Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 24,30 | 24,33 | 24,28 | 24,33 | 24,33 | 29.896 |
02 mag 2024 | 24,28 | 24,29 | 24,27 | 24,28 | 24,28 | 30.400 |
01 mag 2024 | 24,31 | 24,31 | 24,26 | 24,30 | 24,30 | 35.300 |
30 apr 2024 | 24,24 | 24,26 | 24,24 | 24,24 | 24,24 | 42.100 |
29 apr 2024 | 24,26 | 24,27 | 24,23 | 24,25 | 24,25 | 22.700 |
26 apr 2024 | 24,27 | 24,28 | 24,25 | 24,28 | 24,28 | 23.500 |
25 apr 2024 | 24,23 | 24,26 | 24,23 | 24,26 | 24,26 | 28.100 |
24 apr 2024 | 24,28 | 24,28 | 24,25 | 24,27 | 24,27 | 25.700 |
23 apr 2024 | 24,26 | 24,28 | 24,25 | 24,27 | 24,27 | 10.900 |
22 apr 2024 | 24,27 | 24,28 | 24,25 | 24,26 | 24,26 | 28.000 |
22 apr 2024 | 0.051 Dividendo |
19 apr 2024 | 24,30 | 24,34 | 24,29 | 24,29 | 24,24 | 23.100 |
18 apr 2024 | 24,39 | 24,39 | 24,27 | 24,31 | 24,26 | 51.500 |
17 apr 2024 | 24,37 | 24,37 | 24,27 | 24,28 | 24,23 | 45.300 |
16 apr 2024 | 24,31 | 24,37 | 24,27 | 24,37 | 24,32 | 23.400 |
15 apr 2024 | 24,28 | 24,32 | 24,26 | 24,30 | 24,25 | 22.000 |
12 apr 2024 | 24,28 | 24,31 | 24,28 | 24,30 | 24,24 | 21.600 |
11 apr 2024 | 24,24 | 24,28 | 24,24 | 24,27 | 24,22 | 32.200 |
10 apr 2024 | 24,22 | 24,30 | 24,22 | 24,26 | 24,21 | 16.200 |
09 apr 2024 | 24,31 | 24,33 | 24,27 | 24,30 | 24,24 | 30.900 |
08 apr 2024 | 24,28 | 24,28 | 24,26 | 24,27 | 24,22 | 38.200 |
05 apr 2024 | 24,28 | 24,28 | 24,26 | 24,27 | 24,22 | 26.800 |
04 apr 2024 | 24,32 | 24,32 | 24,27 | 24,31 | 24,26 | 22.600 |
03 apr 2024 | 24,29 | 24,29 | 24,26 | 24,28 | 24,23 | 9.100 |
02 apr 2024 | 24,33 | 24,33 | 24,26 | 24,28 | 24,23 | 20.600 |
01 apr 2024 | 24,34 | 24,40 | 24,29 | 24,31 | 24,26 | 65.600 |
28 mar 2024 | 24,37 | 24,37 | 24,34 | 24,34 | 24,29 | 20.300 |
27 mar 2024 | 24,33 | 24,38 | 24,33 | 24,34 | 24,29 | 28.100 |
26 mar 2024 | 24,44 | 24,44 | 24,34 | 24,34 | 24,29 | 29.300 |
25 mar 2024 | 24,40 | 24,40 | 24,34 | 24,38 | 24,33 | 34.300 |
22 mar 2024 | 24,41 | 24,41 | 24,37 | 24,37 | 24,32 | 18.800 |
21 mar 2024 | 24,35 | 24,39 | 24,35 | 24,39 | 24,34 | 41.100 |
20 mar 2024 | 24,42 | 24,42 | 24,35 | 24,36 | 24,31 | 16.500 |
19 mar 2024 | 24,42 | 24,42 | 24,37 | 24,37 | 24,32 | 32.600 |
18 mar 2024 | 24,39 | 24,39 | 24,34 | 24,35 | 24,30 | 43.200 |
18 mar 2024 | 0.051 Dividendo |
15 mar 2024 | 24,48 | 24,48 | 24,38 | 24,39 | 24,29 | 58.300 |
14 mar 2024 | 24,40 | 24,42 | 24,39 | 24,40 | 24,30 | 16.700 |
13 mar 2024 | 24,51 | 24,51 | 24,30 | 24,41 | 24,31 | 24.200 |
12 mar 2024 | 24,46 | 24,46 | 24,40 | 24,40 | 24,30 | 19.500 |
11 mar 2024 | 24,51 | 24,51 | 24,41 | 24,41 | 24,31 | 39.400 |
08 mar 2024 | 24,49 | 24,49 | 24,44 | 24,45 | 24,35 | 40.200 |
07 mar 2024 | 24,46 | 24,46 | 24,41 | 24,41 | 24,31 | 37.800 |
06 mar 2024 | 24,47 | 24,48 | 24,40 | 24,42 | 24,32 | 46.900 |
05 mar 2024 | 24,48 | 24,48 | 24,44 | 24,45 | 24,35 | 9.000 |
04 mar 2024 | 24,47 | 24,47 | 24,42 | 24,43 | 24,33 | 32.400 |
01 mar 2024 | 24,53 | 24,53 | 24,42 | 24,48 | 24,38 | 39.300 |
29 feb 2024 | 24,51 | 24,51 | 24,44 | 24,45 | 24,35 | 57.500 |
28 feb 2024 | 24,46 | 24,47 | 24,42 | 24,43 | 24,33 | 45.400 |
27 feb 2024 | 24,42 | 24,46 | 24,40 | 24,42 | 24,32 | 43.600 |
26 feb 2024 | 24,49 | 24,49 | 24,43 | 24,46 | 24,36 | 28.300 |
23 feb 2024 | 24,48 | 24,48 | 24,41 | 24,45 | 24,35 | 55.500 |
22 feb 2024 | 24,49 | 24,49 | 24,43 | 24,44 | 24,34 | 41.700 |
21 feb 2024 | 24,47 | 24,51 | 24,41 | 24,41 | 24,31 | 72.300 |
20 feb 2024 | 24,41 | 24,48 | 24,41 | 24,47 | 24,37 | 36.400 |
20 feb 2024 | 0.05 Dividendo |
16 feb 2024 | 24,45 | 24,51 | 24,44 | 24,51 | 24,36 | 29.000 |
15 feb 2024 | 24,49 | 24,49 | 24,47 | 24,47 | 24,32 | 15.600 |
14 feb 2024 | 24,48 | 24,51 | 24,45 | 24,48 | 24,33 | 24.300 |
13 feb 2024 | 24,51 | 24,51 | 24,43 | 24,45 | 24,30 | 40.000 |
12 feb 2024 | 24,53 | 24,53 | 24,46 | 24,48 | 24,33 | 34.800 |
09 feb 2024 | 24,50 | 24,50 | 24,45 | 24,50 | 24,35 | 23.800 |
08 feb 2024 | 24,52 | 24,52 | 24,47 | 24,49 | 24,34 | 33.100 |
07 feb 2024 | 24,49 | 24,49 | 24,45 | 24,46 | 24,31 | 29.000 |
06 feb 2024 | 24,47 | 24,49 | 24,46 | 24,46 | 24,31 | 42.600 |
05 feb 2024 | 24,53 | 24,53 | 24,46 | 24,47 | 24,32 | 23.200 |
02 feb 2024 | 24,53 | 24,53 | 24,45 | 24,45 | 24,30 | 63.900 |
01 feb 2024 | 24,49 | 24,53 | 24,48 | 24,51 | 24,36 | 47.300 |
31 gen 2024 | 24,50 | 24,50 | 24,45 | 24,49 | 24,34 | 35.800 |
30 gen 2024 | 24,50 | 24,50 | 24,44 | 24,49 | 24,34 | 23.600 |
29 gen 2024 | 24,48 | 24,49 | 24,44 | 24,49 | 24,34 | 27.100 |
26 gen 2024 | 24,48 | 24,48 | 24,42 | 24,42 | 24,27 | 27.600 |
25 gen 2024 | 24,46 | 24,46 | 24,44 | 24,44 | 24,29 | 31.300 |
24 gen 2024 | 24,44 | 24,45 | 24,43 | 24,43 | 24,28 | 29.500 |
23 gen 2024 | 24,42 | 24,47 | 24,41 | 24,43 | 24,28 | 25.600 |
22 gen 2024 | 24,45 | 24,46 | 24,41 | 24,44 | 24,29 | 76.700 |
22 gen 2024 | 0.05 Dividendo |
19 gen 2024 | 24,49 | 24,49 | 24,44 | 24,45 | 24,25 | 27.600 |
18 gen 2024 | 24,46 | 24,48 | 24,45 | 24,47 | 24,27 | 25.800 |
17 gen 2024 | 24,52 | 24,52 | 24,45 | 24,48 | 24,28 | 40.400 |
16 gen 2024 | 24,53 | 24,53 | 24,46 | 24,47 | 24,27 | 39.200 |
12 gen 2024 | 24,51 | 24,51 | 24,48 | 24,49 | 24,28 | 8.400 |
11 gen 2024 | 24,52 | 24,52 | 24,48 | 24,51 | 24,31 | 12.700 |
10 gen 2024 | 24,53 | 24,53 | 24,48 | 24,51 | 24,31 | 9.400 |
09 gen 2024 | 24,55 | 24,55 | 24,51 | 24,52 | 24,31 | 43.400 |
08 gen 2024 | 24,56 | 24,56 | 24,52 | 24,55 | 24,35 | 174.200 |
05 gen 2024 | 24,49 | 24,53 | 24,35 | 24,45 | 24,25 | 88.200 |
04 gen 2024 | 24,58 | 24,58 | 24,48 | 24,49 | 24,29 | 45.400 |
03 gen 2024 | 24,48 | 24,56 | 24,48 | 24,52 | 24,32 | 54.300 |
02 gen 2024 | 24,53 | 24,56 | 24,49 | 24,52 | 24,32 | 156.700 |
29 dic 2023 | 24,54 | 24,55 | 24,51 | 24,53 | 24,33 | 53.500 |
28 dic 2023 | 24,54 | 24,54 | 24,50 | 24,51 | 24,31 | 21.500 |
27 dic 2023 | 24,54 | 24,56 | 24,51 | 24,55 | 24,35 | 64.700 |
26 dic 2023 | 24,53 | 24,53 | 24,47 | 24,52 | 24,32 | 51.100 |
22 dic 2023 | 24,57 | 24,57 | 24,48 | 24,51 | 24,31 | 68.900 |
21 dic 2023 | 24,53 | 24,53 | 24,46 | 24,49 | 24,29 | 36.800 |
20 dic 2023 | 24,51 | 24,52 | 24,47 | 24,52 | 24,32 | 24.800 |
19 dic 2023 | 24,51 | 24,51 | 24,45 | 24,49 | 24,28 | 22.100 |
18 dic 2023 | 24,50 | 24,50 | 24,45 | 24,48 | 24,28 | 54.800 |
18 dic 2023 | 0.05 Dividendo |
*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...