Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 27,21 | 27,75 | 27,38 | 27,64 | 27,64 | 123.951 |
13 mag 2024 | 27,14 | 27,23 | 26,88 | 26,89 | 26,89 | 1.110.700 |
10 mag 2024 | 26,70 | 27,19 | 26,60 | 27,06 | 27,06 | 1.347.000 |
09 mag 2024 | 25,44 | 26,55 | 25,10 | 26,49 | 26,49 | 1.374.900 |
08 mag 2024 | 24,59 | 25,23 | 24,46 | 24,90 | 24,90 | 1.046.000 |
07 mag 2024 | 24,93 | 25,25 | 24,72 | 24,79 | 24,79 | 774.300 |
06 mag 2024 | 24,50 | 24,89 | 24,47 | 24,74 | 24,74 | 597.300 |
03 mag 2024 | 24,01 | 24,68 | 24,01 | 24,43 | 24,43 | 964.500 |
02 mag 2024 | 23,59 | 23,79 | 23,29 | 23,70 | 23,70 | 666.400 |
01 mag 2024 | 23,22 | 23,65 | 22,75 | 23,33 | 23,33 | 1.298.300 |
30 apr 2024 | 23,23 | 23,41 | 23,07 | 23,38 | 23,38 | 1.021.700 |
29 apr 2024 | 23,26 | 23,57 | 23,26 | 23,46 | 23,46 | 540.000 |
26 apr 2024 | 23,18 | 23,49 | 23,00 | 23,14 | 23,14 | 575.400 |
25 apr 2024 | 23,23 | 23,30 | 22,69 | 23,08 | 23,08 | 789.700 |
24 apr 2024 | 23,48 | 23,62 | 23,25 | 23,36 | 23,36 | 736.200 |
23 apr 2024 | 22,95 | 23,75 | 22,95 | 23,59 | 23,59 | 904.000 |
22 apr 2024 | 22,79 | 23,14 | 22,61 | 23,06 | 23,06 | 608.800 |
19 apr 2024 | 22,42 | 22,81 | 22,42 | 22,79 | 22,79 | 1.610.900 |
18 apr 2024 | 22,34 | 22,60 | 22,27 | 22,50 | 22,50 | 730.400 |
17 apr 2024 | 22,01 | 22,41 | 21,81 | 22,25 | 22,25 | 743.400 |
16 apr 2024 | 22,39 | 22,44 | 21,72 | 21,77 | 21,77 | 1.002.200 |
15 apr 2024 | 22,72 | 22,95 | 22,29 | 22,49 | 22,49 | 1.036.400 |
12 apr 2024 | 23,59 | 23,83 | 22,76 | 22,82 | 22,82 | 680.600 |
11 apr 2024 | 23,45 | 23,70 | 23,19 | 23,51 | 23,51 | 743.400 |
10 apr 2024 | 23,55 | 23,55 | 23,05 | 23,21 | 23,21 | 978.300 |
09 apr 2024 | 23,96 | 24,39 | 23,96 | 24,21 | 24,21 | 1.038.100 |
08 apr 2024 | 23,62 | 24,09 | 23,51 | 23,90 | 23,90 | 976.000 |
05 apr 2024 | 23,22 | 23,59 | 23,08 | 23,47 | 23,47 | 830.900 |
04 apr 2024 | 23,93 | 24,01 | 23,35 | 23,46 | 23,46 | 769.200 |
03 apr 2024 | 23,26 | 23,76 | 23,18 | 23,69 | 23,69 | 1.276.900 |
02 apr 2024 | 23,51 | 23,72 | 23,32 | 23,53 | 23,53 | 1.341.500 |
01 apr 2024 | 23,09 | 23,21 | 22,83 | 23,07 | 23,07 | 1.000.100 |
28 mar 2024 | 22,40 | 23,08 | 22,40 | 23,05 | 23,05 | 1.248.300 |
27 mar 2024 | 21,73 | 22,51 | 21,71 | 22,39 | 22,39 | 904.300 |
26 mar 2024 | 21,58 | 21,64 | 21,34 | 21,53 | 21,53 | 846.000 |
25 mar 2024 | 21,45 | 21,70 | 21,40 | 21,44 | 21,44 | 756.500 |
22 mar 2024 | 21,42 | 21,48 | 21,06 | 21,34 | 21,34 | 893.000 |
21 mar 2024 | 21,28 | 21,85 | 21,23 | 21,25 | 21,25 | 889.100 |
20 mar 2024 | 21,14 | 21,39 | 20,87 | 21,20 | 21,20 | 1.007.500 |
19 mar 2024 | 20,93 | 21,32 | 20,93 | 21,13 | 21,13 | 831.500 |
18 mar 2024 | 21,00 | 21,23 | 20,79 | 21,01 | 21,01 | 889.700 |
15 mar 2024 | 20,86 | 21,15 | 20,81 | 21,05 | 21,05 | 1.696.200 |
14 mar 2024 | 21,38 | 21,44 | 20,63 | 20,89 | 20,89 | 1.110.500 |
13 mar 2024 | 21,80 | 22,01 | 21,39 | 21,43 | 21,43 | 1.092.200 |
12 mar 2024 | 22,10 | 22,24 | 21,58 | 21,77 | 21,77 | 729.100 |
11 mar 2024 | 22,51 | 22,93 | 22,11 | 22,29 | 22,29 | 697.700 |
08 mar 2024 | 22,35 | 22,62 | 22,16 | 22,56 | 22,56 | 640.200 |
07 mar 2024 | 22,20 | 22,30 | 21,94 | 22,12 | 22,12 | 628.500 |
06 mar 2024 | 22,07 | 22,12 | 21,86 | 22,02 | 22,02 | 753.800 |
05 mar 2024 | 21,82 | 22,05 | 21,67 | 21,79 | 21,79 | 831.500 |
04 mar 2024 | 21,90 | 22,09 | 21,48 | 21,90 | 21,90 | 1.040.900 |
01 mar 2024 | 21,97 | 22,13 | 21,58 | 22,01 | 22,01 | 1.044.500 |
29 feb 2024 | 21,91 | 22,28 | 21,62 | 21,80 | 21,80 | 1.084.900 |
29 feb 2024 | 0.403 Dividendo |
28 feb 2024 | 22,17 | 22,27 | 21,96 | 22,10 | 21,70 | 868.600 |
27 feb 2024 | 21,89 | 22,36 | 21,77 | 22,35 | 21,94 | 967.100 |
26 feb 2024 | 22,18 | 22,23 | 21,63 | 21,67 | 21,27 | 880.900 |
23 feb 2024 | 22,54 | 22,63 | 22,11 | 22,18 | 21,78 | 1.051.100 |
22 feb 2024 | 23,25 | 23,50 | 21,79 | 22,59 | 22,18 | 1.476.600 |
21 feb 2024 | 23,68 | 23,90 | 23,51 | 23,67 | 23,24 | 738.300 |
20 feb 2024 | 23,79 | 24,12 | 23,74 | 23,93 | 23,49 | 619.900 |
16 feb 2024 | 24,02 | 24,35 | 23,86 | 24,01 | 23,57 | 772.700 |
15 feb 2024 | 23,34 | 24,28 | 23,27 | 24,28 | 23,84 | 807.000 |
14 feb 2024 | 23,02 | 23,20 | 22,90 | 23,02 | 22,60 | 483.200 |
13 feb 2024 | 22,97 | 23,21 | 22,72 | 22,90 | 22,48 | 645.400 |
12 feb 2024 | 23,08 | 23,63 | 23,00 | 23,62 | 23,19 | 705.700 |
09 feb 2024 | 22,94 | 23,21 | 22,82 | 22,97 | 22,55 | 987.800 |
08 feb 2024 | 23,33 | 23,39 | 22,93 | 22,94 | 22,52 | 957.100 |
07 feb 2024 | 23,50 | 23,66 | 23,21 | 23,43 | 23,00 | 924.000 |
06 feb 2024 | 23,06 | 23,52 | 22,97 | 23,48 | 23,05 | 789.100 |
05 feb 2024 | 23,61 | 23,62 | 23,04 | 23,15 | 22,73 | 996.000 |
02 feb 2024 | 24,29 | 24,30 | 23,81 | 23,98 | 23,54 | 791.300 |
01 feb 2024 | 24,47 | 24,83 | 24,21 | 24,81 | 24,36 | 825.600 |
31 gen 2024 | 24,71 | 24,90 | 24,21 | 24,24 | 23,80 | 1.018.300 |
30 gen 2024 | 24,82 | 24,85 | 24,45 | 24,62 | 24,17 | 929.700 |
29 gen 2024 | 24,63 | 24,99 | 24,47 | 24,93 | 24,48 | 611.900 |
26 gen 2024 | 25,08 | 25,17 | 24,56 | 24,63 | 24,18 | 774.000 |
25 gen 2024 | 24,57 | 25,12 | 24,57 | 24,96 | 24,50 | 1.004.700 |
24 gen 2024 | 24,93 | 24,96 | 24,08 | 24,21 | 23,77 | 769.200 |
23 gen 2024 | 25,29 | 25,50 | 24,48 | 24,62 | 24,17 | 1.187.900 |
22 gen 2024 | 24,72 | 25,63 | 24,71 | 24,98 | 24,52 | 1.202.600 |
19 gen 2024 | 24,71 | 24,71 | 24,22 | 24,61 | 24,16 | 1.030.400 |
18 gen 2024 | 24,76 | 24,80 | 24,49 | 24,61 | 24,16 | 849.500 |
17 gen 2024 | 25,00 | 25,12 | 24,52 | 24,70 | 24,25 | 820.200 |
16 gen 2024 | 25,68 | 25,81 | 25,29 | 25,37 | 24,91 | 807.800 |
12 gen 2024 | 26,30 | 26,43 | 25,75 | 25,84 | 25,37 | 815.900 |
11 gen 2024 | 26,51 | 26,53 | 25,60 | 26,01 | 25,54 | 1.532.100 |
10 gen 2024 | 26,94 | 26,95 | 26,60 | 26,69 | 26,20 | 474.000 |
09 gen 2024 | 26,96 | 27,14 | 26,76 | 27,00 | 26,51 | 558.100 |
08 gen 2024 | 26,84 | 27,60 | 26,76 | 27,25 | 26,75 | 1.147.000 |
05 gen 2024 | 26,65 | 27,42 | 26,53 | 26,85 | 26,36 | 1.217.000 |
04 gen 2024 | 26,77 | 27,05 | 26,65 | 26,83 | 26,34 | 1.014.700 |
03 gen 2024 | 27,00 | 27,00 | 26,52 | 26,84 | 26,35 | 829.800 |
02 gen 2024 | 27,35 | 27,68 | 27,10 | 27,19 | 26,69 | 1.240.300 |
29 dic 2023 | 27,47 | 27,60 | 27,33 | 27,43 | 26,93 | 655.000 |
28 dic 2023 | 27,43 | 27,82 | 27,43 | 27,71 | 27,20 | 465.300 |
27 dic 2023 | 27,73 | 27,82 | 27,48 | 27,64 | 27,14 | 377.200 |
26 dic 2023 | 27,42 | 27,77 | 27,35 | 27,70 | 27,19 | 376.700 |
22 dic 2023 | 27,30 | 27,64 | 27,26 | 27,37 | 26,87 | 428.300 |
21 dic 2023 | 26,78 | 27,22 | 26,71 | 27,16 | 26,66 | 628.900 |
*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...