Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 23,38 | 23,38 | 23,33 | 23,33 | 23,33 | 18.500 |
30 mag 2024 | 23,30 | 23,34 | 23,30 | 23,32 | 23,32 | 24.900 |
29 mag 2024 | 23,35 | 23,36 | 23,31 | 23,32 | 23,32 | 39.700 |
28 mag 2024 | 23,36 | 23,39 | 23,35 | 23,35 | 23,35 | 41.600 |
24 mag 2024 | 23,39 | 23,39 | 23,34 | 23,38 | 23,38 | 23.600 |
23 mag 2024 | 23,40 | 23,42 | 23,36 | 23,37 | 23,37 | 33.100 |
22 mag 2024 | 23,42 | 23,42 | 23,39 | 23,40 | 23,40 | 24.200 |
21 mag 2024 | 23,51 | 23,51 | 23,45 | 23,45 | 23,45 | 24.600 |
20 mag 2024 | 23,48 | 23,50 | 23,46 | 23,46 | 23,46 | 54.600 |
20 mag 2024 | 0.056 Dividendo |
17 mag 2024 | 23,59 | 23,59 | 23,54 | 23,54 | 23,48 | 31.200 |
16 mag 2024 | 23,61 | 23,61 | 23,57 | 23,59 | 23,53 | 24.100 |
15 mag 2024 | 23,59 | 23,64 | 23,59 | 23,61 | 23,55 | 32.300 |
14 mag 2024 | 23,57 | 23,59 | 23,51 | 23,58 | 23,52 | 29.300 |
13 mag 2024 | 23,59 | 23,59 | 23,55 | 23,55 | 23,49 | 23.500 |
10 mag 2024 | 23,60 | 23,60 | 23,56 | 23,59 | 23,53 | 347.800 |
09 mag 2024 | 23,58 | 23,58 | 23,51 | 23,58 | 23,52 | 12.500 |
08 mag 2024 | 23,50 | 23,59 | 23,50 | 23,56 | 23,50 | 21.000 |
07 mag 2024 | 23,57 | 23,58 | 23,55 | 23,57 | 23,51 | 23.100 |
06 mag 2024 | 23,50 | 23,55 | 23,50 | 23,52 | 23,46 | 24.300 |
03 mag 2024 | 23,51 | 23,53 | 23,48 | 23,53 | 23,47 | 48.100 |
02 mag 2024 | 23,49 | 23,51 | 23,47 | 23,50 | 23,44 | 23.900 |
01 mag 2024 | 23,50 | 23,50 | 23,45 | 23,49 | 23,43 | 12.800 |
30 apr 2024 | 23,44 | 23,46 | 23,44 | 23,44 | 23,39 | 13.200 |
29 apr 2024 | 23,46 | 23,48 | 23,45 | 23,46 | 23,40 | 10.500 |
26 apr 2024 | 23,46 | 23,46 | 23,44 | 23,44 | 23,39 | 12.500 |
25 apr 2024 | 23,42 | 23,45 | 23,41 | 23,45 | 23,39 | 9.000 |
24 apr 2024 | 23,50 | 23,50 | 23,46 | 23,49 | 23,43 | 33.300 |
23 apr 2024 | 23,52 | 23,52 | 23,48 | 23,50 | 23,45 | 16.500 |
22 apr 2024 | 23,52 | 23,52 | 23,47 | 23,50 | 23,44 | 14.200 |
22 apr 2024 | 0.056 Dividendo |
19 apr 2024 | 23,55 | 23,55 | 23,52 | 23,54 | 23,43 | 9.800 |
18 apr 2024 | 23,52 | 23,54 | 23,52 | 23,53 | 23,42 | 12.100 |
17 apr 2024 | 23,55 | 23,55 | 23,50 | 23,54 | 23,43 | 8.700 |
16 apr 2024 | 23,51 | 23,51 | 23,48 | 23,50 | 23,38 | 8.400 |
15 apr 2024 | 23,52 | 23,52 | 23,47 | 23,48 | 23,36 | 27.000 |
12 apr 2024 | 23,52 | 23,54 | 23,44 | 23,53 | 23,42 | 28.900 |
11 apr 2024 | 23,50 | 23,52 | 23,45 | 23,48 | 23,36 | 30.500 |
10 apr 2024 | 23,47 | 23,50 | 23,46 | 23,47 | 23,36 | 28.000 |
09 apr 2024 | 23,59 | 23,60 | 23,55 | 23,57 | 23,46 | 103.000 |
08 apr 2024 | 23,55 | 23,56 | 23,53 | 23,56 | 23,45 | 12.600 |
05 apr 2024 | 23,52 | 23,56 | 23,52 | 23,55 | 23,44 | 17.600 |
04 apr 2024 | 23,56 | 23,61 | 23,54 | 23,59 | 23,48 | 49.500 |
03 apr 2024 | 23,56 | 23,58 | 23,53 | 23,56 | 23,45 | 26.700 |
02 apr 2024 | 23,65 | 23,65 | 23,56 | 23,58 | 23,46 | 19.100 |
01 apr 2024 | 23,67 | 23,67 | 23,62 | 23,63 | 23,51 | 27.000 |
28 mar 2024 | 23,69 | 23,69 | 23,65 | 23,66 | 23,54 | 17.700 |
27 mar 2024 | 23,62 | 23,68 | 23,62 | 23,66 | 23,55 | 20.300 |
26 mar 2024 | 23,72 | 23,72 | 23,64 | 23,68 | 23,57 | 28.000 |
25 mar 2024 | 23,77 | 23,77 | 23,68 | 23,70 | 23,59 | 21.900 |
22 mar 2024 | 23,74 | 23,74 | 23,71 | 23,72 | 23,61 | 20.200 |
21 mar 2024 | 23,72 | 23,72 | 23,68 | 23,68 | 23,57 | 37.100 |
20 mar 2024 | 23,68 | 23,73 | 23,67 | 23,73 | 23,61 | 17.300 |
19 mar 2024 | 23,74 | 23,74 | 23,70 | 23,73 | 23,61 | 23.300 |
18 mar 2024 | 23,68 | 23,72 | 23,66 | 23,72 | 23,60 | 43.800 |
18 mar 2024 | 0.054 Dividendo |
15 mar 2024 | 23,78 | 23,78 | 23,72 | 23,75 | 23,58 | 25.500 |
14 mar 2024 | 23,85 | 23,85 | 23,73 | 23,74 | 23,57 | 11.600 |
13 mar 2024 | 23,79 | 23,81 | 23,76 | 23,78 | 23,61 | 16.800 |
12 mar 2024 | 23,81 | 23,81 | 23,76 | 23,77 | 23,61 | 15.900 |
11 mar 2024 | 23,85 | 23,85 | 23,78 | 23,80 | 23,63 | 11.100 |
08 mar 2024 | 23,79 | 23,82 | 23,77 | 23,79 | 23,62 | 16.600 |
07 mar 2024 | 23,76 | 23,81 | 23,73 | 23,77 | 23,60 | 17.900 |
06 mar 2024 | 23,80 | 23,83 | 23,75 | 23,78 | 23,61 | 45.500 |
05 mar 2024 | 23,72 | 23,80 | 23,72 | 23,78 | 23,61 | 15.800 |
04 mar 2024 | 23,81 | 23,81 | 23,71 | 23,72 | 23,55 | 44.100 |
01 mar 2024 | 23,72 | 23,80 | 23,72 | 23,76 | 23,59 | 24.500 |
29 feb 2024 | 23,79 | 23,79 | 23,68 | 23,75 | 23,58 | 17.800 |
28 feb 2024 | 23,71 | 23,78 | 23,71 | 23,72 | 23,55 | 17.300 |
27 feb 2024 | 23,66 | 23,72 | 23,66 | 23,70 | 23,53 | 33.900 |
26 feb 2024 | 23,78 | 23,78 | 23,63 | 23,66 | 23,49 | 104.300 |
23 feb 2024 | 23,79 | 23,79 | 23,69 | 23,71 | 23,54 | 153.300 |
22 feb 2024 | 23,76 | 23,76 | 23,68 | 23,72 | 23,55 | 49.300 |
21 feb 2024 | 23,73 | 23,75 | 23,69 | 23,72 | 23,55 | 55.600 |
20 feb 2024 | 23,69 | 23,73 | 23,69 | 23,73 | 23,56 | 61.200 |
20 feb 2024 | 0.052 Dividendo |
16 feb 2024 | 23,71 | 23,76 | 23,71 | 23,75 | 23,53 | 16.200 |
15 feb 2024 | 23,73 | 23,77 | 23,71 | 23,77 | 23,55 | 6.100 |
14 feb 2024 | 23,73 | 23,77 | 23,72 | 23,76 | 23,54 | 21.200 |
13 feb 2024 | 23,77 | 23,77 | 23,70 | 23,71 | 23,49 | 25.000 |
12 feb 2024 | 23,84 | 23,84 | 23,75 | 23,77 | 23,55 | 21.700 |
09 feb 2024 | 23,76 | 23,77 | 23,71 | 23,77 | 23,55 | 22.300 |
08 feb 2024 | 23,77 | 23,77 | 23,70 | 23,73 | 23,51 | 11.600 |
07 feb 2024 | 23,76 | 23,77 | 23,72 | 23,73 | 23,51 | 10.100 |
06 feb 2024 | 23,75 | 23,77 | 23,74 | 23,75 | 23,53 | 12.900 |
05 feb 2024 | 23,83 | 23,83 | 23,70 | 23,72 | 23,50 | 71.500 |
02 feb 2024 | 23,86 | 23,86 | 23,73 | 23,78 | 23,57 | 64.800 |
01 feb 2024 | 23,84 | 23,87 | 23,81 | 23,85 | 23,63 | 26.900 |
31 gen 2024 | 23,78 | 23,83 | 23,78 | 23,80 | 23,58 | 16.400 |
30 gen 2024 | 23,75 | 23,78 | 23,70 | 23,76 | 23,55 | 36.000 |
29 gen 2024 | 23,67 | 23,75 | 23,67 | 23,74 | 23,52 | 27.200 |
26 gen 2024 | 23,71 | 23,71 | 23,67 | 23,68 | 23,47 | 16.400 |
25 gen 2024 | 23,67 | 23,71 | 23,66 | 23,70 | 23,48 | 24.600 |
24 gen 2024 | 23,70 | 23,70 | 23,59 | 23,62 | 23,40 | 28.300 |
23 gen 2024 | 23,65 | 23,67 | 23,63 | 23,66 | 23,44 | 37.700 |
22 gen 2024 | 23,68 | 23,70 | 23,66 | 23,68 | 23,46 | 35.100 |
22 gen 2024 | 0.051 Dividendo |
19 gen 2024 | 23,71 | 23,72 | 23,69 | 23,70 | 23,44 | 10.200 |
18 gen 2024 | 23,81 | 23,81 | 23,71 | 23,75 | 23,48 | 103.900 |
17 gen 2024 | 23,77 | 23,82 | 23,75 | 23,75 | 23,48 | 29.000 |
*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...