Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 22,79 | 23,06 | 22,79 | 22,96 | 22,96 | 451.700 |
08 mag 2024 | 22,62 | 22,97 | 22,62 | 22,92 | 22,92 | 367.300 |
07 mag 2024 | 22,59 | 22,83 | 22,48 | 22,78 | 22,78 | 308.800 |
06 mag 2024 | 22,53 | 22,64 | 22,48 | 22,60 | 22,60 | 658.600 |
03 mag 2024 | 22,32 | 22,62 | 22,18 | 22,45 | 22,45 | 99.100 |
02 mag 2024 | 22,22 | 22,26 | 22,00 | 22,19 | 22,19 | 141.200 |
01 mag 2024 | 22,09 | 22,22 | 21,76 | 22,01 | 22,01 | 109.800 |
30 apr 2024 | 22,35 | 22,44 | 22,01 | 22,08 | 22,08 | 166.200 |
29 apr 2024 | 22,21 | 22,63 | 22,21 | 22,48 | 22,48 | 147.900 |
26 apr 2024 | 22,24 | 22,41 | 22,09 | 22,20 | 22,20 | 117.300 |
25 apr 2024 | 22,15 | 22,34 | 22,11 | 22,14 | 22,14 | 241.300 |
24 apr 2024 | 22,64 | 22,67 | 22,27 | 22,29 | 22,29 | 132.900 |
23 apr 2024 | 22,17 | 22,62 | 22,05 | 22,62 | 22,62 | 99.000 |
22 apr 2024 | 21,91 | 22,22 | 21,83 | 22,10 | 22,10 | 111.300 |
19 apr 2024 | 21,99 | 22,23 | 21,86 | 21,96 | 21,96 | 127.600 |
18 apr 2024 | 21,93 | 22,25 | 21,89 | 22,05 | 22,05 | 155.700 |
17 apr 2024 | 21,68 | 21,88 | 21,37 | 21,84 | 21,84 | 191.300 |
16 apr 2024 | 21,54 | 21,73 | 21,19 | 21,56 | 21,56 | 182.100 |
15 apr 2024 | 22,26 | 22,26 | 21,56 | 21,57 | 21,57 | 199.800 |
12 apr 2024 | 22,82 | 22,82 | 22,03 | 22,28 | 22,28 | 357.600 |
11 apr 2024 | 22,81 | 22,84 | 22,60 | 22,80 | 22,80 | 179.800 |
10 apr 2024 | 22,94 | 22,94 | 22,50 | 22,80 | 22,80 | 158.900 |
09 apr 2024 | 22,96 | 23,18 | 22,92 | 23,00 | 23,00 | 251.300 |
08 apr 2024 | 23,00 | 23,14 | 22,90 | 22,98 | 22,98 | 247.900 |
05 apr 2024 | 22,79 | 23,05 | 22,68 | 22,96 | 22,96 | 274.800 |
04 apr 2024 | 22,92 | 23,24 | 22,91 | 23,03 | 23,03 | 227.200 |
03 apr 2024 | 22,18 | 22,77 | 22,18 | 22,74 | 22,74 | 159.300 |
02 apr 2024 | 21,99 | 22,26 | 21,95 | 22,15 | 22,15 | 185.600 |
01 apr 2024 | 22,53 | 22,53 | 22,03 | 22,03 | 22,03 | 136.300 |
28 mar 2024 | 21,95 | 22,39 | 21,94 | 22,27 | 22,27 | 277.800 |
27 mar 2024 | 21,90 | 21,94 | 21,64 | 21,90 | 21,90 | 113.800 |
26 mar 2024 | 21,89 | 22,03 | 21,77 | 21,89 | 21,89 | 225.200 |
25 mar 2024 | 21,50 | 21,78 | 21,40 | 21,61 | 21,61 | 191.600 |
22 mar 2024 | 21,26 | 21,44 | 21,15 | 21,27 | 21,27 | 210.700 |
21 mar 2024 | 21,00 | 21,38 | 20,93 | 21,25 | 21,25 | 544.600 |
21 mar 2024 | 1.692 Dividendo |
20 mar 2024 | 22,55 | 22,97 | 22,41 | 22,80 | 21,11 | 495.800 |
19 mar 2024 | 23,29 | 23,29 | 22,73 | 22,76 | 21,07 | 385.400 |
18 mar 2024 | 23,55 | 23,64 | 23,28 | 23,40 | 21,66 | 181.500 |
15 mar 2024 | 23,81 | 24,00 | 23,36 | 23,39 | 21,65 | 331.600 |
14 mar 2024 | 23,90 | 23,93 | 23,61 | 23,76 | 22,00 | 361.200 |
13 mar 2024 | 23,73 | 23,93 | 23,52 | 23,60 | 21,85 | 238.000 |
12 mar 2024 | 23,22 | 23,60 | 23,14 | 23,37 | 21,64 | 200.300 |
11 mar 2024 | 23,16 | 23,21 | 22,86 | 23,21 | 21,49 | 194.200 |
08 mar 2024 | 23,15 | 23,45 | 23,15 | 23,22 | 21,50 | 117.200 |
07 mar 2024 | 22,98 | 23,10 | 22,69 | 22,90 | 21,20 | 129.200 |
06 mar 2024 | 22,55 | 23,00 | 22,55 | 22,87 | 21,17 | 130.500 |
05 mar 2024 | 22,37 | 22,58 | 22,09 | 22,27 | 20,62 | 202.600 |
04 mar 2024 | 22,77 | 22,84 | 22,33 | 22,33 | 20,67 | 135.900 |
01 mar 2024 | 23,14 | 23,18 | 22,95 | 23,18 | 21,46 | 128.900 |
29 feb 2024 | 22,64 | 23,17 | 22,42 | 23,13 | 21,41 | 176.700 |
28 feb 2024 | 22,63 | 22,95 | 22,58 | 22,68 | 21,00 | 208.200 |
27 feb 2024 | 22,14 | 22,43 | 21,98 | 22,40 | 20,74 | 285.300 |
26 feb 2024 | 21,87 | 22,20 | 21,69 | 21,93 | 20,30 | 244.400 |
23 feb 2024 | 22,65 | 22,69 | 22,07 | 22,11 | 20,47 | 275.800 |
22 feb 2024 | 23,47 | 23,47 | 22,55 | 22,73 | 21,04 | 182.200 |
21 feb 2024 | 23,80 | 23,80 | 23,36 | 23,42 | 21,68 | 240.500 |
20 feb 2024 | 24,05 | 24,10 | 23,68 | 23,82 | 22,05 | 138.100 |
16 feb 2024 | 23,20 | 23,71 | 23,20 | 23,60 | 21,85 | 164.300 |
15 feb 2024 | 23,23 | 23,38 | 22,92 | 23,16 | 21,44 | 180.800 |
14 feb 2024 | 22,70 | 23,26 | 22,58 | 23,26 | 21,53 | 189.600 |
13 feb 2024 | 22,30 | 22,43 | 22,17 | 22,23 | 20,58 | 110.600 |
12 feb 2024 | 22,40 | 22,46 | 22,21 | 22,45 | 20,78 | 73.200 |
09 feb 2024 | 22,16 | 22,43 | 22,16 | 22,38 | 20,72 | 43.100 |
08 feb 2024 | 22,65 | 22,66 | 22,18 | 22,18 | 20,53 | 74.300 |
07 feb 2024 | 22,96 | 23,00 | 22,59 | 22,71 | 21,02 | 77.900 |
06 feb 2024 | 22,93 | 23,00 | 22,76 | 22,82 | 21,13 | 59.500 |
05 feb 2024 | 22,35 | 22,72 | 22,24 | 22,46 | 20,79 | 85.500 |
02 feb 2024 | 22,85 | 22,85 | 22,40 | 22,56 | 20,89 | 96.500 |
01 feb 2024 | 22,33 | 23,07 | 22,33 | 22,99 | 21,28 | 181.600 |
31 gen 2024 | 22,22 | 22,62 | 22,08 | 22,22 | 20,57 | 153.300 |
30 gen 2024 | 22,14 | 22,35 | 21,99 | 22,30 | 20,65 | 180.900 |
29 gen 2024 | 22,26 | 22,56 | 22,07 | 22,10 | 20,46 | 104.000 |
26 gen 2024 | 22,22 | 22,33 | 22,04 | 22,12 | 20,48 | 85.300 |
25 gen 2024 | 22,22 | 22,42 | 22,09 | 22,37 | 20,71 | 121.700 |
24 gen 2024 | 22,21 | 22,27 | 21,94 | 22,17 | 20,52 | 199.500 |
23 gen 2024 | 22,00 | 22,10 | 21,62 | 21,89 | 20,27 | 167.200 |
22 gen 2024 | 21,85 | 21,94 | 21,74 | 21,93 | 20,30 | 85.200 |
19 gen 2024 | 21,65 | 21,89 | 21,60 | 21,89 | 20,27 | 72.300 |
18 gen 2024 | 21,65 | 21,67 | 21,40 | 21,65 | 20,04 | 97.500 |
17 gen 2024 | 21,33 | 21,59 | 21,24 | 21,56 | 19,96 | 126.100 |
16 gen 2024 | 21,72 | 21,72 | 21,30 | 21,56 | 19,96 | 101.500 |
12 gen 2024 | 21,96 | 22,09 | 21,82 | 22,04 | 20,40 | 135.400 |
11 gen 2024 | 21,76 | 21,95 | 21,64 | 21,92 | 20,29 | 236.200 |
10 gen 2024 | 21,82 | 21,86 | 21,47 | 21,86 | 20,24 | 111.800 |
09 gen 2024 | 22,00 | 22,00 | 21,50 | 21,93 | 20,30 | 161.400 |
08 gen 2024 | 22,40 | 22,40 | 21,87 | 22,22 | 20,57 | 121.200 |
05 gen 2024 | 22,34 | 22,58 | 22,05 | 22,40 | 20,74 | 107.600 |
04 gen 2024 | 22,70 | 22,82 | 22,41 | 22,59 | 20,91 | 145.800 |
03 gen 2024 | 22,76 | 22,92 | 22,63 | 22,86 | 21,16 | 147.200 |
02 gen 2024 | 22,90 | 22,99 | 22,70 | 22,92 | 21,22 | 122.300 |
29 dic 2023 | 23,24 | 23,43 | 22,99 | 23,08 | 21,37 | 165.600 |
28 dic 2023 | 22,89 | 23,24 | 22,87 | 23,07 | 21,36 | 72.800 |
27 dic 2023 | 22,92 | 23,15 | 22,81 | 22,83 | 21,14 | 43.100 |
26 dic 2023 | 22,90 | 22,95 | 22,73 | 22,86 | 21,16 | 34.700 |
22 dic 2023 | 22,83 | 22,92 | 22,68 | 22,80 | 21,11 | 84.400 |
21 dic 2023 | 22,82 | 22,89 | 22,58 | 22,86 | 21,16 | 194.900 |
20 dic 2023 | 22,94 | 22,97 | 22,47 | 22,49 | 20,82 | 101.200 |
19 dic 2023 | 22,83 | 23,16 | 22,74 | 23,01 | 21,30 | 138.000 |
18 dic 2023 | 23,10 | 23,14 | 22,62 | 22,81 | 21,12 | 526.700 |
*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...