Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 24,13 | 24,15 | 24,00 | 24,06 | 24,06 | 9.600 |
29 apr 2024 | 23,98 | 24,06 | 23,91 | 24,02 | 24,02 | 7.600 |
26 apr 2024 | 23,97 | 23,97 | 23,80 | 23,97 | 23,97 | 9.300 |
25 apr 2024 | 23,91 | 23,94 | 23,84 | 23,87 | 23,87 | 17.600 |
24 apr 2024 | 23,95 | 24,00 | 23,87 | 23,91 | 23,91 | 13.700 |
23 apr 2024 | 23,88 | 24,00 | 23,76 | 23,94 | 23,94 | 20.800 |
22 apr 2024 | 23,94 | 24,00 | 23,73 | 23,80 | 23,80 | 30.000 |
19 apr 2024 | 23,88 | 23,95 | 23,76 | 23,85 | 23,85 | 13.300 |
18 apr 2024 | 23,83 | 23,92 | 23,68 | 23,85 | 23,85 | 12.000 |
17 apr 2024 | 23,79 | 23,85 | 23,68 | 23,83 | 23,83 | 13.700 |
16 apr 2024 | 23,82 | 23,92 | 23,68 | 23,82 | 23,82 | 9.500 |
15 apr 2024 | 23,95 | 24,06 | 23,80 | 23,90 | 23,90 | 18.300 |
12 apr 2024 | 23,96 | 24,04 | 23,92 | 23,96 | 23,96 | 4.800 |
12 apr 2024 | 0.094 Dividendo |
11 apr 2024 | 24,08 | 24,08 | 23,91 | 24,05 | 23,96 | 14.200 |
10 apr 2024 | 24,00 | 24,10 | 23,90 | 23,95 | 23,86 | 13.500 |
09 apr 2024 | 24,05 | 24,15 | 24,05 | 24,07 | 23,98 | 2.900 |
08 apr 2024 | 24,08 | 24,08 | 24,00 | 24,08 | 23,98 | 7.800 |
05 apr 2024 | 23,95 | 24,11 | 23,90 | 24,11 | 24,02 | 19.300 |
04 apr 2024 | 24,10 | 24,10 | 23,92 | 24,04 | 23,95 | 15.800 |
03 apr 2024 | 24,01 | 24,09 | 23,92 | 23,99 | 23,90 | 15.700 |
02 apr 2024 | 24,11 | 24,21 | 24,01 | 24,10 | 24,01 | 4.700 |
01 apr 2024 | 24,20 | 24,20 | 24,05 | 24,09 | 24,00 | 13.000 |
28 mar 2024 | 24,24 | 24,24 | 24,11 | 24,11 | 24,02 | 36.000 |
27 mar 2024 | 24,24 | 24,24 | 24,20 | 24,24 | 24,15 | 22.400 |
26 mar 2024 | 24,24 | 24,24 | 24,13 | 24,24 | 24,15 | 23.400 |
25 mar 2024 | 24,24 | 24,24 | 24,04 | 24,20 | 24,11 | 28.500 |
22 mar 2024 | 24,20 | 24,24 | 24,15 | 24,21 | 24,12 | 19.900 |
21 mar 2024 | 24,08 | 24,24 | 23,92 | 24,17 | 24,08 | 46.500 |
20 mar 2024 | 24,16 | 24,16 | 24,00 | 24,08 | 23,99 | 23.400 |
19 mar 2024 | 24,10 | 24,10 | 23,96 | 24,04 | 23,95 | 27.100 |
18 mar 2024 | 23,90 | 24,08 | 23,88 | 24,00 | 23,91 | 31.100 |
15 mar 2024 | 23,99 | 23,99 | 23,89 | 23,95 | 23,86 | 15.900 |
14 mar 2024 | 24,13 | 24,13 | 23,85 | 23,90 | 23,81 | 23.400 |
14 mar 2024 | 0.094 Dividendo |
13 mar 2024 | 24,08 | 24,14 | 23,93 | 24,13 | 23,94 | 31.700 |
12 mar 2024 | 23,90 | 24,05 | 23,90 | 24,01 | 23,83 | 10.100 |
11 mar 2024 | 24,06 | 24,06 | 23,90 | 23,95 | 23,76 | 25.200 |
08 mar 2024 | 23,87 | 23,96 | 23,85 | 23,90 | 23,71 | 24.200 |
07 mar 2024 | 23,95 | 23,95 | 23,77 | 23,84 | 23,65 | 21.900 |
06 mar 2024 | 23,88 | 23,93 | 23,76 | 23,89 | 23,70 | 63.900 |
05 mar 2024 | 23,89 | 23,95 | 23,82 | 23,95 | 23,76 | 12.400 |
04 mar 2024 | 23,96 | 23,96 | 23,76 | 23,89 | 23,70 | 14.100 |
01 mar 2024 | 23,91 | 23,91 | 23,72 | 23,87 | 23,68 | 19.300 |
29 feb 2024 | 23,78 | 23,82 | 23,71 | 23,82 | 23,63 | 23.600 |
28 feb 2024 | 23,55 | 23,74 | 23,55 | 23,73 | 23,55 | 27.500 |
27 feb 2024 | 23,92 | 24,03 | 23,55 | 23,58 | 23,40 | 82.500 |
26 feb 2024 | 24,02 | 24,09 | 23,92 | 23,92 | 23,73 | 8.600 |
23 feb 2024 | 24,05 | 24,15 | 23,99 | 24,02 | 23,83 | 6.800 |
22 feb 2024 | 24,10 | 24,20 | 24,00 | 24,00 | 23,81 | 31.600 |
21 feb 2024 | 24,17 | 24,17 | 24,00 | 24,02 | 23,83 | 15.700 |
20 feb 2024 | 24,10 | 24,22 | 24,00 | 24,05 | 23,86 | 11.000 |
16 feb 2024 | 24,03 | 24,13 | 23,99 | 24,01 | 23,82 | 10.800 |
15 feb 2024 | 24,02 | 24,17 | 24,02 | 24,04 | 23,85 | 22.600 |
14 feb 2024 | 24,03 | 24,22 | 24,03 | 24,08 | 23,89 | 18.600 |
14 feb 2024 | 0.094 Dividendo |
13 feb 2024 | 24,06 | 24,14 | 24,01 | 24,01 | 23,73 | 16.400 |
12 feb 2024 | 24,20 | 24,24 | 24,08 | 24,24 | 23,96 | 14.000 |
09 feb 2024 | 24,22 | 24,22 | 23,98 | 24,09 | 23,81 | 32.300 |
08 feb 2024 | 24,13 | 24,16 | 24,04 | 24,07 | 23,78 | 14.300 |
07 feb 2024 | 24,30 | 24,39 | 24,17 | 24,18 | 23,90 | 22.300 |
06 feb 2024 | 24,14 | 24,22 | 24,08 | 24,20 | 23,92 | 6.400 |
05 feb 2024 | 24,32 | 24,32 | 23,85 | 24,09 | 23,81 | 12.700 |
02 feb 2024 | 24,27 | 24,56 | 23,96 | 24,23 | 23,95 | 14.800 |
01 feb 2024 | 24,23 | 24,59 | 23,85 | 24,36 | 24,08 | 81.100 |
31 gen 2024 | 24,07 | 24,29 | 23,93 | 24,19 | 23,91 | 55.000 |
30 gen 2024 | 23,95 | 24,08 | 23,86 | 24,07 | 23,79 | 26.500 |
29 gen 2024 | 23,90 | 24,00 | 23,87 | 23,97 | 23,69 | 9.900 |
26 gen 2024 | 23,90 | 23,94 | 23,74 | 23,89 | 23,61 | 18.400 |
25 gen 2024 | 23,71 | 23,90 | 23,71 | 23,90 | 23,62 | 28.000 |
24 gen 2024 | 23,63 | 23,78 | 23,63 | 23,70 | 23,42 | 11.500 |
23 gen 2024 | 23,89 | 23,89 | 23,56 | 23,62 | 23,34 | 43.900 |
22 gen 2024 | 23,75 | 23,90 | 23,64 | 23,80 | 23,52 | 41.000 |
19 gen 2024 | 23,66 | 23,70 | 23,51 | 23,69 | 23,41 | 22.600 |
18 gen 2024 | 23,84 | 23,84 | 23,43 | 23,65 | 23,37 | 43.300 |
17 gen 2024 | 23,90 | 23,90 | 23,75 | 23,78 | 23,50 | 9.900 |
16 gen 2024 | 23,90 | 23,98 | 23,76 | 23,81 | 23,53 | 13.500 |
12 gen 2024 | 23,89 | 24,00 | 23,88 | 23,97 | 23,69 | 16.100 |
11 gen 2024 | 23,75 | 23,91 | 23,75 | 23,86 | 23,58 | 15.000 |
11 gen 2024 | 0.094 Dividendo |
10 gen 2024 | 23,87 | 24,06 | 23,83 | 23,90 | 23,53 | 36.600 |
09 gen 2024 | 23,90 | 23,93 | 23,73 | 23,90 | 23,53 | 30.900 |
08 gen 2024 | 23,86 | 23,94 | 23,82 | 23,91 | 23,54 | 22.300 |
05 gen 2024 | 23,87 | 23,90 | 23,82 | 23,86 | 23,49 | 15.400 |
04 gen 2024 | 23,85 | 23,95 | 23,82 | 23,88 | 23,51 | 16.200 |
03 gen 2024 | 23,80 | 23,91 | 23,75 | 23,89 | 23,52 | 54.200 |
02 gen 2024 | 23,83 | 23,83 | 23,70 | 23,78 | 23,41 | 36.600 |
29 dic 2023 | 23,73 | 23,82 | 23,68 | 23,78 | 23,41 | 106.400 |
28 dic 2023 | 23,72 | 23,84 | 23,72 | 23,78 | 23,41 | 35.300 |
27 dic 2023 | 23,89 | 24,02 | 23,74 | 23,76 | 23,39 | 200.700 |
26 dic 2023 | 24,12 | 24,14 | 23,77 | 23,85 | 23,48 | 52.200 |
22 dic 2023 | 23,85 | 24,03 | 23,85 | 23,95 | 23,58 | 61.700 |
21 dic 2023 | 23,78 | 23,94 | 23,73 | 23,81 | 23,44 | 94.700 |
20 dic 2023 | 23,94 | 24,05 | 23,69 | 23,75 | 23,38 | 144.400 |
19 dic 2023 | 23,77 | 24,03 | 23,71 | 23,88 | 23,51 | 67.200 |
18 dic 2023 | 24,29 | 24,45 | 23,74 | 23,87 | 23,50 | 57.800 |
15 dic 2023 | 23,93 | 24,25 | 23,68 | 23,79 | 23,42 | 62.800 |
14 dic 2023 | 24,75 | 24,75 | 23,76 | 23,83 | 23,46 | 97.100 |
14 dic 2023 | 0.096 Dividendo |
13 dic 2023 | 23,67 | 23,87 | 23,47 | 23,79 | 23,33 | 262.000 |
*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...