Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 24,92 | 24,92 | 24,53 | 24,55 | 24,55 | 927.841 |
08 mag 2024 | 24,85 | 24,93 | 24,58 | 24,82 | 24,82 | 764.200 |
07 mag 2024 | 24,91 | 25,10 | 24,74 | 24,88 | 24,88 | 1.098.400 |
06 mag 2024 | 25,05 | 25,20 | 24,81 | 24,87 | 24,87 | 959.200 |
03 mag 2024 | 26,43 | 26,43 | 24,46 | 24,97 | 24,97 | 1.749.500 |
02 mag 2024 | 25,18 | 25,34 | 24,98 | 25,31 | 25,31 | 903.800 |
01 mag 2024 | 24,62 | 25,25 | 24,56 | 24,93 | 24,93 | 1.008.600 |
30 apr 2024 | 24,63 | 24,84 | 24,39 | 24,72 | 24,72 | 1.171.300 |
29 apr 2024 | 24,36 | 24,71 | 24,34 | 24,67 | 24,67 | 686.800 |
26 apr 2024 | 24,04 | 24,44 | 23,92 | 24,31 | 24,31 | 663.700 |
25 apr 2024 | 23,66 | 24,01 | 23,62 | 23,95 | 23,95 | 978.800 |
24 apr 2024 | 23,78 | 23,98 | 23,65 | 23,81 | 23,81 | 633.400 |
23 apr 2024 | 23,64 | 23,94 | 23,58 | 23,90 | 23,90 | 1.119.700 |
22 apr 2024 | 23,70 | 23,76 | 23,26 | 23,59 | 23,59 | 1.102.600 |
19 apr 2024 | 23,75 | 23,98 | 23,56 | 23,69 | 23,69 | 783.700 |
18 apr 2024 | 23,50 | 23,74 | 23,40 | 23,74 | 23,74 | 897.600 |
17 apr 2024 | 23,59 | 23,67 | 23,38 | 23,52 | 23,52 | 965.200 |
16 apr 2024 | 23,42 | 23,57 | 23,32 | 23,47 | 23,47 | 771.200 |
15 apr 2024 | 23,74 | 23,80 | 23,28 | 23,56 | 23,56 | 734.200 |
12 apr 2024 | 23,68 | 23,79 | 23,55 | 23,66 | 23,66 | 767.900 |
11 apr 2024 | 23,65 | 23,75 | 23,55 | 23,69 | 23,69 | 681.100 |
10 apr 2024 | 24,00 | 24,01 | 23,34 | 23,55 | 23,55 | 1.287.300 |
09 apr 2024 | 24,39 | 24,44 | 24,20 | 24,32 | 24,32 | 829.900 |
08 apr 2024 | 24,40 | 24,53 | 24,28 | 24,41 | 24,41 | 844.600 |
05 apr 2024 | 24,02 | 24,61 | 24,02 | 24,52 | 24,52 | 814.100 |
04 apr 2024 | 24,40 | 24,62 | 23,96 | 24,18 | 24,18 | 1.420.700 |
03 apr 2024 | 24,00 | 24,30 | 23,96 | 24,19 | 24,19 | 1.266.100 |
02 apr 2024 | 24,16 | 24,21 | 23,83 | 24,05 | 24,05 | 1.545.400 |
01 apr 2024 | 24,41 | 24,47 | 24,15 | 24,24 | 24,24 | 1.099.600 |
28 mar 2024 | 24,25 | 24,48 | 24,25 | 24,37 | 24,37 | 855.300 |
27 mar 2024 | 24,15 | 24,23 | 24,06 | 24,19 | 24,19 | 1.200.600 |
27 mar 2024 | 0.29 Dividendo |
26 mar 2024 | 24,28 | 24,57 | 24,16 | 24,30 | 24,01 | 1.301.100 |
25 mar 2024 | 24,01 | 24,24 | 23,98 | 24,17 | 23,88 | 905.100 |
22 mar 2024 | 24,10 | 24,41 | 23,92 | 23,98 | 23,69 | 917.100 |
21 mar 2024 | 24,22 | 24,24 | 23,92 | 24,21 | 23,92 | 1.495.200 |
20 mar 2024 | 23,97 | 24,19 | 23,79 | 24,19 | 23,90 | 1.431.500 |
19 mar 2024 | 23,98 | 24,29 | 23,85 | 24,02 | 23,73 | 2.052.700 |
18 mar 2024 | 23,53 | 24,00 | 23,53 | 23,97 | 23,68 | 2.086.700 |
15 mar 2024 | 23,43 | 23,75 | 23,42 | 23,48 | 23,20 | 8.187.500 |
14 mar 2024 | 23,53 | 23,64 | 23,33 | 23,58 | 23,30 | 1.291.400 |
13 mar 2024 | 23,58 | 23,97 | 23,56 | 23,65 | 23,37 | 2.287.000 |
12 mar 2024 | 23,43 | 23,75 | 23,34 | 23,61 | 23,33 | 850.900 |
11 mar 2024 | 23,26 | 23,62 | 23,26 | 23,42 | 23,14 | 1.109.600 |
08 mar 2024 | 23,64 | 23,69 | 23,10 | 23,27 | 22,99 | 1.502.400 |
07 mar 2024 | 23,68 | 23,74 | 23,34 | 23,48 | 23,20 | 952.300 |
06 mar 2024 | 23,40 | 23,80 | 23,31 | 23,54 | 23,26 | 1.170.600 |
05 mar 2024 | 23,41 | 23,64 | 23,33 | 23,36 | 23,08 | 1.037.600 |
04 mar 2024 | 22,82 | 23,51 | 22,80 | 23,49 | 23,21 | 1.311.900 |
01 mar 2024 | 22,55 | 22,99 | 22,48 | 22,80 | 22,53 | 1.195.700 |
29 feb 2024 | 23,10 | 23,10 | 22,46 | 22,56 | 22,29 | 3.233.900 |
28 feb 2024 | 22,83 | 22,98 | 22,61 | 22,68 | 22,41 | 1.327.700 |
27 feb 2024 | 23,01 | 23,27 | 22,91 | 22,96 | 22,69 | 727.800 |
26 feb 2024 | 23,06 | 23,25 | 22,95 | 23,01 | 22,74 | 1.464.900 |
23 feb 2024 | 23,13 | 23,19 | 22,93 | 23,09 | 22,81 | 1.892.300 |
22 feb 2024 | 23,00 | 23,18 | 22,92 | 23,07 | 22,79 | 2.573.900 |
21 feb 2024 | 23,07 | 23,30 | 22,79 | 22,98 | 22,71 | 2.943.000 |
20 feb 2024 | 22,50 | 23,09 | 22,50 | 23,04 | 22,77 | 2.439.600 |
16 feb 2024 | 22,54 | 22,88 | 22,42 | 22,67 | 22,40 | 1.319.600 |
15 feb 2024 | 23,08 | 23,17 | 22,67 | 22,70 | 22,43 | 1.542.000 |
14 feb 2024 | 22,51 | 23,15 | 22,51 | 22,94 | 22,67 | 1.295.800 |
13 feb 2024 | 22,50 | 22,91 | 22,30 | 22,55 | 22,28 | 1.959.000 |
12 feb 2024 | 22,29 | 23,03 | 22,27 | 22,94 | 22,67 | 2.007.500 |
09 feb 2024 | 21,07 | 22,58 | 20,90 | 22,50 | 22,23 | 2.794.400 |
08 feb 2024 | 20,64 | 21,11 | 20,57 | 21,00 | 20,75 | 1.463.400 |
07 feb 2024 | 20,49 | 20,72 | 20,33 | 20,64 | 20,39 | 1.351.800 |
06 feb 2024 | 20,62 | 20,75 | 20,37 | 20,45 | 20,21 | 1.705.100 |
05 feb 2024 | 20,30 | 20,54 | 20,10 | 20,44 | 20,20 | 2.198.000 |
02 feb 2024 | 20,80 | 20,82 | 20,38 | 20,41 | 20,17 | 1.050.700 |
01 feb 2024 | 20,86 | 21,01 | 20,73 | 20,98 | 20,73 | 1.834.900 |
31 gen 2024 | 21,27 | 21,43 | 20,92 | 20,92 | 20,67 | 1.202.800 |
30 gen 2024 | 21,31 | 21,43 | 21,16 | 21,27 | 21,02 | 746.500 |
29 gen 2024 | 21,55 | 21,66 | 21,36 | 21,52 | 21,26 | 629.800 |
26 gen 2024 | 21,56 | 21,61 | 21,35 | 21,53 | 21,27 | 577.600 |
25 gen 2024 | 21,54 | 21,68 | 21,33 | 21,44 | 21,18 | 1.017.900 |
24 gen 2024 | 22,26 | 22,26 | 21,31 | 21,35 | 21,10 | 1.260.900 |
23 gen 2024 | 22,22 | 22,22 | 21,80 | 22,01 | 21,75 | 820.000 |
22 gen 2024 | 21,92 | 22,19 | 21,92 | 22,04 | 21,78 | 845.800 |
19 gen 2024 | 21,59 | 21,85 | 21,51 | 21,85 | 21,59 | 817.600 |
18 gen 2024 | 21,80 | 21,80 | 21,50 | 21,60 | 21,34 | 871.500 |
17 gen 2024 | 22,07 | 22,44 | 21,62 | 21,76 | 21,50 | 1.544.700 |
16 gen 2024 | 22,30 | 22,52 | 22,21 | 22,32 | 22,05 | 1.412.300 |
12 gen 2024 | 22,20 | 22,44 | 22,10 | 22,44 | 22,17 | 1.235.300 |
11 gen 2024 | 21,91 | 22,08 | 21,81 | 22,01 | 21,75 | 1.145.900 |
10 gen 2024 | 21,86 | 22,07 | 21,79 | 22,02 | 21,76 | 692.000 |
09 gen 2024 | 21,75 | 21,95 | 21,57 | 21,83 | 21,57 | 902.900 |
08 gen 2024 | 21,82 | 21,97 | 21,70 | 21,87 | 21,61 | 747.600 |
05 gen 2024 | 21,99 | 22,00 | 21,78 | 21,79 | 21,53 | 777.000 |
04 gen 2024 | 22,03 | 22,16 | 21,92 | 21,95 | 21,69 | 1.408.200 |
03 gen 2024 | 22,34 | 22,40 | 22,07 | 22,10 | 21,84 | 1.061.400 |
02 gen 2024 | 22,29 | 22,48 | 22,25 | 22,35 | 22,08 | 908.400 |
29 dic 2023 | 22,52 | 22,64 | 22,37 | 22,38 | 22,11 | 768.500 |
28 dic 2023 | 22,53 | 22,67 | 22,50 | 22,67 | 22,40 | 627.000 |
28 dic 2023 | 0.28 Dividendo |
27 dic 2023 | 22,69 | 22,87 | 22,65 | 22,80 | 22,25 | 889.500 |
26 dic 2023 | 22,81 | 22,86 | 22,69 | 22,70 | 22,15 | 832.100 |
22 dic 2023 | 22,88 | 23,10 | 22,81 | 22,83 | 22,28 | 1.914.100 |
21 dic 2023 | 22,71 | 22,84 | 22,54 | 22,74 | 22,19 | 1.253.200 |
20 dic 2023 | 22,89 | 23,13 | 22,65 | 22,65 | 22,10 | 1.682.100 |
19 dic 2023 | 22,73 | 22,99 | 22,58 | 22,91 | 22,36 | 2.853.800 |
*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...