Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 25,37 | 25,58 | 25,33 | 25,52 | 25,52 | 34.613 |
22 apr 2024 | 25,09 | 25,43 | 25,00 | 25,41 | 25,41 | 218.900 |
19 apr 2024 | 24,80 | 25,15 | 24,80 | 25,06 | 25,06 | 174.400 |
18 apr 2024 | 24,83 | 24,97 | 24,66 | 24,78 | 24,78 | 132.600 |
17 apr 2024 | 24,49 | 24,87 | 24,48 | 24,79 | 24,79 | 144.600 |
16 apr 2024 | 24,30 | 24,50 | 24,08 | 24,42 | 24,42 | 248.000 |
15 apr 2024 | 24,62 | 24,88 | 24,36 | 24,39 | 24,39 | 203.800 |
12 apr 2024 | 25,04 | 25,10 | 24,36 | 24,51 | 24,51 | 240.200 |
11 apr 2024 | 24,91 | 25,05 | 24,75 | 25,03 | 25,03 | 142.900 |
10 apr 2024 | 24,95 | 25,07 | 24,72 | 24,90 | 24,90 | 186.500 |
09 apr 2024 | 24,96 | 25,16 | 24,83 | 25,16 | 25,16 | 241.900 |
08 apr 2024 | 24,89 | 24,98 | 24,67 | 24,96 | 24,96 | 175.900 |
05 apr 2024 | 24,58 | 24,87 | 24,50 | 24,87 | 24,87 | 114.400 |
04 apr 2024 | 24,95 | 25,02 | 24,60 | 24,62 | 24,62 | 199.000 |
03 apr 2024 | 24,75 | 24,93 | 24,66 | 24,90 | 24,90 | 153.000 |
02 apr 2024 | 24,74 | 24,74 | 24,45 | 24,66 | 24,66 | 191.300 |
01 apr 2024 | 24,98 | 25,00 | 24,59 | 24,70 | 24,70 | 254.300 |
28 mar 2024 | 24,75 | 24,99 | 24,75 | 24,96 | 24,96 | 378.300 |
27 mar 2024 | 24,47 | 24,70 | 24,45 | 24,70 | 24,70 | 212.000 |
26 mar 2024 | 24,25 | 24,55 | 24,25 | 24,45 | 24,45 | 198.300 |
25 mar 2024 | 24,15 | 24,45 | 24,13 | 24,18 | 24,18 | 187.500 |
22 mar 2024 | 24,21 | 24,30 | 24,05 | 24,07 | 24,07 | 137.300 |
21 mar 2024 | 24,03 | 24,44 | 24,02 | 24,23 | 24,23 | 244.800 |
20 mar 2024 | 23,59 | 24,07 | 23,52 | 24,02 | 24,02 | 244.300 |
19 mar 2024 | 23,60 | 23,92 | 23,29 | 23,82 | 23,82 | 297.400 |
18 mar 2024 | 23,87 | 23,90 | 23,65 | 23,68 | 23,68 | 344.300 |
15 mar 2024 | 23,70 | 24,09 | 23,70 | 23,92 | 23,92 | 718.500 |
14 mar 2024 | 24,24 | 24,30 | 23,70 | 23,71 | 23,71 | 438.600 |
14 mar 2024 | 0.63 Dividendo |
13 mar 2024 | 24,87 | 25,12 | 24,82 | 24,96 | 24,33 | 418.900 |
12 mar 2024 | 24,76 | 24,87 | 24,57 | 24,82 | 24,19 | 380.700 |
11 mar 2024 | 24,33 | 24,66 | 24,31 | 24,59 | 23,97 | 539.600 |
08 mar 2024 | 24,52 | 24,75 | 24,36 | 24,40 | 23,78 | 305.200 |
07 mar 2024 | 24,36 | 24,66 | 24,30 | 24,44 | 23,82 | 321.200 |
06 mar 2024 | 24,15 | 24,65 | 23,97 | 24,21 | 23,60 | 1.083.800 |
05 mar 2024 | 24,06 | 24,20 | 24,01 | 24,09 | 23,48 | 321.500 |
04 mar 2024 | 23,94 | 24,27 | 23,92 | 24,15 | 23,54 | 486.800 |
01 mar 2024 | 24,19 | 24,19 | 23,80 | 23,89 | 23,29 | 374.800 |
29 feb 2024 | 24,00 | 24,12 | 23,78 | 24,12 | 23,51 | 207.700 |
28 feb 2024 | 24,36 | 24,36 | 23,75 | 23,79 | 23,19 | 581.700 |
27 feb 2024 | 24,23 | 24,40 | 24,00 | 24,34 | 23,73 | 451.900 |
26 feb 2024 | 23,94 | 24,12 | 23,55 | 24,08 | 23,47 | 405.100 |
23 feb 2024 | 23,64 | 24,01 | 23,52 | 23,77 | 23,17 | 382.900 |
22 feb 2024 | 23,51 | 23,69 | 23,26 | 23,57 | 22,98 | 693.200 |
21 feb 2024 | 23,71 | 23,76 | 23,30 | 23,39 | 22,80 | 344.600 |
20 feb 2024 | 23,80 | 23,90 | 23,61 | 23,73 | 23,13 | 520.800 |
16 feb 2024 | 23,78 | 23,78 | 23,57 | 23,64 | 23,04 | 239.600 |
15 feb 2024 | 23,45 | 23,95 | 23,45 | 23,84 | 23,24 | 400.700 |
14 feb 2024 | 23,45 | 23,61 | 23,14 | 23,33 | 22,74 | 728.800 |
13 feb 2024 | 23,50 | 23,55 | 23,06 | 23,35 | 22,76 | 393.900 |
12 feb 2024 | 23,42 | 23,78 | 23,38 | 23,50 | 22,91 | 448.000 |
09 feb 2024 | 24,10 | 24,12 | 23,34 | 23,45 | 22,86 | 878.200 |
08 feb 2024 | 24,20 | 24,20 | 23,50 | 23,95 | 23,35 | 1.089.600 |
07 feb 2024 | 24,16 | 24,18 | 23,88 | 24,14 | 23,53 | 323.500 |
06 feb 2024 | 24,38 | 24,39 | 23,94 | 24,06 | 23,45 | 381.000 |
05 feb 2024 | 24,85 | 24,86 | 23,95 | 24,45 | 23,83 | 574.400 |
02 feb 2024 | 24,31 | 24,70 | 24,25 | 24,49 | 23,87 | 252.900 |
01 feb 2024 | 24,69 | 24,69 | 23,73 | 24,31 | 23,70 | 553.400 |
31 gen 2024 | 25,59 | 25,62 | 24,53 | 24,56 | 23,94 | 1.059.100 |
30 gen 2024 | 25,39 | 26,17 | 25,29 | 25,66 | 25,01 | 409.500 |
29 gen 2024 | 25,17 | 25,29 | 25,05 | 25,29 | 24,65 | 288.800 |
26 gen 2024 | 24,75 | 25,07 | 24,75 | 24,99 | 24,36 | 198.100 |
25 gen 2024 | 24,84 | 24,94 | 24,54 | 24,81 | 24,18 | 265.200 |
24 gen 2024 | 25,15 | 25,22 | 24,66 | 24,73 | 24,11 | 333.400 |
23 gen 2024 | 25,33 | 25,41 | 25,14 | 25,15 | 24,52 | 383.500 |
22 gen 2024 | 24,90 | 25,28 | 24,85 | 25,28 | 24,64 | 355.500 |
19 gen 2024 | 25,39 | 25,40 | 24,88 | 24,94 | 24,31 | 336.000 |
18 gen 2024 | 25,38 | 25,51 | 25,01 | 25,35 | 24,71 | 238.600 |
17 gen 2024 | 25,12 | 25,40 | 25,07 | 25,39 | 24,75 | 214.400 |
16 gen 2024 | 25,35 | 25,39 | 25,09 | 25,29 | 24,65 | 291.500 |
12 gen 2024 | 25,24 | 25,41 | 25,19 | 25,35 | 24,71 | 185.400 |
11 gen 2024 | 25,33 | 25,37 | 24,61 | 25,13 | 24,50 | 316.100 |
10 gen 2024 | 25,14 | 25,45 | 24,99 | 25,35 | 24,71 | 268.000 |
09 gen 2024 | 24,98 | 25,31 | 24,88 | 25,09 | 24,46 | 377.000 |
08 gen 2024 | 24,92 | 25,01 | 24,58 | 24,97 | 24,34 | 604.100 |
05 gen 2024 | 24,90 | 25,07 | 24,68 | 25,06 | 24,43 | 494.500 |
04 gen 2024 | 24,04 | 24,78 | 24,00 | 24,71 | 24,09 | 604.000 |
03 gen 2024 | 23,74 | 24,14 | 23,57 | 23,98 | 23,37 | 463.700 |
02 gen 2024 | 23,64 | 23,96 | 23,53 | 23,72 | 23,12 | 386.300 |
29 dic 2023 | 24,13 | 24,29 | 23,59 | 23,70 | 23,10 | 608.000 |
28 dic 2023 | 24,00 | 24,15 | 23,91 | 24,12 | 23,51 | 394.500 |
27 dic 2023 | 24,03 | 24,19 | 23,96 | 24,00 | 23,39 | 480.800 |
26 dic 2023 | 23,96 | 24,10 | 23,86 | 23,95 | 23,35 | 556.500 |
22 dic 2023 | 24,00 | 24,14 | 23,73 | 23,77 | 23,17 | 795.000 |
21 dic 2023 | 23,29 | 23,34 | 23,13 | 23,29 | 22,70 | 175.000 |
20 dic 2023 | 23,39 | 23,62 | 23,18 | 23,19 | 22,60 | 225.800 |
19 dic 2023 | 23,25 | 23,55 | 23,25 | 23,50 | 22,91 | 195.800 |
18 dic 2023 | 23,18 | 23,33 | 22,94 | 23,24 | 22,65 | 303.800 |
15 dic 2023 | 23,38 | 23,42 | 23,03 | 23,17 | 22,59 | 368.100 |
14 dic 2023 | 23,15 | 23,39 | 23,01 | 23,38 | 22,79 | 419.300 |
14 dic 2023 | 0.63 Dividendo |
13 dic 2023 | 23,40 | 23,68 | 23,31 | 23,68 | 22,47 | 512.400 |
12 dic 2023 | 23,13 | 23,43 | 23,02 | 23,42 | 22,22 | 331.500 |
11 dic 2023 | 23,17 | 23,17 | 22,86 | 23,06 | 21,88 | 556.600 |
08 dic 2023 | 22,98 | 23,13 | 22,75 | 23,09 | 21,91 | 675.800 |
07 dic 2023 | 22,74 | 22,92 | 22,70 | 22,91 | 21,74 | 273.900 |
06 dic 2023 | 22,89 | 22,90 | 22,65 | 22,75 | 21,59 | 242.100 |
05 dic 2023 | 22,79 | 22,88 | 22,47 | 22,71 | 21,55 | 283.500 |
04 dic 2023 | 22,70 | 22,91 | 22,70 | 22,75 | 21,59 | 245.100 |
01 dic 2023 | 22,50 | 22,69 | 22,40 | 22,65 | 21,49 | 248.800 |
*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...