Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 21,77 | 21,89 | 21,70 | 21,74 | 21,74 | 58.600 |
23 apr 2024 | 22,00 | 22,08 | 21,89 | 21,95 | 21,95 | 39.600 |
22 apr 2024 | 21,92 | 22,09 | 21,81 | 21,95 | 21,95 | 55.800 |
19 apr 2024 | 21,31 | 21,95 | 21,31 | 21,82 | 21,82 | 83.700 |
18 apr 2024 | 21,02 | 21,36 | 20,97 | 21,34 | 21,34 | 84.300 |
17 apr 2024 | 21,39 | 21,45 | 21,00 | 21,00 | 21,00 | 54.500 |
16 apr 2024 | 21,49 | 21,49 | 21,23 | 21,27 | 21,27 | 65.500 |
15 apr 2024 | 21,95 | 22,00 | 21,43 | 21,69 | 21,69 | 92.300 |
12 apr 2024 | 22,19 | 22,22 | 21,84 | 21,90 | 21,90 | 71.500 |
11 apr 2024 | 22,11 | 22,42 | 21,83 | 22,19 | 22,19 | 84.700 |
10 apr 2024 | 22,38 | 22,45 | 21,81 | 22,05 | 22,05 | 121.900 |
09 apr 2024 | 22,64 | 22,84 | 22,54 | 22,71 | 22,71 | 82.400 |
08 apr 2024 | 22,44 | 22,62 | 22,40 | 22,61 | 22,61 | 72.400 |
05 apr 2024 | 22,30 | 22,50 | 22,21 | 22,38 | 22,38 | 47.800 |
04 apr 2024 | 22,27 | 22,43 | 22,19 | 22,32 | 22,32 | 116.900 |
03 apr 2024 | 22,25 | 22,41 | 22,08 | 22,10 | 22,10 | 108.300 |
02 apr 2024 | 22,61 | 22,83 | 22,30 | 22,35 | 22,35 | 110.200 |
01 apr 2024 | 22,96 | 22,96 | 22,61 | 22,66 | 22,66 | 100.200 |
28 mar 2024 | 22,78 | 23,00 | 22,71 | 22,91 | 22,91 | 119.900 |
27 mar 2024 | 22,33 | 22,85 | 22,33 | 22,67 | 22,67 | 146.000 |
26 mar 2024 | 22,47 | 22,52 | 22,12 | 22,17 | 22,17 | 93.800 |
25 mar 2024 | 22,22 | 22,48 | 22,22 | 22,47 | 22,47 | 87.300 |
22 mar 2024 | 22,54 | 22,54 | 22,07 | 22,10 | 22,10 | 51.300 |
21 mar 2024 | 22,69 | 22,84 | 22,34 | 22,46 | 22,46 | 88.100 |
20 mar 2024 | 22,28 | 22,79 | 22,28 | 22,69 | 22,69 | 115.600 |
19 mar 2024 | 22,31 | 22,57 | 22,29 | 22,41 | 22,41 | 80.700 |
18 mar 2024 | 21,94 | 22,40 | 21,93 | 22,28 | 22,28 | 82.000 |
15 mar 2024 | 21,87 | 22,13 | 21,85 | 22,00 | 22,00 | 245.400 |
14 mar 2024 | 22,16 | 22,23 | 21,85 | 22,04 | 22,04 | 121.700 |
14 mar 2024 | 0.4 Dividendo |
13 mar 2024 | 22,73 | 22,82 | 22,48 | 22,67 | 22,27 | 141.300 |
12 mar 2024 | 22,94 | 22,94 | 22,60 | 22,73 | 22,33 | 86.800 |
11 mar 2024 | 23,19 | 23,20 | 22,85 | 23,01 | 22,60 | 86.500 |
08 mar 2024 | 23,41 | 23,59 | 23,16 | 23,25 | 22,84 | 83.800 |
07 mar 2024 | 23,51 | 23,51 | 23,15 | 23,31 | 22,90 | 75.100 |
06 mar 2024 | 23,40 | 23,64 | 23,33 | 23,45 | 23,04 | 99.400 |
05 mar 2024 | 23,01 | 23,49 | 22,75 | 23,26 | 22,85 | 134.800 |
04 mar 2024 | 23,04 | 23,16 | 22,81 | 23,01 | 22,60 | 109.500 |
01 mar 2024 | 23,03 | 23,17 | 22,77 | 23,12 | 22,71 | 117.400 |
29 feb 2024 | 23,75 | 23,75 | 23,03 | 23,06 | 22,65 | 380.100 |
28 feb 2024 | 23,39 | 23,74 | 23,28 | 23,47 | 23,06 | 306.100 |
27 feb 2024 | 23,88 | 24,02 | 23,05 | 23,48 | 23,07 | 375.200 |
26 feb 2024 | 23,94 | 24,21 | 23,71 | 23,74 | 23,32 | 115.900 |
23 feb 2024 | 23,91 | 24,47 | 23,80 | 24,05 | 23,63 | 160.500 |
22 feb 2024 | 23,80 | 24,35 | 23,66 | 23,97 | 23,55 | 315.000 |
21 feb 2024 | 23,64 | 23,90 | 23,47 | 23,89 | 23,47 | 161.200 |
20 feb 2024 | 23,20 | 23,77 | 23,20 | 23,64 | 23,22 | 122.600 |
16 feb 2024 | 23,44 | 23,92 | 23,32 | 23,37 | 22,96 | 118.900 |
15 feb 2024 | 23,12 | 23,74 | 23,12 | 23,65 | 23,23 | 103.600 |
14 feb 2024 | 22,98 | 23,22 | 22,90 | 22,97 | 22,56 | 92.600 |
13 feb 2024 | 23,76 | 23,76 | 22,58 | 22,88 | 22,48 | 142.300 |
12 feb 2024 | 23,94 | 24,48 | 23,79 | 24,11 | 23,68 | 164.500 |
09 feb 2024 | 23,48 | 24,03 | 23,33 | 24,01 | 23,59 | 117.000 |
08 feb 2024 | 23,25 | 23,60 | 23,25 | 23,36 | 22,95 | 74.000 |
07 feb 2024 | 23,36 | 23,55 | 23,20 | 23,23 | 22,82 | 97.600 |
06 feb 2024 | 23,16 | 23,75 | 23,16 | 23,40 | 22,99 | 74.900 |
05 feb 2024 | 23,42 | 23,65 | 23,18 | 23,24 | 22,83 | 205.100 |
02 feb 2024 | 23,43 | 23,88 | 23,43 | 23,70 | 23,28 | 183.800 |
01 feb 2024 | 23,38 | 23,95 | 23,23 | 23,64 | 23,22 | 530.000 |
31 gen 2024 | 23,79 | 24,12 | 23,36 | 23,38 | 22,97 | 90.900 |
30 gen 2024 | 23,69 | 23,95 | 23,69 | 23,74 | 23,32 | 33.400 |
29 gen 2024 | 23,86 | 23,96 | 23,46 | 23,84 | 23,42 | 51.200 |
26 gen 2024 | 24,36 | 24,51 | 23,85 | 23,89 | 23,47 | 84.500 |
25 gen 2024 | 23,96 | 24,36 | 23,84 | 24,21 | 23,78 | 74.500 |
24 gen 2024 | 24,12 | 24,12 | 23,68 | 23,69 | 23,27 | 65.800 |
23 gen 2024 | 24,45 | 24,47 | 23,47 | 23,87 | 23,45 | 91.400 |
22 gen 2024 | 24,69 | 24,69 | 24,13 | 24,27 | 23,84 | 70.200 |
19 gen 2024 | 24,71 | 24,75 | 24,32 | 24,61 | 24,18 | 41.900 |
18 gen 2024 | 24,68 | 24,78 | 24,48 | 24,59 | 24,16 | 48.600 |
17 gen 2024 | 24,48 | 24,84 | 24,47 | 24,71 | 24,27 | 65.100 |
16 gen 2024 | 25,00 | 25,00 | 24,51 | 24,77 | 24,33 | 74.400 |
12 gen 2024 | 25,28 | 25,28 | 24,99 | 25,12 | 24,68 | 82.400 |
11 gen 2024 | 25,10 | 25,24 | 24,78 | 25,06 | 24,62 | 69.200 |
10 gen 2024 | 25,06 | 25,20 | 24,92 | 25,17 | 24,73 | 62.400 |
09 gen 2024 | 24,77 | 25,18 | 24,77 | 25,14 | 24,70 | 84.500 |
08 gen 2024 | 24,67 | 25,18 | 24,67 | 25,02 | 24,58 | 105.400 |
05 gen 2024 | 24,41 | 24,84 | 24,41 | 24,60 | 24,17 | 88.400 |
04 gen 2024 | 24,70 | 24,91 | 24,47 | 24,58 | 24,15 | 83.400 |
03 gen 2024 | 24,92 | 25,10 | 24,64 | 24,74 | 24,30 | 81.300 |
02 gen 2024 | 24,34 | 24,94 | 24,34 | 24,91 | 24,47 | 82.300 |
29 dic 2023 | 24,80 | 24,88 | 24,34 | 24,42 | 23,99 | 72.000 |
28 dic 2023 | 24,56 | 24,88 | 24,56 | 24,75 | 24,31 | 56.800 |
27 dic 2023 | 24,77 | 24,84 | 24,59 | 24,66 | 24,22 | 60.100 |
26 dic 2023 | 24,41 | 24,83 | 24,41 | 24,73 | 24,29 | 62.000 |
22 dic 2023 | 24,43 | 24,58 | 24,21 | 24,37 | 23,94 | 100.400 |
21 dic 2023 | 24,17 | 24,34 | 24,13 | 24,34 | 23,91 | 67.400 |
20 dic 2023 | 23,80 | 24,48 | 23,72 | 24,02 | 23,60 | 139.400 |
19 dic 2023 | 23,73 | 24,15 | 23,73 | 23,90 | 23,48 | 91.400 |
18 dic 2023 | 23,75 | 23,99 | 23,73 | 23,74 | 23,32 | 118.400 |
15 dic 2023 | 24,22 | 24,23 | 23,72 | 23,82 | 23,40 | 350.600 |
14 dic 2023 | 24,27 | 24,49 | 23,81 | 24,05 | 23,63 | 142.200 |
13 dic 2023 | 23,45 | 24,16 | 23,37 | 23,91 | 23,49 | 228.400 |
12 dic 2023 | 23,38 | 23,50 | 22,82 | 23,37 | 22,96 | 49.400 |
11 dic 2023 | 23,08 | 23,47 | 23,08 | 23,30 | 22,89 | 57.000 |
11 dic 2023 | 0.375 Dividendo |
08 dic 2023 | 23,35 | 23,70 | 23,14 | 23,43 | 22,65 | 71.100 |
07 dic 2023 | 23,54 | 23,70 | 23,25 | 23,41 | 22,63 | 74.400 |
06 dic 2023 | 23,99 | 23,99 | 23,55 | 23,58 | 22,79 | 93.700 |
05 dic 2023 | 23,85 | 23,99 | 23,81 | 23,88 | 23,08 | 98.900 |
04 dic 2023 | 23,61 | 24,00 | 23,53 | 23,84 | 23,04 | 100.700 |
*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...