Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 24,02 | 24,28 | 23,23 | 23,44 | 23,44 | 1.146.019 |
02 mag 2024 | 23,26 | 23,62 | 22,99 | 23,59 | 23,59 | 1.270.300 |
01 mag 2024 | 22,98 | 23,52 | 22,85 | 22,92 | 22,92 | 1.374.900 |
30 apr 2024 | 23,03 | 23,46 | 22,88 | 22,94 | 22,94 | 1.613.400 |
29 apr 2024 | 23,11 | 23,42 | 23,11 | 23,28 | 23,28 | 1.217.700 |
26 apr 2024 | 22,66 | 23,45 | 22,66 | 22,86 | 22,86 | 2.938.200 |
25 apr 2024 | 22,78 | 23,07 | 22,61 | 23,04 | 23,04 | 1.839.100 |
24 apr 2024 | 22,52 | 23,14 | 22,44 | 23,12 | 23,12 | 1.364.100 |
23 apr 2024 | 22,37 | 22,88 | 22,32 | 22,70 | 22,70 | 1.419.700 |
22 apr 2024 | 22,21 | 22,51 | 22,05 | 22,38 | 22,38 | 1.123.700 |
19 apr 2024 | 22,06 | 22,36 | 21,99 | 22,17 | 22,17 | 926.300 |
18 apr 2024 | 22,08 | 22,13 | 21,77 | 22,04 | 22,04 | 740.500 |
17 apr 2024 | 21,79 | 22,20 | 21,72 | 21,90 | 21,90 | 1.078.400 |
16 apr 2024 | 21,87 | 21,99 | 21,58 | 21,74 | 21,74 | 993.400 |
15 apr 2024 | 22,56 | 22,66 | 21,96 | 22,07 | 22,07 | 1.202.400 |
12 apr 2024 | 22,72 | 22,79 | 22,33 | 22,49 | 22,49 | 1.324.700 |
11 apr 2024 | 22,74 | 22,95 | 22,47 | 22,81 | 22,81 | 1.413.800 |
10 apr 2024 | 22,69 | 22,80 | 22,29 | 22,50 | 22,50 | 1.435.000 |
09 apr 2024 | 23,23 | 23,70 | 23,20 | 23,61 | 23,61 | 1.199.000 |
08 apr 2024 | 22,90 | 23,21 | 22,79 | 23,18 | 23,18 | 912.000 |
05 apr 2024 | 22,43 | 22,72 | 22,39 | 22,56 | 22,56 | 987.600 |
04 apr 2024 | 22,98 | 23,13 | 22,50 | 22,61 | 22,61 | 1.338.200 |
03 apr 2024 | 22,39 | 22,76 | 22,39 | 22,71 | 22,71 | 1.155.100 |
03 apr 2024 | 0.32 Dividendo |
02 apr 2024 | 22,80 | 22,93 | 22,55 | 22,84 | 22,52 | 1.447.000 |
01 apr 2024 | 24,14 | 24,14 | 23,14 | 23,15 | 22,83 | 1.395.000 |
28 mar 2024 | 23,65 | 24,09 | 23,65 | 24,04 | 23,70 | 1.222.700 |
27 mar 2024 | 23,14 | 23,77 | 22,95 | 23,57 | 23,24 | 2.002.500 |
26 mar 2024 | 23,26 | 23,26 | 22,79 | 22,81 | 22,49 | 1.785.300 |
25 mar 2024 | 23,07 | 23,32 | 23,02 | 23,15 | 22,83 | 1.864.800 |
22 mar 2024 | 23,90 | 23,94 | 22,93 | 23,02 | 22,70 | 2.004.900 |
21 mar 2024 | 24,00 | 24,33 | 23,61 | 23,84 | 23,51 | 2.576.200 |
20 mar 2024 | 22,95 | 23,87 | 22,89 | 23,76 | 23,43 | 1.402.600 |
19 mar 2024 | 23,09 | 23,34 | 22,91 | 23,11 | 22,79 | 1.324.300 |
18 mar 2024 | 23,30 | 23,36 | 23,10 | 23,20 | 22,87 | 1.135.400 |
15 mar 2024 | 22,78 | 23,25 | 22,78 | 23,23 | 22,90 | 2.257.300 |
14 mar 2024 | 23,31 | 23,35 | 22,69 | 23,02 | 22,70 | 1.136.700 |
13 mar 2024 | 23,25 | 23,68 | 23,25 | 23,50 | 23,17 | 1.122.600 |
12 mar 2024 | 23,47 | 23,81 | 23,22 | 23,32 | 22,99 | 1.735.100 |
11 mar 2024 | 23,53 | 23,78 | 23,39 | 23,59 | 23,26 | 1.254.800 |
08 mar 2024 | 23,95 | 24,25 | 23,69 | 23,71 | 23,38 | 1.481.100 |
07 mar 2024 | 23,92 | 24,12 | 23,41 | 23,63 | 23,30 | 1.133.200 |
06 mar 2024 | 23,91 | 24,02 | 23,58 | 23,72 | 23,39 | 2.954.800 |
05 mar 2024 | 23,24 | 24,02 | 23,15 | 23,74 | 23,41 | 1.723.500 |
04 mar 2024 | 23,28 | 23,50 | 22,82 | 23,44 | 23,11 | 955.700 |
01 mar 2024 | 22,74 | 23,44 | 22,60 | 23,27 | 22,94 | 2.959.000 |
29 feb 2024 | 22,91 | 23,26 | 22,61 | 22,81 | 22,49 | 3.421.800 |
28 feb 2024 | 22,62 | 23,06 | 22,59 | 22,63 | 22,31 | 1.743.900 |
27 feb 2024 | 22,84 | 23,04 | 22,66 | 22,84 | 22,52 | 1.408.600 |
26 feb 2024 | 22,73 | 22,88 | 22,50 | 22,58 | 22,26 | 1.451.800 |
23 feb 2024 | 23,09 | 23,13 | 22,80 | 22,84 | 22,52 | 1.042.900 |
22 feb 2024 | 23,57 | 23,58 | 23,08 | 23,10 | 22,78 | 1.377.300 |
21 feb 2024 | 23,19 | 23,50 | 23,13 | 23,50 | 23,17 | 1.129.000 |
20 feb 2024 | 23,19 | 23,37 | 23,04 | 23,35 | 23,02 | 822.000 |
16 feb 2024 | 23,20 | 23,90 | 23,05 | 23,61 | 23,28 | 1.708.600 |
15 feb 2024 | 22,83 | 23,71 | 22,71 | 23,66 | 23,33 | 1.250.900 |
14 feb 2024 | 22,70 | 22,78 | 22,43 | 22,60 | 22,28 | 1.447.600 |
13 feb 2024 | 22,77 | 22,89 | 22,17 | 22,40 | 22,09 | 2.455.700 |
12 feb 2024 | 23,02 | 23,84 | 23,02 | 23,73 | 23,40 | 1.756.600 |
09 feb 2024 | 22,86 | 23,15 | 22,79 | 22,88 | 22,56 | 1.995.900 |
08 feb 2024 | 22,30 | 23,12 | 22,07 | 22,90 | 22,58 | 3.902.200 |
07 feb 2024 | 21,90 | 22,09 | 21,60 | 21,97 | 21,66 | 2.833.000 |
06 feb 2024 | 21,79 | 22,15 | 21,66 | 21,84 | 21,53 | 2.706.900 |
05 feb 2024 | 21,95 | 22,13 | 21,68 | 21,87 | 21,56 | 1.152.300 |
02 feb 2024 | 22,40 | 22,49 | 22,19 | 22,36 | 22,05 | 1.958.700 |
01 feb 2024 | 22,93 | 22,93 | 22,26 | 22,86 | 22,54 | 2.762.200 |
31 gen 2024 | 23,54 | 23,62 | 22,79 | 22,91 | 22,59 | 1.966.300 |
30 gen 2024 | 23,38 | 23,67 | 23,20 | 23,58 | 23,25 | 1.880.100 |
29 gen 2024 | 23,20 | 23,65 | 23,08 | 23,57 | 23,24 | 912.500 |
26 gen 2024 | 23,28 | 23,45 | 23,16 | 23,20 | 22,87 | 803.000 |
25 gen 2024 | 23,38 | 23,47 | 23,00 | 23,21 | 22,88 | 1.072.000 |
24 gen 2024 | 23,63 | 23,63 | 22,86 | 22,95 | 22,63 | 1.714.900 |
23 gen 2024 | 23,90 | 24,05 | 23,15 | 23,21 | 22,88 | 1.767.600 |
22 gen 2024 | 23,61 | 23,79 | 23,48 | 23,65 | 23,32 | 1.101.600 |
19 gen 2024 | 23,13 | 23,52 | 22,83 | 23,42 | 23,09 | 1.069.400 |
18 gen 2024 | 23,01 | 23,10 | 22,55 | 22,92 | 22,60 | 1.537.500 |
17 gen 2024 | 23,01 | 23,32 | 22,43 | 22,90 | 22,58 | 1.665.900 |
16 gen 2024 | 23,68 | 23,79 | 23,42 | 23,62 | 23,29 | 1.175.100 |
12 gen 2024 | 24,32 | 24,47 | 24,00 | 24,02 | 23,68 | 745.400 |
11 gen 2024 | 24,42 | 24,51 | 23,81 | 23,97 | 23,63 | 1.238.000 |
10 gen 2024 | 24,51 | 24,83 | 24,46 | 24,59 | 24,25 | 945.700 |
09 gen 2024 | 24,21 | 24,58 | 24,00 | 24,47 | 24,13 | 1.424.600 |
08 gen 2024 | 24,28 | 24,62 | 24,17 | 24,53 | 24,19 | 1.156.900 |
05 gen 2024 | 23,64 | 24,61 | 23,45 | 24,39 | 24,05 | 3.137.100 |
04 gen 2024 | 23,76 | 24,15 | 23,64 | 23,87 | 23,54 | 1.112.500 |
03 gen 2024 | 23,98 | 24,38 | 23,65 | 23,88 | 23,55 | 4.033.000 |
03 gen 2024 | 0.32 Dividendo |
02 gen 2024 | 24,38 | 24,97 | 24,30 | 24,71 | 24,05 | 1.321.600 |
29 dic 2023 | 24,55 | 24,65 | 24,35 | 24,35 | 23,70 | 1.326.900 |
28 dic 2023 | 24,36 | 24,76 | 24,36 | 24,74 | 24,08 | 1.125.700 |
27 dic 2023 | 24,50 | 24,60 | 24,30 | 24,55 | 23,89 | 1.107.900 |
26 dic 2023 | 24,15 | 24,58 | 23,97 | 24,49 | 23,83 | 664.600 |
22 dic 2023 | 24,23 | 24,51 | 23,83 | 24,00 | 23,36 | 786.300 |
21 dic 2023 | 24,19 | 24,23 | 23,68 | 24,04 | 23,40 | 1.280.300 |
20 dic 2023 | 24,04 | 24,76 | 23,88 | 23,90 | 23,26 | 1.474.500 |
19 dic 2023 | 24,19 | 24,29 | 23,97 | 24,03 | 23,39 | 1.807.200 |
18 dic 2023 | 24,33 | 24,33 | 23,79 | 24,00 | 23,36 | 1.407.300 |
15 dic 2023 | 24,73 | 24,96 | 24,01 | 24,17 | 23,52 | 3.228.800 |
14 dic 2023 | 24,53 | 25,19 | 24,37 | 24,80 | 24,14 | 2.221.700 |
13 dic 2023 | 22,43 | 23,87 | 22,33 | 23,66 | 23,03 | 1.881.800 |
*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...