 29,96 | 28,82 | 28,93 | 28,73 | 347.000 |
15 mar 2024 | 28,93 | 30,40 | 28,83 | 29,96 | 29,76 | 685.200 |
14 mar 2024 | 26,50 | 30,25 | 26,44 | 29,02 | 28,82 | 1.568.500 |
13 mar 2024 | 24,55 | 25,12 | 24,44 | 25,00 | 24,83 | 501.100 |
12 mar 2024 | 24,41 | 24,56 | 24,23 | 24,52 | 24,35 | 181.500 |
11 mar 2024 | 24,11 | 24,40 | 23,89 | 24,38 | 24,22 | 193.400 |
08 mar 2024 | 24,21 | 24,46 | 24,02 | 24,17 | 24,01 | 196.100 |
07 mar 2024 | 23,67 | 24,09 | 23,49 | 24,06 | 23,90 | 180.200 |
06 mar 2024 | 23,97 | 24,12 | 23,22 | 23,53 | 23,37 | 182.100 |
05 mar 2024 | 23,70 | 23,98 | 23,57 | 23,88 | 23,72 | 137.800 |
04 mar 2024 | 23,96 | 24,21 | 23,71 | 23,86 | 23,70 | 169.200 |
01 mar 2024 | 23,90 | 24,19 | 23,74 | 23,94 | 23,78 | 122.400 |
29 feb 2024 | 24,21 | 24,51 | 23,87 | 23,94 | 23,78 | 140.400 |
28 feb 2024 | 23,66 | 24,13 | 23,60 | 23,91 | 23,75 | 117.200 |
27 feb 2024 | 23,82 | 24,47 | 23,76 | 23,86 | 23,70 | 158.100 |
26 feb 2024 | 23,35 | 23,87 | 23,35 | 23,78 | 23,62 | 146.700 |
23 feb 2024 | 22,76 | 23,41 | 22,76 | 23,34 | 23,18 | 134.300 |
22 feb 2024 | 22,62 | 23,07 | 22,62 | 22,89 | 22,74 | 141.600 |
21 feb 2024 | 23,05 | 23,20 | 22,50 | 22,60 | 22,45 | 147.300 |
20 feb 2024 | 22,82 | 23,30 | 22,68 | 23,08 | 22,92 | 174.900 |
16 feb 2024 | 22,60 | 22,86 | 22,33 | 22,83 | 22,68 | 214.900 |
15 feb 2024 | 22,17 | 22,75 | 22,04 | 22,69 | 22,54 | 198.100 |
14 feb 2024 | 22,05 | 22,15 | 21,64 | 22,12 | 21,97 | 148.500 |
13 feb 2024 | 22,23 | 22,39 | 21,63 | 21,89 | 21,74 | 203.500 |
12 feb 2024 | 22,56 | 23,04 | 22,48 | 22,57 | 22,42 | 232.500 |
09 feb 2024 | 22,15 | 22,60 | 21,97 | 22,56 | 22,41 | 122.800 |
08 feb 2024 | 21,79 | 22,22 | 21,69 | 22,13 | 21,98 | 105.500 |
07 feb 2024 | 21,97 | 22,00 | 21,60 | 21,78 | 21,63 | 167.000 |
06 feb 2024 | 22,27 | 22,59 | 21,67 | 21,92 | 21,77 | 325.200 |
05 feb 2024 | 22,74 | 22,74 | 22,10 | 22,50 | 22,35 | 315.100 |
02 feb 2024 | 22,56 | 22,98 | 22,55 | 22,72 | 22,57 | 162.000 |
01 feb 2024 | 22,61 | 23,15 | 22,50 | 22,83 | 22,68 | 203.400 |
31 gen 2024 | 22,59 | 23,16 | 22,36 | 22,53 | 22,38 | 199.600 |
30 gen 2024 | 22,50 | 23,35 | 22,45 | 22,68 | 22,53 | 289.100 |
29 gen 2024 | 22,00 | 22,45 | 21,68 | 22,43 | 22,28 | 385.200 |
26 gen 2024 | 22,19 | 22,19 | 21,78 | 21,92 | 21,77 | 93.400 |
25 gen 2024 | 21,85 | 22,13 | 21,42 | 22,11 | 21,96 | 283.300 |
24 gen 2024 | 21,84 | 22,14 | 21,42 | 21,63 | 21,48 | 311.700 |
23 gen 2024 | 22,31 | 22,55 | 21,53 | 21,57 | 21,42 | 159.100 |
22 gen 2024 | 22,00 | 22,49 | 21,84 | 22,30 | 22,15 | 285.100 |
19 gen 2024 | 22,00 | 22,00 | 21,63 | 21,99 | 21,84 | 190.900 |
18 gen 2024 | 21,82 | 22,02 | 21,61 | 22,00 | 21,85 | 162.000 |
17 gen 2024 | 21,52 | 21,91 | 21,24 | 21,82 | 21,67 | 180.500 |
16 gen 2024 | 22,02 | 22,06 | 21,56 | 21,61 | 21,46 | 187.500 |
12 gen 2024 | 22,51 | 22,59 | 22,03 | 22,18 | 22,03 | 134.100 |
11 gen 2024 | 22,45 | 22,62 | 22,29 | 22,42 | 22,27 | 147.900 |
10 gen 2024 | 22,05 | 22,41 | 22,01 | 22,41 | 22,26 | 183.100 |
09 gen 2024 | 22,27 | 22,27 | 21,90 | 22,02 | 21,87 | 274.200 |
08 gen 2024 | 22,60 | 22,60 | 22,07 | 22,41 | 22,26 | 263.400 |
05 gen 2024 | 22,65 | 22,75 | 22,27 | 22,57 | 22,42 | 264.500 |
04 gen 2024 | 22,79 | 23,23 | 22,25 | 22,65 | 22,50 | 318.000 |
03 gen 2024 | 22,84 | 23,09 | 22,16 | 22,86 | 22,71 | 375.200 |
02 gen 2024 | 23,00 | 23,41 | 22,69 | 22,95 | 22,80 | 334.000 |
29 dic 2023 | 23,04 | 23,06 | 22,46 | 22,99 | 22,83 | 423.900 |
28 dic 2023 | 22,92 | 23,27 | 22,90 | 23,02 | 22,86 | 241.900 |
27 dic 2023 | 23,30 | 23,39 | 22,91 | 23,03 | 22,87 | 189.300 |
26 dic 2023 | 22,91 | 23,27 | 22,41 | 23,21 | 23,05 | 348.800 |
22 dic 2023 | 23,06 | 23,39 | 22,89 | 22,92 | 22,77 | 132.300 |
21 dic 2023 | 23,30 | 23,50 | 22,91 | 23,30 | 23,14 | 250.500 |
20 dic 2023 | 23,84 | 23,94 | 23,03 | 23,03 | 22,87 | 212.900 |
19 dic 2023 | 23,52 | 24,04 | 23,52 | 23,93 | 23,77 | 338.900 |
18 dic 2023 | 23,64 | 24,06 | 23,24 | 23,24 | 23,08 | 334.700 |
15 dic 2023 | 23,84 | 24,23 | 23,40 | 23,57 | 23,41 | 297.900 |
14 dic 2023 | 24,35 | 24,67 | 23,33 | 23,57 | 23,41 | 341.400 |
13 dic 2023 | 23,28 | 23,96 | 23,01 | 23,95 | 23,79 | 275.700 |
12 dic 2023 | 22,92 | 23,55 | 22,87 | 23,12 | 22,96 | 321.300 |
11 dic 2023 | 23,18 | 23,18 | 22,53 | 22,96 | 22,81 | 316.600 |
08 dic 2023 | 23,62 | 24,00 | 22,85 | 23,07 | 22,91 | 271.300 |
07 dic 2023 | 23,64 | 23,68 | 23,03 | 23,47 | 23,31 | 333.100 |
06 dic 2023 | 24,05 | 24,44 | 23,57 | 23,61 | 23,45 | 227.000 |
05 dic 2023 | 24,40 | 24,40 | 23,57 | 23,73 | 23,57 | 366.200 |
*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...