Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 23,04 | 23,19 | 23,01 | 23,04 | 23,04 | 17.200 |
19 apr 2024 | 22,91 | 23,09 | 22,91 | 23,04 | 23,04 | 155.900 |
18 apr 2024 | 23,05 | 23,13 | 22,84 | 22,99 | 22,99 | 39.300 |
17 apr 2024 | 23,10 | 23,25 | 23,02 | 23,09 | 23,09 | 18.000 |
16 apr 2024 | 23,00 | 23,27 | 22,77 | 23,02 | 23,02 | 93.000 |
15 apr 2024 | 23,76 | 23,92 | 23,08 | 23,08 | 23,08 | 35.000 |
12 apr 2024 | 23,90 | 24,08 | 23,84 | 23,85 | 23,85 | 16.300 |
11 apr 2024 | 24,37 | 24,37 | 23,91 | 23,97 | 23,97 | 34.800 |
10 apr 2024 | 24,61 | 24,67 | 24,25 | 24,34 | 24,34 | 67.000 |
09 apr 2024 | 24,70 | 24,79 | 24,69 | 24,76 | 24,76 | 12.400 |
08 apr 2024 | 24,76 | 24,78 | 24,67 | 24,68 | 24,68 | 13.000 |
05 apr 2024 | 24,74 | 24,90 | 24,74 | 24,78 | 24,78 | 11.700 |
04 apr 2024 | 24,70 | 24,79 | 24,68 | 24,79 | 24,79 | 16.600 |
03 apr 2024 | 24,48 | 24,67 | 24,40 | 24,63 | 24,63 | 29.700 |
02 apr 2024 | 24,50 | 24,76 | 24,41 | 24,56 | 24,56 | 17.700 |
01 apr 2024 | 24,75 | 24,83 | 24,45 | 24,68 | 24,68 | 19.000 |
28 mar 2024 | 25,02 | 25,02 | 24,68 | 24,75 | 24,75 | 79.800 |
27 mar 2024 | 24,98 | 24,98 | 24,85 | 24,93 | 24,93 | 24.400 |
26 mar 2024 | 24,85 | 24,97 | 24,81 | 24,96 | 24,96 | 26.700 |
25 mar 2024 | 24,97 | 24,97 | 24,81 | 24,86 | 24,86 | 13.000 |
22 mar 2024 | 25,09 | 25,09 | 24,95 | 24,96 | 24,96 | 23.800 |
21 mar 2024 | 25,00 | 25,17 | 24,95 | 25,05 | 25,05 | 34.900 |
20 mar 2024 | 24,84 | 24,94 | 24,79 | 24,90 | 24,90 | 45.500 |
19 mar 2024 | 24,55 | 24,84 | 24,55 | 24,80 | 24,80 | 29.500 |
18 mar 2024 | 24,56 | 24,69 | 24,54 | 24,60 | 24,60 | 18.400 |
15 mar 2024 | 24,66 | 24,73 | 24,52 | 24,62 | 24,62 | 25.800 |
14 mar 2024 | 24,72 | 24,74 | 24,62 | 24,66 | 24,66 | 34.100 |
13 mar 2024 | 24,78 | 24,88 | 24,75 | 24,78 | 24,78 | 9.800 |
12 mar 2024 | 24,74 | 24,83 | 24,71 | 24,80 | 24,80 | 12.500 |
11 mar 2024 | 24,85 | 24,85 | 24,78 | 24,82 | 24,82 | 11.300 |
08 mar 2024 | 24,82 | 24,91 | 24,78 | 24,80 | 24,80 | 18.400 |
07 mar 2024 | 24,76 | 24,90 | 24,76 | 24,82 | 24,82 | 23.100 |
06 mar 2024 | 24,63 | 24,77 | 24,61 | 24,73 | 24,73 | 18.800 |
05 mar 2024 | 24,49 | 24,58 | 24,49 | 24,58 | 24,58 | 12.700 |
04 mar 2024 | 24,57 | 24,65 | 24,42 | 24,42 | 24,42 | 33.600 |
01 mar 2024 | 24,65 | 24,77 | 24,59 | 24,61 | 24,61 | 16.300 |
29 feb 2024 | 24,58 | 24,79 | 24,56 | 24,70 | 24,70 | 155.900 |
28 feb 2024 | 24,61 | 24,68 | 24,47 | 24,60 | 24,60 | 24.900 |
27 feb 2024 | 24,64 | 24,72 | 24,49 | 24,54 | 24,54 | 43.400 |
26 feb 2024 | 24,64 | 24,67 | 24,53 | 24,62 | 24,62 | 38.400 |
23 feb 2024 | 24,34 | 24,61 | 24,28 | 24,61 | 24,61 | 21.000 |
22 feb 2024 | 24,15 | 24,32 | 24,13 | 24,23 | 24,23 | 16.900 |
21 feb 2024 | 24,13 | 24,23 | 24,03 | 24,14 | 24,14 | 73.200 |
20 feb 2024 | 23,83 | 24,18 | 23,83 | 24,13 | 24,13 | 25.900 |
16 feb 2024 | 23,85 | 23,96 | 23,81 | 23,90 | 23,90 | 17.400 |
15 feb 2024 | 23,85 | 23,90 | 23,76 | 23,90 | 23,90 | 6.400 |
14 feb 2024 | 23,76 | 23,76 | 23,64 | 23,74 | 23,74 | 10.900 |
14 feb 2024 | 0.328 Dividendo |
13 feb 2024 | 24,18 | 24,31 | 23,95 | 23,99 | 23,66 | 19.600 |
12 feb 2024 | 24,33 | 24,47 | 24,16 | 24,39 | 24,06 | 18.700 |
09 feb 2024 | 24,03 | 24,25 | 24,00 | 24,22 | 23,89 | 30.800 |
08 feb 2024 | 24,04 | 24,18 | 23,92 | 24,10 | 23,77 | 22.900 |
07 feb 2024 | 23,93 | 24,11 | 23,86 | 24,11 | 23,78 | 17.200 |
06 feb 2024 | 23,72 | 23,91 | 23,72 | 23,90 | 23,57 | 12.600 |
05 feb 2024 | 23,86 | 23,95 | 23,64 | 23,83 | 23,51 | 14.400 |
02 feb 2024 | 23,79 | 23,96 | 23,61 | 23,94 | 23,61 | 66.900 |
01 feb 2024 | 23,70 | 23,99 | 23,62 | 23,94 | 23,61 | 19.100 |
31 gen 2024 | 23,97 | 24,01 | 23,66 | 23,66 | 23,34 | 127.200 |
30 gen 2024 | 23,95 | 23,97 | 23,81 | 23,93 | 23,60 | 25.300 |
29 gen 2024 | 23,96 | 24,02 | 23,85 | 23,85 | 23,52 | 21.200 |
26 gen 2024 | 23,99 | 24,00 | 23,75 | 23,90 | 23,57 | 155.200 |
25 gen 2024 | 23,89 | 24,02 | 23,80 | 23,99 | 23,66 | 74.000 |
24 gen 2024 | 23,77 | 23,97 | 23,77 | 23,88 | 23,55 | 65.300 |
23 gen 2024 | 23,88 | 23,98 | 23,78 | 23,89 | 23,56 | 19.700 |
22 gen 2024 | 23,95 | 24,01 | 23,80 | 23,95 | 23,62 | 74.900 |
19 gen 2024 | 23,96 | 24,02 | 23,80 | 23,94 | 23,61 | 134.700 |
18 gen 2024 | 23,89 | 23,96 | 23,67 | 23,89 | 23,56 | 29.400 |
17 gen 2024 | 23,69 | 23,85 | 23,66 | 23,85 | 23,52 | 15.200 |
16 gen 2024 | 23,84 | 23,91 | 23,75 | 23,84 | 23,51 | 17.500 |
12 gen 2024 | 23,98 | 24,04 | 23,84 | 23,91 | 23,58 | 99.500 |
11 gen 2024 | 23,86 | 24,10 | 23,82 | 24,02 | 23,69 | 13.000 |
10 gen 2024 | 23,94 | 24,00 | 23,79 | 23,90 | 23,57 | 33.700 |
09 gen 2024 | 23,92 | 24,07 | 23,85 | 23,88 | 23,55 | 24.600 |
08 gen 2024 | 23,70 | 23,89 | 23,63 | 23,89 | 23,56 | 14.600 |
05 gen 2024 | 23,94 | 23,95 | 23,68 | 23,69 | 23,37 | 25.400 |
04 gen 2024 | 24,03 | 24,03 | 23,84 | 23,84 | 23,51 | 34.300 |
03 gen 2024 | 23,89 | 24,07 | 23,78 | 23,86 | 23,53 | 47.400 |
02 gen 2024 | 24,43 | 24,43 | 24,09 | 24,09 | 23,76 | 20.700 |
29 dic 2023 | 24,65 | 24,70 | 24,32 | 24,47 | 24,14 | 135.100 |
28 dic 2023 | 24,60 | 24,71 | 24,48 | 24,67 | 24,33 | 63.700 |
27 dic 2023 | 24,30 | 24,64 | 24,20 | 24,60 | 24,26 | 47.600 |
26 dic 2023 | 24,27 | 24,37 | 24,18 | 24,23 | 23,90 | 31.000 |
22 dic 2023 | 24,06 | 24,27 | 24,04 | 24,19 | 23,86 | 32.300 |
21 dic 2023 | 23,97 | 24,17 | 23,84 | 24,11 | 23,78 | 38.700 |
20 dic 2023 | 23,71 | 23,97 | 23,71 | 23,91 | 23,58 | 18.700 |
19 dic 2023 | 23,63 | 23,83 | 23,41 | 23,83 | 23,50 | 35.200 |
18 dic 2023 | 23,55 | 23,60 | 23,46 | 23,56 | 23,24 | 23.900 |
15 dic 2023 | 23,55 | 23,69 | 23,37 | 23,63 | 23,31 | 35.200 |
14 dic 2023 | 23,03 | 23,69 | 22,98 | 23,55 | 23,23 | 29.300 |
13 dic 2023 | 22,82 | 22,90 | 22,56 | 22,90 | 22,59 | 42.200 |
12 dic 2023 | 22,67 | 22,76 | 22,48 | 22,55 | 22,24 | 18.100 |
11 dic 2023 | 22,69 | 22,74 | 22,42 | 22,62 | 22,31 | 37.700 |
08 dic 2023 | 22,65 | 22,99 | 22,56 | 22,69 | 22,38 | 16.100 |
07 dic 2023 | 22,95 | 22,99 | 22,78 | 22,78 | 22,47 | 12.800 |
06 dic 2023 | 22,96 | 23,10 | 22,82 | 22,82 | 22,51 | 16.000 |
05 dic 2023 | 23,00 | 23,27 | 22,89 | 22,96 | 22,65 | 55.100 |
04 dic 2023 | 23,25 | 23,54 | 23,02 | 23,27 | 22,95 | 43.100 |
01 dic 2023 | 23,25 | 23,54 | 23,16 | 23,50 | 23,18 | 15.500 |
30 nov 2023 | 22,80 | 23,29 | 22,80 | 23,29 | 22,97 | 68.400 |
29 nov 2023 | 22,77 | 22,99 | 22,67 | 22,89 | 22,58 | 104.100 |
*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...