Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 22,68 | 22,80 | 22,44 | 22,55 | 22,55 | 10.036 |
04 giu 2024 | 22,53 | 22,72 | 22,46 | 22,66 | 22,66 | 121.700 |
03 giu 2024 | 22,91 | 22,91 | 22,57 | 22,76 | 22,76 | 107.200 |
31 mag 2024 | 22,60 | 23,00 | 22,60 | 22,76 | 22,76 | 150.400 |
30 mag 2024 | 22,24 | 22,68 | 22,10 | 22,58 | 22,58 | 170.800 |
29 mag 2024 | 22,07 | 22,18 | 21,82 | 21,84 | 21,84 | 274.600 |
28 mag 2024 | 22,27 | 22,59 | 22,21 | 22,40 | 22,40 | 239.600 |
24 mag 2024 | 21,94 | 22,13 | 21,65 | 22,09 | 22,09 | 115.900 |
23 mag 2024 | 22,23 | 22,26 | 21,65 | 21,84 | 21,84 | 196.000 |
22 mag 2024 | 22,31 | 22,44 | 22,13 | 22,23 | 22,23 | 121.200 |
21 mag 2024 | 22,23 | 22,43 | 22,17 | 22,43 | 22,43 | 100.500 |
20 mag 2024 | 22,22 | 22,65 | 22,22 | 22,29 | 22,29 | 204.800 |
17 mag 2024 | 22,22 | 22,45 | 22,12 | 22,29 | 22,29 | 148.000 |
16 mag 2024 | 22,08 | 22,19 | 21,96 | 22,13 | 22,13 | 155.000 |
15 mag 2024 | 22,45 | 22,45 | 21,96 | 22,09 | 22,09 | 138.300 |
14 mag 2024 | 22,24 | 22,39 | 22,21 | 22,27 | 22,27 | 171.300 |
13 mag 2024 | 22,06 | 22,31 | 21,88 | 21,94 | 21,94 | 110.700 |
10 mag 2024 | 22,00 | 22,09 | 21,79 | 21,96 | 21,96 | 156.900 |
09 mag 2024 | 22,08 | 22,14 | 21,91 | 21,97 | 21,97 | 223.500 |
08 mag 2024 | 22,02 | 22,16 | 21,88 | 22,08 | 22,08 | 118.500 |
07 mag 2024 | 22,19 | 22,44 | 22,11 | 22,13 | 22,13 | 129.200 |
06 mag 2024 | 21,80 | 22,12 | 21,75 | 22,09 | 22,09 | 155.600 |
03 mag 2024 | 21,73 | 21,91 | 21,29 | 21,68 | 21,68 | 210.200 |
02 mag 2024 | 22,20 | 22,45 | 20,54 | 21,33 | 21,33 | 491.200 |
01 mag 2024 | 22,19 | 22,60 | 22,16 | 22,57 | 22,57 | 367.500 |
30 apr 2024 | 22,36 | 22,39 | 21,97 | 21,97 | 21,97 | 151.600 |
29 apr 2024 | 22,60 | 22,76 | 22,41 | 22,53 | 22,53 | 167.700 |
26 apr 2024 | 22,38 | 22,92 | 22,38 | 22,62 | 22,62 | 233.200 |
25 apr 2024 | 22,96 | 22,98 | 22,30 | 22,33 | 22,33 | 270.000 |
24 apr 2024 | 23,01 | 23,27 | 23,00 | 23,22 | 23,22 | 133.700 |
23 apr 2024 | 23,02 | 23,50 | 23,02 | 23,21 | 23,21 | 120.000 |
22 apr 2024 | 22,87 | 23,04 | 22,73 | 22,95 | 22,95 | 131.700 |
19 apr 2024 | 22,40 | 22,81 | 22,40 | 22,81 | 22,81 | 277.400 |
18 apr 2024 | 22,18 | 22,51 | 22,18 | 22,33 | 22,33 | 188.200 |
17 apr 2024 | 22,35 | 22,48 | 22,06 | 22,14 | 22,14 | 137.500 |
17 apr 2024 | 0.25 Dividendo |
16 apr 2024 | 22,78 | 22,82 | 22,39 | 22,39 | 22,14 | 173.700 |
15 apr 2024 | 23,57 | 23,69 | 22,84 | 22,89 | 22,63 | 128.500 |
12 apr 2024 | 23,64 | 23,82 | 23,36 | 23,47 | 23,21 | 186.700 |
11 apr 2024 | 23,79 | 23,86 | 23,26 | 23,81 | 23,54 | 187.400 |
10 apr 2024 | 23,39 | 23,72 | 23,17 | 23,68 | 23,42 | 429.100 |
09 apr 2024 | 24,00 | 24,15 | 23,72 | 24,00 | 23,73 | 159.500 |
08 apr 2024 | 23,86 | 24,02 | 23,77 | 23,98 | 23,71 | 193.700 |
05 apr 2024 | 23,55 | 23,91 | 23,51 | 23,69 | 23,43 | 190.100 |
04 apr 2024 | 24,06 | 24,11 | 23,62 | 23,67 | 23,41 | 257.100 |
03 apr 2024 | 23,54 | 23,87 | 23,54 | 23,77 | 23,50 | 127.500 |
02 apr 2024 | 23,49 | 23,68 | 23,44 | 23,65 | 23,39 | 170.200 |
01 apr 2024 | 24,00 | 24,01 | 23,71 | 23,75 | 23,48 | 142.500 |
28 mar 2024 | 24,00 | 24,20 | 23,90 | 24,07 | 23,80 | 279.100 |
27 mar 2024 | 23,37 | 24,04 | 23,37 | 24,04 | 23,77 | 138.100 |
26 mar 2024 | 23,70 | 23,79 | 23,45 | 23,49 | 23,23 | 140.400 |
25 mar 2024 | 23,88 | 24,01 | 23,53 | 23,59 | 23,33 | 138.800 |
22 mar 2024 | 24,13 | 24,17 | 23,88 | 23,88 | 23,61 | 148.100 |
21 mar 2024 | 23,93 | 24,23 | 23,80 | 24,19 | 23,92 | 252.800 |
20 mar 2024 | 23,66 | 24,02 | 23,53 | 23,94 | 23,67 | 165.000 |
19 mar 2024 | 23,26 | 23,70 | 23,26 | 23,66 | 23,40 | 133.200 |
18 mar 2024 | 23,50 | 23,61 | 23,27 | 23,29 | 23,03 | 167.500 |
15 mar 2024 | 23,19 | 23,56 | 23,08 | 23,56 | 23,30 | 481.500 |
14 mar 2024 | 23,55 | 23,55 | 23,12 | 23,34 | 23,08 | 183.700 |
13 mar 2024 | 23,83 | 24,04 | 23,47 | 23,53 | 23,27 | 179.500 |
12 mar 2024 | 24,10 | 24,20 | 23,86 | 23,91 | 23,64 | 170.800 |
11 mar 2024 | 24,44 | 24,46 | 24,11 | 24,15 | 23,88 | 183.900 |
08 mar 2024 | 24,48 | 25,07 | 24,48 | 24,56 | 24,29 | 313.800 |
07 mar 2024 | 24,45 | 24,47 | 24,07 | 24,40 | 24,13 | 354.900 |
06 mar 2024 | 23,52 | 23,83 | 23,40 | 23,76 | 23,49 | 318.800 |
05 mar 2024 | 23,05 | 23,45 | 23,01 | 23,40 | 23,14 | 234.600 |
04 mar 2024 | 23,07 | 23,37 | 22,96 | 23,18 | 22,92 | 140.900 |
01 mar 2024 | 22,94 | 23,14 | 22,65 | 23,09 | 22,83 | 208.100 |
29 feb 2024 | 22,96 | 23,01 | 22,56 | 23,00 | 22,74 | 409.800 |
28 feb 2024 | 22,54 | 22,80 | 22,42 | 22,56 | 22,31 | 135.300 |
27 feb 2024 | 22,63 | 22,75 | 22,55 | 22,69 | 22,44 | 146.200 |
26 feb 2024 | 22,54 | 22,80 | 22,38 | 22,54 | 22,29 | 135.300 |
23 feb 2024 | 22,50 | 22,93 | 22,38 | 22,63 | 22,38 | 116.100 |
22 feb 2024 | 22,59 | 22,78 | 22,38 | 22,50 | 22,25 | 224.300 |
21 feb 2024 | 22,63 | 22,78 | 22,49 | 22,66 | 22,41 | 128.300 |
20 feb 2024 | 22,66 | 23,00 | 22,63 | 22,77 | 22,52 | 142.600 |
16 feb 2024 | 23,00 | 23,23 | 22,90 | 23,02 | 22,76 | 200.600 |
15 feb 2024 | 22,44 | 23,23 | 22,44 | 23,20 | 22,94 | 204.600 |
14 feb 2024 | 22,21 | 22,42 | 21,94 | 22,28 | 22,03 | 171.700 |
13 feb 2024 | 22,37 | 22,61 | 21,79 | 21,98 | 21,73 | 285.200 |
12 feb 2024 | 22,48 | 22,98 | 22,48 | 22,92 | 22,66 | 225.800 |
09 feb 2024 | 22,02 | 22,53 | 21,95 | 22,50 | 22,25 | 174.200 |
08 feb 2024 | 21,60 | 22,21 | 21,45 | 22,01 | 21,76 | 536.000 |
07 feb 2024 | 21,76 | 21,76 | 21,40 | 21,59 | 21,35 | 134.400 |
06 feb 2024 | 21,75 | 21,99 | 21,60 | 21,65 | 21,41 | 177.600 |
05 feb 2024 | 21,97 | 21,97 | 21,53 | 21,76 | 21,52 | 118.300 |
02 feb 2024 | 22,27 | 22,54 | 22,12 | 22,25 | 22,00 | 139.700 |
01 feb 2024 | 22,26 | 22,37 | 21,83 | 22,31 | 22,06 | 129.000 |
31 gen 2024 | 22,53 | 22,66 | 22,05 | 22,09 | 21,84 | 211.600 |
30 gen 2024 | 22,85 | 22,97 | 22,58 | 22,60 | 22,35 | 127.800 |
29 gen 2024 | 23,20 | 23,27 | 22,70 | 22,99 | 22,73 | 144.400 |
26 gen 2024 | 23,04 | 23,25 | 22,74 | 22,84 | 22,58 | 207.000 |
25 gen 2024 | 22,35 | 23,17 | 22,19 | 23,01 | 22,75 | 590.400 |
24 gen 2024 | 22,69 | 22,69 | 21,79 | 22,05 | 21,80 | 293.300 |
23 gen 2024 | 22,52 | 22,69 | 22,34 | 22,49 | 22,24 | 172.600 |
22 gen 2024 | 21,76 | 22,41 | 21,76 | 22,38 | 22,13 | 284.000 |
19 gen 2024 | 21,63 | 21,63 | 21,15 | 21,57 | 21,33 | 167.000 |
18 gen 2024 | 21,42 | 21,53 | 21,28 | 21,45 | 21,21 | 218.600 |
17 gen 2024 | 20,98 | 21,37 | 20,87 | 21,34 | 21,10 | 252.900 |
17 gen 2024 | 0.25 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...