Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 23,60 | 23,73 | 23,36 | 23,49 | 23,49 | 85.900 |
27 giu 2024 | 23,56 | 23,65 | 23,48 | 23,59 | 23,59 | 77.100 |
27 giu 2024 | 0.183 Dividendo |
26 giu 2024 | 23,56 | 23,79 | 23,55 | 23,77 | 23,59 | 74.900 |
25 giu 2024 | 23,72 | 23,76 | 23,56 | 23,70 | 23,52 | 74.800 |
24 giu 2024 | 23,77 | 23,93 | 23,61 | 23,62 | 23,44 | 86.200 |
21 giu 2024 | 23,73 | 23,85 | 23,48 | 23,74 | 23,56 | 78.800 |
20 giu 2024 | 24,14 | 24,18 | 23,83 | 23,97 | 23,79 | 175.100 |
18 giu 2024 | 24,15 | 24,28 | 24,14 | 24,22 | 24,03 | 80.400 |
17 giu 2024 | 24,03 | 24,27 | 23,89 | 24,27 | 24,08 | 82.700 |
14 giu 2024 | 24,22 | 24,31 | 23,99 | 24,10 | 23,91 | 146.800 |
13 giu 2024 | 24,72 | 24,78 | 24,37 | 24,47 | 24,28 | 71.200 |
12 giu 2024 | 24,85 | 25,04 | 24,72 | 24,79 | 24,60 | 88.000 |
11 giu 2024 | 24,46 | 24,50 | 24,28 | 24,47 | 24,28 | 58.900 |
10 giu 2024 | 24,42 | 24,70 | 24,38 | 24,65 | 24,46 | 68.700 |
07 giu 2024 | 24,54 | 24,64 | 24,39 | 24,50 | 24,31 | 91.000 |
06 giu 2024 | 24,83 | 24,85 | 24,64 | 24,79 | 24,60 | 51.800 |
05 giu 2024 | 24,66 | 24,91 | 24,58 | 24,91 | 24,72 | 92.800 |
04 giu 2024 | 24,70 | 24,70 | 24,45 | 24,50 | 24,31 | 43.400 |
03 giu 2024 | 24,92 | 25,02 | 24,61 | 24,82 | 24,63 | 73.100 |
31 mag 2024 | 24,77 | 24,82 | 24,34 | 24,71 | 24,52 | 47.600 |
30 mag 2024 | 24,54 | 24,78 | 24,54 | 24,65 | 24,46 | 79.300 |
29 mag 2024 | 24,49 | 24,65 | 24,49 | 24,53 | 24,34 | 62.000 |
28 mag 2024 | 24,94 | 25,09 | 24,84 | 24,98 | 24,79 | 137.000 |
24 mag 2024 | 24,46 | 24,80 | 24,39 | 24,76 | 24,57 | 199.200 |
23 mag 2024 | 24,81 | 24,86 | 24,23 | 24,33 | 24,14 | 83.900 |
22 mag 2024 | 24,69 | 24,81 | 24,52 | 24,69 | 24,50 | 52.400 |
21 mag 2024 | 24,66 | 24,78 | 24,61 | 24,74 | 24,55 | 52.900 |
20 mag 2024 | 24,72 | 24,87 | 24,71 | 24,80 | 24,61 | 86.700 |
17 mag 2024 | 24,67 | 24,79 | 24,59 | 24,70 | 24,51 | 47.100 |
16 mag 2024 | 24,73 | 24,86 | 24,67 | 24,68 | 24,49 | 72.600 |
15 mag 2024 | 24,98 | 24,99 | 24,57 | 24,83 | 24,64 | 97.900 |
14 mag 2024 | 24,50 | 24,88 | 24,50 | 24,75 | 24,56 | 112.400 |
13 mag 2024 | 24,12 | 24,45 | 24,12 | 24,32 | 24,13 | 51.000 |
10 mag 2024 | 24,31 | 24,34 | 23,66 | 24,02 | 23,84 | 51.700 |
09 mag 2024 | 24,13 | 24,33 | 24,04 | 24,29 | 24,10 | 68.600 |
08 mag 2024 | 23,89 | 24,10 | 23,84 | 24,10 | 23,91 | 63.000 |
07 mag 2024 | 24,32 | 24,36 | 24,15 | 24,21 | 24,02 | 43.200 |
06 mag 2024 | 24,14 | 24,37 | 24,14 | 24,36 | 24,17 | 81.300 |
03 mag 2024 | 24,07 | 24,21 | 23,90 | 24,05 | 23,86 | 52.500 |
02 mag 2024 | 23,57 | 23,80 | 23,28 | 23,75 | 23,57 | 83.800 |
01 mag 2024 | 23,17 | 23,70 | 23,11 | 23,21 | 23,03 | 79.200 |
30 apr 2024 | 23,50 | 23,61 | 23,22 | 23,25 | 23,07 | 96.300 |
29 apr 2024 | 23,52 | 23,74 | 23,45 | 23,68 | 23,50 | 98.900 |
26 apr 2024 | 23,02 | 23,38 | 22,96 | 23,27 | 23,09 | 75.100 |
25 apr 2024 | 22,64 | 22,92 | 22,53 | 22,87 | 22,69 | 98.100 |
24 apr 2024 | 22,98 | 23,09 | 22,80 | 22,91 | 22,73 | 93.800 |
23 apr 2024 | 22,49 | 22,83 | 22,42 | 22,76 | 22,58 | 66.200 |
22 apr 2024 | 22,40 | 22,59 | 22,25 | 22,50 | 22,33 | 93.800 |
19 apr 2024 | 22,54 | 22,64 | 22,24 | 22,32 | 22,15 | 73.700 |
18 apr 2024 | 22,85 | 23,00 | 22,61 | 22,71 | 22,54 | 78.400 |
17 apr 2024 | 23,17 | 23,29 | 22,86 | 22,91 | 22,73 | 109.700 |
16 apr 2024 | 23,14 | 23,28 | 22,98 | 23,08 | 22,90 | 107.600 |
15 apr 2024 | 24,03 | 24,09 | 23,33 | 23,39 | 23,21 | 144.300 |
12 apr 2024 | 24,18 | 24,18 | 23,69 | 23,73 | 23,55 | 217.300 |
11 apr 2024 | 24,42 | 24,50 | 24,17 | 24,44 | 24,25 | 107.100 |
10 apr 2024 | 24,31 | 24,45 | 24,00 | 24,29 | 24,10 | 124.000 |
09 apr 2024 | 24,65 | 24,86 | 24,58 | 24,80 | 24,61 | 235.400 |
08 apr 2024 | 24,38 | 24,59 | 24,38 | 24,46 | 24,27 | 98.500 |
05 apr 2024 | 24,13 | 24,33 | 24,05 | 24,26 | 24,07 | 187.900 |
04 apr 2024 | 24,72 | 24,88 | 24,08 | 24,12 | 23,93 | 102.100 |
03 apr 2024 | 24,20 | 24,45 | 24,20 | 24,41 | 24,22 | 69.600 |
02 apr 2024 | 24,39 | 24,47 | 24,25 | 24,34 | 24,15 | 202.000 |
01 apr 2024 | 24,73 | 24,95 | 24,62 | 24,73 | 24,54 | 137.800 |
28 mar 2024 | 24,60 | 24,78 | 24,60 | 24,70 | 24,51 | 88.600 |
27 mar 2024 | 24,32 | 24,70 | 24,22 | 24,67 | 24,48 | 99.700 |
26 mar 2024 | 24,37 | 24,43 | 24,16 | 24,18 | 23,99 | 77.800 |
25 mar 2024 | 24,22 | 24,42 | 24,20 | 24,29 | 24,10 | 115.100 |
22 mar 2024 | 24,39 | 24,43 | 24,33 | 24,35 | 24,16 | 72.100 |
21 mar 2024 | 24,53 | 24,68 | 24,46 | 24,47 | 24,28 | 111.300 |
20 mar 2024 | 23,93 | 24,47 | 23,93 | 24,40 | 24,21 | 191.100 |
19 mar 2024 | 23,86 | 24,04 | 23,73 | 23,96 | 23,78 | 178.200 |
18 mar 2024 | 24,13 | 24,26 | 23,93 | 23,95 | 23,77 | 143.800 |
15 mar 2024 | 23,79 | 23,94 | 23,76 | 23,83 | 23,65 | 92.400 |
14 mar 2024 | 24,31 | 24,37 | 23,75 | 23,89 | 23,71 | 133.800 |
13 mar 2024 | 24,38 | 24,50 | 24,29 | 24,32 | 24,13 | 128.300 |
12 mar 2024 | 24,35 | 24,58 | 24,21 | 24,51 | 24,32 | 139.700 |
11 mar 2024 | 24,13 | 24,38 | 24,13 | 24,27 | 24,08 | 249.300 |
08 mar 2024 | 24,59 | 24,87 | 24,24 | 24,24 | 24,05 | 107.600 |
07 mar 2024 | 24,30 | 24,60 | 24,30 | 24,54 | 24,35 | 268.100 |
06 mar 2024 | 24,16 | 24,43 | 24,07 | 24,26 | 24,07 | 107.300 |
05 mar 2024 | 24,02 | 24,08 | 23,71 | 23,81 | 23,63 | 124.000 |
04 mar 2024 | 24,46 | 24,46 | 24,32 | 24,32 | 24,13 | 122.600 |
01 mar 2024 | 24,13 | 24,62 | 24,13 | 24,56 | 24,37 | 180.300 |
29 feb 2024 | 24,06 | 24,34 | 23,97 | 24,15 | 23,96 | 194.500 |
28 feb 2024 | 23,82 | 23,90 | 23,70 | 23,79 | 23,61 | 89.900 |
27 feb 2024 | 23,79 | 23,94 | 23,79 | 23,91 | 23,73 | 119.700 |
26 feb 2024 | 23,52 | 23,79 | 23,52 | 23,63 | 23,45 | 178.400 |
23 feb 2024 | 23,64 | 23,71 | 23,46 | 23,57 | 23,39 | 114.900 |
22 feb 2024 | 23,85 | 23,97 | 23,61 | 23,71 | 23,53 | 221.800 |
21 feb 2024 | 23,37 | 23,57 | 23,06 | 23,50 | 23,32 | 130.600 |
20 feb 2024 | 23,61 | 23,79 | 23,25 | 23,42 | 23,24 | 150.000 |
16 feb 2024 | 23,91 | 24,06 | 23,80 | 23,85 | 23,67 | 194.300 |
15 feb 2024 | 23,77 | 24,00 | 23,75 | 23,96 | 23,78 | 72.300 |
14 feb 2024 | 23,51 | 23,75 | 23,41 | 23,72 | 23,54 | 119.400 |
13 feb 2024 | 23,60 | 23,60 | 23,15 | 23,32 | 23,14 | 166.100 |
12 feb 2024 | 23,79 | 24,33 | 23,79 | 24,11 | 23,92 | 119.800 |
09 feb 2024 | 23,65 | 23,87 | 23,58 | 23,85 | 23,67 | 115.400 |
08 feb 2024 | 23,45 | 23,65 | 23,34 | 23,57 | 23,39 | 128.500 |
07 feb 2024 | 23,40 | 23,48 | 23,24 | 23,39 | 23,21 | 145.200 |
*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...