Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 23,05 | 23,13 | 23,05 | 23,07 | 23,07 | 40.800 |
07 mag 2024 | 23,12 | 23,12 | 23,07 | 23,11 | 23,11 | 21.300 |
06 mag 2024 | 23,04 | 23,08 | 23,01 | 23,06 | 23,06 | 18.000 |
03 mag 2024 | 23,00 | 23,06 | 23,00 | 23,04 | 23,04 | 33.300 |
02 mag 2024 | 22,96 | 22,98 | 22,94 | 22,96 | 22,96 | 18.800 |
01 mag 2024 | 22,95 | 22,98 | 22,91 | 22,97 | 22,97 | 12.600 |
30 apr 2024 | 22,89 | 22,92 | 22,88 | 22,89 | 22,89 | 13.700 |
29 apr 2024 | 22,93 | 22,95 | 22,92 | 22,94 | 22,94 | 16.400 |
26 apr 2024 | 22,93 | 22,94 | 22,91 | 22,92 | 22,92 | 11.400 |
25 apr 2024 | 22,93 | 22,93 | 22,90 | 22,91 | 22,91 | 11.000 |
24 apr 2024 | 22,98 | 22,98 | 22,94 | 22,97 | 22,97 | 13.300 |
23 apr 2024 | 23,00 | 23,02 | 22,99 | 22,99 | 22,99 | 10.100 |
22 apr 2024 | 22,98 | 22,99 | 22,97 | 22,98 | 22,98 | 7.800 |
22 apr 2024 | 0.053 Dividendo |
19 apr 2024 | 23,02 | 23,04 | 23,01 | 23,03 | 22,98 | 11.000 |
18 apr 2024 | 22,98 | 23,01 | 22,97 | 23,01 | 22,96 | 10.400 |
17 apr 2024 | 23,01 | 23,03 | 22,96 | 23,02 | 22,97 | 25.100 |
16 apr 2024 | 22,96 | 22,98 | 22,94 | 22,98 | 22,93 | 12.900 |
15 apr 2024 | 23,03 | 23,03 | 22,95 | 23,03 | 22,98 | 8.800 |
12 apr 2024 | 23,02 | 23,04 | 23,02 | 23,03 | 22,98 | 11.700 |
11 apr 2024 | 22,97 | 22,99 | 22,95 | 22,96 | 22,91 | 9.600 |
10 apr 2024 | 22,98 | 23,00 | 22,93 | 22,93 | 22,88 | 36.900 |
09 apr 2024 | 23,11 | 23,13 | 23,08 | 23,11 | 23,06 | 31.500 |
08 apr 2024 | 23,05 | 23,08 | 23,05 | 23,08 | 23,03 | 8.000 |
05 apr 2024 | 23,03 | 23,07 | 23,03 | 23,06 | 23,00 | 9.200 |
04 apr 2024 | 23,07 | 23,13 | 23,06 | 23,09 | 23,04 | 23.200 |
03 apr 2024 | 23,06 | 23,11 | 23,04 | 23,07 | 23,02 | 259.300 |
02 apr 2024 | 23,14 | 23,16 | 23,09 | 23,13 | 23,08 | 24.400 |
01 apr 2024 | 23,18 | 23,18 | 23,15 | 23,17 | 23,12 | 15.100 |
28 mar 2024 | 23,25 | 23,25 | 23,22 | 23,24 | 23,19 | 15.000 |
27 mar 2024 | 23,25 | 23,26 | 23,23 | 23,24 | 23,19 | 18.500 |
26 mar 2024 | 23,30 | 23,30 | 23,27 | 23,28 | 23,23 | 16.100 |
25 mar 2024 | 23,31 | 23,31 | 23,27 | 23,28 | 23,23 | 9.800 |
22 mar 2024 | 23,31 | 23,36 | 23,29 | 23,32 | 23,27 | 8.600 |
21 mar 2024 | 23,27 | 23,31 | 23,24 | 23,27 | 23,22 | 19.300 |
20 mar 2024 | 23,29 | 23,32 | 23,28 | 23,30 | 23,25 | 13.900 |
19 mar 2024 | 23,30 | 23,34 | 23,29 | 23,32 | 23,27 | 12.300 |
18 mar 2024 | 23,21 | 23,31 | 23,21 | 23,26 | 23,21 | 28.900 |
18 mar 2024 | 0.051 Dividendo |
15 mar 2024 | 23,29 | 23,37 | 23,29 | 23,34 | 23,24 | 21.000 |
14 mar 2024 | 23,44 | 23,44 | 23,33 | 23,34 | 23,24 | 19.900 |
13 mar 2024 | 23,41 | 23,42 | 23,36 | 23,41 | 23,31 | 21.300 |
12 mar 2024 | 23,39 | 23,39 | 23,33 | 23,37 | 23,27 | 8.900 |
11 mar 2024 | 23,45 | 23,45 | 23,37 | 23,39 | 23,28 | 9.900 |
08 mar 2024 | 23,42 | 23,42 | 23,37 | 23,40 | 23,30 | 42.500 |
07 mar 2024 | 23,39 | 23,45 | 23,35 | 23,42 | 23,32 | 24.000 |
06 mar 2024 | 23,36 | 23,41 | 23,35 | 23,38 | 23,27 | 20.300 |
05 mar 2024 | 23,36 | 23,41 | 23,36 | 23,38 | 23,28 | 10.500 |
04 mar 2024 | 23,30 | 23,36 | 23,30 | 23,33 | 23,23 | 11.300 |
01 mar 2024 | 23,35 | 23,40 | 23,31 | 23,38 | 23,28 | 26.300 |
29 feb 2024 | 23,31 | 23,38 | 23,31 | 23,33 | 23,23 | 26.100 |
28 feb 2024 | 23,32 | 23,36 | 23,29 | 23,34 | 23,24 | 12.200 |
27 feb 2024 | 23,29 | 23,31 | 23,29 | 23,29 | 23,19 | 27.500 |
26 feb 2024 | 23,35 | 23,35 | 23,30 | 23,33 | 23,23 | 36.200 |
23 feb 2024 | 23,32 | 23,37 | 23,31 | 23,35 | 23,25 | 71.700 |
22 feb 2024 | 23,30 | 23,32 | 23,27 | 23,30 | 23,19 | 27.300 |
21 feb 2024 | 23,36 | 23,36 | 23,23 | 23,28 | 23,18 | 44.100 |
20 feb 2024 | 23,31 | 23,31 | 23,28 | 23,31 | 23,20 | 54.900 |
20 feb 2024 | 0.048 Dividendo |
16 feb 2024 | 23,31 | 23,33 | 23,28 | 23,32 | 23,17 | 23.300 |
15 feb 2024 | 23,31 | 23,35 | 23,31 | 23,33 | 23,18 | 3.500 |
14 feb 2024 | 23,27 | 23,34 | 23,27 | 23,32 | 23,17 | 8.700 |
13 feb 2024 | 23,29 | 23,29 | 23,22 | 23,22 | 23,07 | 18.100 |
12 feb 2024 | 23,33 | 23,39 | 23,33 | 23,37 | 23,22 | 7.000 |
09 feb 2024 | 23,34 | 23,34 | 23,32 | 23,33 | 23,18 | 21.600 |
08 feb 2024 | 23,33 | 23,36 | 23,29 | 23,33 | 23,18 | 16.300 |
07 feb 2024 | 23,34 | 23,35 | 23,30 | 23,33 | 23,18 | 9.000 |
06 feb 2024 | 23,33 | 23,36 | 23,29 | 23,34 | 23,19 | 8.900 |
05 feb 2024 | 23,30 | 23,32 | 23,25 | 23,31 | 23,15 | 10.100 |
02 feb 2024 | 23,39 | 23,39 | 23,33 | 23,37 | 23,22 | 11.600 |
01 feb 2024 | 23,46 | 23,58 | 23,44 | 23,53 | 23,38 | 158.000 |
31 gen 2024 | 23,37 | 23,45 | 23,37 | 23,43 | 23,27 | 31.900 |
30 gen 2024 | 23,33 | 23,38 | 23,27 | 23,33 | 23,18 | 17.700 |
29 gen 2024 | 23,30 | 23,34 | 23,26 | 23,32 | 23,17 | 32.100 |
26 gen 2024 | 23,25 | 23,26 | 23,22 | 23,24 | 23,09 | 30.400 |
25 gen 2024 | 23,25 | 23,27 | 23,22 | 23,25 | 23,10 | 11.800 |
24 gen 2024 | 23,27 | 23,27 | 23,18 | 23,21 | 23,06 | 24.000 |
23 gen 2024 | 23,22 | 23,27 | 23,17 | 23,25 | 23,10 | 53.700 |
22 gen 2024 | 23,29 | 23,31 | 23,25 | 23,26 | 23,11 | 19.700 |
22 gen 2024 | 0.052 Dividendo |
19 gen 2024 | 23,27 | 23,30 | 23,25 | 23,28 | 23,08 | 69.600 |
18 gen 2024 | 23,34 | 23,49 | 23,26 | 23,32 | 23,12 | 66.700 |
17 gen 2024 | 23,37 | 23,43 | 23,32 | 23,34 | 23,13 | 51.700 |
16 gen 2024 | 23,52 | 23,52 | 23,37 | 23,44 | 23,24 | 33.300 |
12 gen 2024 | 23,50 | 23,51 | 23,42 | 23,49 | 23,29 | 27.000 |
11 gen 2024 | 23,48 | 23,50 | 23,42 | 23,50 | 23,29 | 371.800 |
10 gen 2024 | 23,47 | 23,51 | 23,45 | 23,45 | 23,24 | 9.100 |
09 gen 2024 | 23,53 | 23,56 | 23,51 | 23,52 | 23,31 | 24.100 |
08 gen 2024 | 23,52 | 23,59 | 23,49 | 23,53 | 23,32 | 25.300 |
05 gen 2024 | 23,50 | 23,51 | 23,41 | 23,48 | 23,27 | 11.000 |
04 gen 2024 | 23,49 | 23,51 | 23,47 | 23,49 | 23,28 | 6.800 |
03 gen 2024 | 23,47 | 23,54 | 23,47 | 23,51 | 23,31 | 14.800 |
02 gen 2024 | 23,50 | 23,52 | 23,48 | 23,50 | 23,29 | 12.200 |
29 dic 2023 | 23,52 | 23,53 | 23,49 | 23,50 | 23,29 | 14.700 |
28 dic 2023 | 23,50 | 23,51 | 23,47 | 23,47 | 23,26 | 23.200 |
27 dic 2023 | 23,52 | 23,57 | 23,50 | 23,53 | 23,32 | 29.600 |
26 dic 2023 | 23,47 | 23,50 | 23,46 | 23,47 | 23,26 | 10.400 |
22 dic 2023 | 23,47 | 23,47 | 23,41 | 23,45 | 23,24 | 15.200 |
21 dic 2023 | 23,50 | 23,50 | 23,43 | 23,43 | 23,23 | 10.100 |
20 dic 2023 | 23,43 | 23,48 | 23,40 | 23,47 | 23,26 | 24.500 |
*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...