Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 21,73 | 21,79 | 21,61 | 21,66 | 21,66 | 6.041.608 |
02 mag 2024 | 21,50 | 21,79 | 21,46 | 21,73 | 21,73 | 8.395.969 |
30 apr 2024 | 21,78 | 21,78 | 21,46 | 21,49 | 21,49 | 8.060.774 |
29 apr 2024 | 21,87 | 21,88 | 21,78 | 21,79 | 21,79 | 5.400.349 |
26 apr 2024 | 21,84 | 21,87 | 21,64 | 21,85 | 21,85 | 7.366.732 |
25 apr 2024 | 21,83 | 21,92 | 21,53 | 21,67 | 21,67 | 8.280.649 |
24 apr 2024 | 21,73 | 21,87 | 21,63 | 21,77 | 21,77 | 9.753.066 |
23 apr 2024 | 21,59 | 21,79 | 21,57 | 21,75 | 21,75 | 7.826.694 |
22 apr 2024 | 21,33 | 21,65 | 21,30 | 21,61 | 21,61 | 9.702.519 |
19 apr 2024 | 20,95 | 21,22 | 20,93 | 21,16 | 21,16 | 9.162.242 |
18 apr 2024 | 20,95 | 21,02 | 20,84 | 20,95 | 20,95 | 5.320.545 |
17 apr 2024 | 20,83 | 21,04 | 20,73 | 20,88 | 20,88 | 5.859.679 |
16 apr 2024 | 21,01 | 21,23 | 20,83 | 20,83 | 20,83 | 8.638.845 |
15 apr 2024 | 21,17 | 21,26 | 21,03 | 21,13 | 21,13 | 6.908.114 |
12 apr 2024 | 21,30 | 21,49 | 21,13 | 21,18 | 21,18 | 9.115.022 |
11 apr 2024 | 21,87 | 21,90 | 21,14 | 21,21 | 21,21 | 17.684.728 |
11 apr 2024 | 0.77 Dividendo |
10 apr 2024 | 22,25 | 22,68 | 22,23 | 22,60 | 21,83 | 13.417.617 |
09 apr 2024 | 22,02 | 22,23 | 21,99 | 22,21 | 21,45 | 8.595.475 |
08 apr 2024 | 22,04 | 22,16 | 21,87 | 22,06 | 21,31 | 9.225.239 |
05 apr 2024 | 22,18 | 22,20 | 21,91 | 22,00 | 21,25 | 9.223.547 |
04 apr 2024 | 22,25 | 22,42 | 22,25 | 22,28 | 21,52 | 5.822.088 |
03 apr 2024 | 22,38 | 22,56 | 22,19 | 22,28 | 21,52 | 6.817.660 |
02 apr 2024 | 22,53 | 22,64 | 22,33 | 22,33 | 21,57 | 8.447.703 |
28 mar 2024 | 22,44 | 22,60 | 22,39 | 22,50 | 21,73 | 7.410.908 |
27 mar 2024 | 22,26 | 22,53 | 22,26 | 22,41 | 21,64 | 5.805.094 |
26 mar 2024 | 22,05 | 22,26 | 22,00 | 22,22 | 21,46 | 6.643.475 |
25 mar 2024 | 21,92 | 22,12 | 21,90 | 22,05 | 21,29 | 5.537.460 |
22 mar 2024 | 21,96 | 22,07 | 21,85 | 21,85 | 21,11 | 5.856.753 |
21 mar 2024 | 21,94 | 22,04 | 21,89 | 21,93 | 21,18 | 5.608.885 |
20 mar 2024 | 21,87 | 21,92 | 21,79 | 21,88 | 21,13 | 5.055.042 |
19 mar 2024 | 21,69 | 21,96 | 21,65 | 21,91 | 21,16 | 5.724.779 |
18 mar 2024 | 21,70 | 21,79 | 21,53 | 21,68 | 20,95 | 5.409.712 |
15 mar 2024 | 21,65 | 21,97 | 21,61 | 21,81 | 21,07 | 24.468.394 |
14 mar 2024 | 21,72 | 21,73 | 21,44 | 21,58 | 20,84 | 7.903.839 |
13 mar 2024 | 21,71 | 21,74 | 21,55 | 21,64 | 20,90 | 10.199.547 |
12 mar 2024 | 21,86 | 22,00 | 21,70 | 21,70 | 20,96 | 9.463.060 |
11 mar 2024 | 21,99 | 22,06 | 21,80 | 21,81 | 21,07 | 9.905.828 |
08 mar 2024 | 22,00 | 22,01 | 21,66 | 21,92 | 21,17 | 8.595.092 |
07 mar 2024 | 22,26 | 22,31 | 22,08 | 22,08 | 21,32 | 7.684.464 |
06 mar 2024 | 22,27 | 22,39 | 22,17 | 22,24 | 21,48 | 6.818.372 |
05 mar 2024 | 22,00 | 22,25 | 21,97 | 22,25 | 21,50 | 5.148.517 |
04 mar 2024 | 22,03 | 22,12 | 21,98 | 22,02 | 21,27 | 4.355.359 |
01 mar 2024 | 22,01 | 22,16 | 21,92 | 21,99 | 21,24 | 5.220.962 |
29 feb 2024 | 21,95 | 22,10 | 21,86 | 21,99 | 21,24 | 9.664.837 |
28 feb 2024 | 22,24 | 22,25 | 21,97 | 21,99 | 21,24 | 4.973.628 |
27 feb 2024 | 21,88 | 22,11 | 21,86 | 22,11 | 21,36 | 4.424.805 |
26 feb 2024 | 22,06 | 22,17 | 21,93 | 22,05 | 21,30 | 5.532.478 |
23 feb 2024 | 22,42 | 22,50 | 21,71 | 22,13 | 21,38 | 12.243.090 |
22 feb 2024 | 22,38 | 22,50 | 22,27 | 22,34 | 21,58 | 6.727.173 |
21 feb 2024 | 22,30 | 22,31 | 22,15 | 22,21 | 21,45 | 3.970.706 |
20 feb 2024 | 22,32 | 22,36 | 22,14 | 22,26 | 21,51 | 4.505.214 |
19 feb 2024 | 22,14 | 22,36 | 22,14 | 22,27 | 21,51 | 3.817.041 |
16 feb 2024 | 22,20 | 22,29 | 22,13 | 22,18 | 21,43 | 5.837.053 |
15 feb 2024 | 22,09 | 22,20 | 21,84 | 22,14 | 21,39 | 6.453.868 |
14 feb 2024 | 22,24 | 22,25 | 21,91 | 22,10 | 21,35 | 5.699.419 |
13 feb 2024 | 22,23 | 22,42 | 22,19 | 22,22 | 21,46 | 4.231.360 |
12 feb 2024 | 22,16 | 22,32 | 22,15 | 22,26 | 21,50 | 3.825.391 |
09 feb 2024 | 22,19 | 22,26 | 22,08 | 22,17 | 21,41 | 4.518.335 |
08 feb 2024 | 22,39 | 22,42 | 22,05 | 22,17 | 21,42 | 5.809.396 |
07 feb 2024 | 22,56 | 22,73 | 22,33 | 22,35 | 21,59 | 6.037.616 |
06 feb 2024 | 22,61 | 22,68 | 22,41 | 22,67 | 21,89 | 4.961.204 |
05 feb 2024 | 22,62 | 22,74 | 22,58 | 22,60 | 21,83 | 5.916.212 |
02 feb 2024 | 22,79 | 22,85 | 22,60 | 22,68 | 21,91 | 5.319.499 |
01 feb 2024 | 22,83 | 22,92 | 22,63 | 22,73 | 21,96 | 4.416.559 |
31 gen 2024 | 22,86 | 22,91 | 22,52 | 22,75 | 21,97 | 8.117.700 |
30 gen 2024 | 23,05 | 23,09 | 22,88 | 22,88 | 22,10 | 5.260.228 |
29 gen 2024 | 23,08 | 23,12 | 22,89 | 23,01 | 22,23 | 4.651.613 |
26 gen 2024 | 22,94 | 23,11 | 22,63 | 23,05 | 22,26 | 8.759.140 |
25 gen 2024 | 23,30 | 23,30 | 23,11 | 23,25 | 22,45 | 3.924.931 |
24 gen 2024 | 23,18 | 23,40 | 23,18 | 23,26 | 22,47 | 6.774.901 |
23 gen 2024 | 23,35 | 23,38 | 23,12 | 23,25 | 22,45 | 5.193.426 |
22 gen 2024 | 23,14 | 23,33 | 23,03 | 23,30 | 22,51 | 4.941.174 |
19 gen 2024 | 22,90 | 23,10 | 22,90 | 23,08 | 22,29 | 7.347.445 |
18 gen 2024 | 22,67 | 22,89 | 22,60 | 22,89 | 22,11 | 5.597.434 |
17 gen 2024 | 22,69 | 22,76 | 22,57 | 22,74 | 21,96 | 5.052.897 |
16 gen 2024 | 22,61 | 22,84 | 22,53 | 22,78 | 22,00 | 5.268.686 |
15 gen 2024 | 22,57 | 22,69 | 22,55 | 22,67 | 21,90 | 4.466.010 |
12 gen 2024 | 22,35 | 22,54 | 22,23 | 22,50 | 21,74 | 4.651.034 |
11 gen 2024 | 22,55 | 22,61 | 22,31 | 22,36 | 21,60 | 5.134.484 |
10 gen 2024 | 22,50 | 22,62 | 22,45 | 22,45 | 21,69 | 5.062.392 |
09 gen 2024 | 22,50 | 22,58 | 22,30 | 22,51 | 21,74 | 5.904.657 |
08 gen 2024 | 22,47 | 22,56 | 22,17 | 22,54 | 21,77 | 5.093.698 |
05 gen 2024 | 22,35 | 22,59 | 22,35 | 22,43 | 21,67 | 5.798.706 |
04 gen 2024 | 22,37 | 22,54 | 22,32 | 22,47 | 21,70 | 5.085.731 |
03 gen 2024 | 22,10 | 22,42 | 22,07 | 22,28 | 21,53 | 8.232.745 |
02 gen 2024 | 21,90 | 22,12 | 21,75 | 21,97 | 21,22 | 6.862.954 |
29 dic 2023 | 21,64 | 21,75 | 21,63 | 21,75 | 21,01 | 3.172.543 |
28 dic 2023 | 21,62 | 21,67 | 21,56 | 21,61 | 20,88 | 3.547.069 |
27 dic 2023 | 21,69 | 21,74 | 21,55 | 21,65 | 20,91 | 4.365.525 |
22 dic 2023 | 21,68 | 21,83 | 21,60 | 21,78 | 21,04 | 4.863.034 |
21 dic 2023 | 21,63 | 21,68 | 21,55 | 21,66 | 20,92 | 5.586.875 |
20 dic 2023 | 21,56 | 21,70 | 21,47 | 21,67 | 20,93 | 6.318.933 |
19 dic 2023 | 21,58 | 21,58 | 21,34 | 21,48 | 20,75 | 8.083.731 |
18 dic 2023 | 21,60 | 21,65 | 21,42 | 21,53 | 20,80 | 5.495.935 |
15 dic 2023 | 21,73 | 21,90 | 21,56 | 21,59 | 20,85 | 22.042.162 |
14 dic 2023 | 22,69 | 22,69 | 21,52 | 21,74 | 21,00 | 23.751.797 |
13 dic 2023 | 22,73 | 22,74 | 22,42 | 22,56 | 21,79 | 7.381.082 |
12 dic 2023 | 22,89 | 22,89 | 22,73 | 22,78 | 22,00 | 6.433.304 |
11 dic 2023 | 22,69 | 22,90 | 22,64 | 22,78 | 22,01 | 7.157.154 |
*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...