Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 24,67 | 24,85 | 24,53 | 24,76 | 24,76 | 401.600 |
27 mar 2024 | 24,36 | 24,70 | 24,30 | 24,67 | 24,67 | 736.200 |
26 mar 2024 | 24,82 | 24,88 | 24,51 | 24,52 | 24,52 | 931.100 |
25 mar 2024 | 24,33 | 24,67 | 24,32 | 24,64 | 24,64 | 491.100 |
22 mar 2024 | 24,00 | 24,17 | 23,97 | 24,08 | 24,08 | 556.000 |
21 mar 2024 | 23,85 | 23,94 | 23,64 | 23,92 | 23,92 | 672.700 |
20 mar 2024 | 23,44 | 23,79 | 23,25 | 23,79 | 23,79 | 456.200 |
19 mar 2024 | 23,72 | 23,74 | 23,46 | 23,55 | 23,55 | 532.000 |
18 mar 2024 | 23,54 | 23,72 | 23,40 | 23,72 | 23,72 | 469.400 |
15 mar 2024 | 23,21 | 23,59 | 23,19 | 23,59 | 23,59 | 1.023.300 |
14 mar 2024 | 23,13 | 23,28 | 23,00 | 23,09 | 23,09 | 583.300 |
13 mar 2024 | 22,89 | 22,99 | 22,83 | 22,96 | 22,96 | 308.300 |
12 mar 2024 | 22,80 | 23,02 | 22,75 | 23,00 | 23,00 | 422.300 |
11 mar 2024 | 22,50 | 22,79 | 22,48 | 22,74 | 22,74 | 470.800 |
08 mar 2024 | 22,36 | 22,43 | 22,26 | 22,43 | 22,43 | 374.800 |
07 mar 2024 | 22,38 | 22,54 | 22,30 | 22,45 | 22,45 | 335.000 |
06 mar 2024 | 22,35 | 22,41 | 22,27 | 22,35 | 22,35 | 273.600 |
05 mar 2024 | 22,25 | 22,30 | 22,17 | 22,19 | 22,19 | 183.600 |
04 mar 2024 | 22,44 | 22,52 | 22,40 | 22,45 | 22,45 | 415.000 |
01 mar 2024 | 22,21 | 22,21 | 22,03 | 22,20 | 22,20 | 471.100 |
29 feb 2024 | 22,12 | 22,20 | 22,04 | 22,18 | 22,18 | 314.100 |
28 feb 2024 | 22,31 | 22,31 | 22,15 | 22,17 | 22,17 | 644.100 |
27 feb 2024 | 22,42 | 22,55 | 22,42 | 22,44 | 22,44 | 547.900 |
26 feb 2024 | 22,24 | 22,40 | 22,14 | 22,38 | 22,38 | 429.300 |
23 feb 2024 | 22,13 | 22,26 | 22,01 | 22,16 | 22,16 | 501.600 |
22 feb 2024 | 21,92 | 22,14 | 21,92 | 22,09 | 22,09 | 564.900 |
21 feb 2024 | 22,00 | 22,18 | 22,00 | 22,15 | 22,15 | 430.700 |
20 feb 2024 | 22,01 | 22,09 | 21,86 | 22,00 | 22,00 | 682.700 |
16 feb 2024 | 21,79 | 21,83 | 21,67 | 21,69 | 21,69 | 312.600 |
15 feb 2024 | 21,86 | 21,91 | 21,78 | 21,80 | 21,80 | 325.500 |
14 feb 2024 | 21,86 | 21,96 | 21,80 | 21,89 | 21,89 | 292.700 |
13 feb 2024 | 22,07 | 22,08 | 21,94 | 21,99 | 21,99 | 275.700 |
12 feb 2024 | 22,13 | 22,18 | 22,05 | 22,05 | 22,05 | 305.900 |
09 feb 2024 | 22,05 | 22,18 | 22,00 | 22,14 | 22,14 | 346.100 |
08 feb 2024 | 21,90 | 22,08 | 21,90 | 22,06 | 22,06 | 323.700 |
07 feb 2024 | 21,82 | 21,98 | 21,82 | 21,85 | 21,85 | 260.200 |
06 feb 2024 | 21,72 | 21,77 | 21,62 | 21,77 | 21,77 | 276.200 |
05 feb 2024 | 21,67 | 21,77 | 21,63 | 21,71 | 21,71 | 215.900 |
02 feb 2024 | 21,69 | 21,77 | 21,67 | 21,70 | 21,70 | 239.200 |
01 feb 2024 | 21,63 | 21,72 | 21,58 | 21,69 | 21,69 | 333.200 |
31 gen 2024 | 21,61 | 21,63 | 21,55 | 21,63 | 21,63 | 315.400 |
30 gen 2024 | 21,36 | 21,67 | 21,36 | 21,67 | 21,67 | 867.400 |
29 gen 2024 | 21,31 | 21,39 | 21,26 | 21,35 | 21,35 | 153.300 |
26 gen 2024 | 21,41 | 21,48 | 21,37 | 21,45 | 21,45 | 323.500 |
25 gen 2024 | 21,45 | 21,45 | 21,29 | 21,40 | 21,40 | 348.400 |
24 gen 2024 | 21,38 | 21,53 | 21,31 | 21,50 | 21,50 | 562.800 |
23 gen 2024 | 21,18 | 21,35 | 21,18 | 21,34 | 21,34 | 489.300 |
22 gen 2024 | 21,01 | 21,13 | 20,99 | 21,10 | 21,10 | 346.300 |
19 gen 2024 | 21,01 | 21,10 | 20,97 | 21,01 | 21,01 | 391.400 |
18 gen 2024 | 20,62 | 20,85 | 20,56 | 20,85 | 20,85 | 291.600 |
17 gen 2024 | 20,67 | 20,70 | 20,60 | 20,61 | 20,61 | 652.200 |
16 gen 2024 | 20,81 | 20,83 | 20,67 | 20,76 | 20,76 | 177.100 |
12 gen 2024 | 20,80 | 20,80 | 20,53 | 20,61 | 20,61 | 277.300 |
11 gen 2024 | 20,70 | 20,78 | 20,67 | 20,72 | 20,72 | 296.900 |
10 gen 2024 | 20,65 | 20,65 | 20,58 | 20,61 | 20,61 | 219.200 |
09 gen 2024 | 20,61 | 20,74 | 20,54 | 20,65 | 20,65 | 342.500 |
08 gen 2024 | 20,45 | 20,54 | 20,39 | 20,51 | 20,51 | 2.311.000 |
05 gen 2024 | 20,61 | 20,71 | 20,57 | 20,58 | 20,58 | 314.700 |
04 gen 2024 | 20,57 | 20,72 | 20,52 | 20,72 | 20,72 | 693.400 |
03 gen 2024 | 20,67 | 20,67 | 20,52 | 20,59 | 20,59 | 282.400 |
02 gen 2024 | 20,84 | 20,88 | 20,67 | 20,69 | 20,69 | 542.600 |
29 dic 2023 | 20,88 | 20,92 | 20,69 | 20,74 | 20,74 | 563.800 |
28 dic 2023 | 21,00 | 21,13 | 20,98 | 21,05 | 21,05 | 537.100 |
27 dic 2023 | 20,97 | 21,04 | 20,95 | 21,00 | 21,00 | 847.100 |
26 dic 2023 | 20,90 | 21,02 | 20,85 | 20,98 | 20,98 | 752.300 |
22 dic 2023 | 20,86 | 20,96 | 20,83 | 20,89 | 20,89 | 967.600 |
21 dic 2023 | 20,84 | 20,90 | 20,73 | 20,79 | 20,79 | 525.500 |
20 dic 2023 | 20,98 | 21,00 | 20,79 | 20,82 | 20,82 | 478.900 |
19 dic 2023 | 20,95 | 21,11 | 20,90 | 21,07 | 21,07 | 853.100 |
18 dic 2023 | 20,96 | 21,02 | 20,90 | 21,02 | 21,02 | 841.100 |
18 dic 2023 | 0.96 Dividendo |
15 dic 2023 | 21,88 | 22,00 | 21,80 | 21,96 | 21,00 | 306.900 |
14 dic 2023 | 21,76 | 21,91 | 21,76 | 21,90 | 20,94 | 466.100 |
13 dic 2023 | 21,77 | 21,79 | 21,66 | 21,72 | 20,77 | 729.300 |
12 dic 2023 | 21,72 | 21,88 | 21,66 | 21,85 | 20,89 | 648.600 |
11 dic 2023 | 21,80 | 21,83 | 21,61 | 21,71 | 20,76 | 359.000 |
08 dic 2023 | 21,70 | 21,83 | 21,70 | 21,82 | 20,87 | 215.000 |
07 dic 2023 | 21,62 | 21,73 | 21,59 | 21,68 | 20,73 | 997.900 |
06 dic 2023 | 21,89 | 21,96 | 21,54 | 21,55 | 20,61 | 701.100 |
05 dic 2023 | 21,90 | 22,02 | 21,89 | 22,01 | 21,05 | 208.500 |
04 dic 2023 | 21,97 | 22,13 | 21,95 | 21,98 | 21,02 | 562.700 |
01 dic 2023 | 22,06 | 22,19 | 22,01 | 22,02 | 21,06 | 477.900 |
30 nov 2023 | 22,14 | 22,30 | 22,11 | 22,28 | 21,31 | 406.200 |
29 nov 2023 | 21,96 | 22,11 | 21,94 | 22,08 | 21,11 | 278.100 |
28 nov 2023 | 21,64 | 21,98 | 21,63 | 21,94 | 20,98 | 386.800 |
27 nov 2023 | 21,79 | 21,83 | 21,59 | 21,59 | 20,65 | 672.500 |
24 nov 2023 | 22,01 | 22,01 | 21,73 | 21,74 | 20,79 | 290.300 |
22 nov 2023 | 22,10 | 22,16 | 22,04 | 22,07 | 21,11 | 289.200 |
21 nov 2023 | 22,16 | 22,21 | 22,09 | 22,18 | 21,21 | 129.200 |
20 nov 2023 | 22,13 | 22,21 | 22,07 | 22,14 | 21,17 | 341.700 |
17 nov 2023 | 22,08 | 22,11 | 22,01 | 22,08 | 21,11 | 280.200 |
16 nov 2023 | 22,22 | 22,23 | 22,09 | 22,12 | 21,15 | 320.700 |
15 nov 2023 | 22,20 | 22,33 | 22,20 | 22,29 | 21,32 | 298.400 |
14 nov 2023 | 22,28 | 22,34 | 22,23 | 22,25 | 21,28 | 383.800 |
13 nov 2023 | 22,08 | 22,37 | 22,05 | 22,36 | 21,38 | 304.500 |
10 nov 2023 | 22,13 | 22,13 | 22,01 | 22,04 | 21,08 | 305.200 |
09 nov 2023 | 22,27 | 22,34 | 22,13 | 22,13 | 21,16 | 434.700 |
08 nov 2023 | 22,16 | 22,30 | 22,16 | 22,26 | 21,29 | 504.100 |
07 nov 2023 | 22,35 | 22,43 | 22,14 | 22,16 | 21,19 | 363.500 |
06 nov 2023 | 22,40 | 22,49 | 22,35 | 22,46 | 21,48 | 2.009.600 |
*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...