Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 30,06 | 30,04 | 29,59 | 29,64 | 29,64 | 59.231 |
24 mag 2024 | 29,14 | 29,15 | 28,53 | 28,98 | 28,98 | 104.100 |
23 mag 2024 | 29,84 | 29,84 | 28,90 | 29,46 | 29,46 | 85.900 |
22 mag 2024 | 28,88 | 29,30 | 28,72 | 29,04 | 29,04 | 37.400 |
21 mag 2024 | 29,56 | 29,75 | 28,84 | 28,98 | 28,98 | 90.100 |
20 mag 2024 | 25,02 | 27,40 | 24,99 | 27,29 | 27,29 | 50.200 |
17 mag 2024 | 24,97 | 25,21 | 24,85 | 25,03 | 25,03 | 15.000 |
16 mag 2024 | 24,49 | 24,53 | 24,11 | 24,13 | 24,13 | 14.800 |
15 mag 2024 | 24,34 | 24,67 | 24,17 | 24,62 | 24,62 | 17.400 |
14 mag 2024 | 23,94 | 23,95 | 23,62 | 23,79 | 23,79 | 4.400 |
13 mag 2024 | 24,27 | 24,30 | 24,06 | 24,18 | 24,18 | 2.800 |
10 mag 2024 | 24,52 | 24,65 | 23,75 | 23,82 | 23,82 | 8.200 |
09 mag 2024 | 24,35 | 24,59 | 24,17 | 24,59 | 24,59 | 6.000 |
08 mag 2024 | 24,47 | 24,61 | 24,29 | 24,44 | 24,44 | 9.900 |
07 mag 2024 | 24,92 | 24,98 | 24,78 | 24,79 | 24,79 | 19.700 |
06 mag 2024 | 25,22 | 25,27 | 24,87 | 24,91 | 24,91 | 12.200 |
03 mag 2024 | 24,81 | 25,00 | 24,80 | 24,98 | 24,98 | 6.800 |
02 mag 2024 | 24,25 | 24,45 | 24,25 | 24,45 | 24,45 | 13.400 |
01 mag 2024 | 23,80 | 24,53 | 23,60 | 23,97 | 23,97 | 15.900 |
30 apr 2024 | 24,46 | 24,65 | 23,97 | 23,97 | 23,97 | 15.100 |
29 apr 2024 | 25,35 | 25,63 | 25,34 | 25,61 | 25,61 | 8.600 |
26 apr 2024 | 25,41 | 25,56 | 25,22 | 25,40 | 25,40 | 5.000 |
25 apr 2024 | 25,37 | 25,53 | 25,20 | 25,51 | 25,51 | 11.400 |
24 apr 2024 | 26,10 | 26,11 | 25,30 | 25,39 | 25,39 | 7.100 |
23 apr 2024 | 25,69 | 26,15 | 25,69 | 25,94 | 25,94 | 5.300 |
22 apr 2024 | 25,77 | 25,86 | 25,64 | 25,74 | 25,74 | 20.100 |
19 apr 2024 | 25,19 | 25,27 | 24,85 | 25,25 | 25,25 | 9.900 |
18 apr 2024 | 24,91 | 25,10 | 24,66 | 24,94 | 24,94 | 11.900 |
17 apr 2024 | 24,82 | 24,82 | 24,13 | 24,62 | 24,62 | 16.000 |
16 apr 2024 | 25,11 | 25,16 | 24,60 | 24,90 | 24,90 | 13.200 |
15 apr 2024 | 25,76 | 26,02 | 24,75 | 25,17 | 25,17 | 26.400 |
12 apr 2024 | 27,59 | 27,59 | 25,09 | 25,93 | 25,93 | 48.500 |
11 apr 2024 | 28,07 | 28,13 | 27,69 | 27,80 | 27,80 | 10.100 |
10 apr 2024 | 27,30 | 27,96 | 27,27 | 27,81 | 27,81 | 13.500 |
09 apr 2024 | 28,55 | 28,55 | 27,59 | 27,80 | 27,80 | 39.900 |
08 apr 2024 | 28,79 | 29,07 | 28,48 | 29,07 | 29,07 | 22.000 |
05 apr 2024 | 26,26 | 26,57 | 26,01 | 26,45 | 26,45 | 18.400 |
04 apr 2024 | 26,91 | 27,01 | 26,69 | 26,78 | 26,78 | 34.700 |
03 apr 2024 | 26,34 | 26,76 | 26,28 | 26,45 | 26,45 | 16.800 |
02 apr 2024 | 26,03 | 26,38 | 25,81 | 26,14 | 26,14 | 19.600 |
01 apr 2024 | 28,09 | 28,25 | 27,14 | 27,56 | 27,56 | 29.800 |
28 mar 2024 | 28,29 | 28,43 | 28,09 | 28,18 | 28,18 | 11.700 |
27 mar 2024 | 28,60 | 28,67 | 27,42 | 27,61 | 27,61 | 13.800 |
26 mar 2024 | 28,76 | 28,76 | 28,09 | 28,13 | 28,13 | 17.200 |
25 mar 2024 | 27,40 | 28,75 | 27,34 | 28,73 | 28,73 | 63.900 |
22 mar 2024 | 27,34 | 27,34 | 26,22 | 26,70 | 26,70 | 43.400 |
21 mar 2024 | 28,32 | 28,32 | 27,20 | 27,41 | 27,41 | 15.400 |
20 mar 2024 | 26,67 | 27,05 | 25,40 | 27,03 | 27,03 | 50.100 |
19 mar 2024 | 26,40 | 26,72 | 25,90 | 26,57 | 26,57 | 42.000 |
18 mar 2024 | 28,38 | 28,39 | 27,62 | 27,62 | 27,62 | 67.500 |
15 mar 2024 | 28,87 | 29,93 | 28,87 | 29,14 | 29,14 | 45.600 |
14 mar 2024 | 31,04 | 31,04 | 29,30 | 29,76 | 29,76 | 35.100 |
13 mar 2024 | 31,40 | 31,40 | 30,94 | 31,31 | 31,31 | 31.400 |
12 mar 2024 | 31,73 | 31,73 | 30,30 | 31,15 | 31,15 | 54.900 |
11 mar 2024 | 31,61 | 31,93 | 31,42 | 31,58 | 31,58 | 44.900 |
08 mar 2024 | 31,20 | 31,30 | 30,15 | 31,02 | 31,02 | 35.700 |
07 mar 2024 | 30,24 | 30,91 | 29,99 | 30,90 | 30,90 | 38.800 |
06 mar 2024 | 30,48 | 30,76 | 29,74 | 30,50 | 30,50 | 75.000 |
05 mar 2024 | 30,05 | 30,20 | 26,24 | 27,26 | 27,26 | 92.100 |
04 mar 2024 | 27,98 | 28,70 | 27,98 | 28,62 | 28,62 | 51.400 |
01 mar 2024 | 27,87 | 27,87 | 27,25 | 27,69 | 27,69 | 26.900 |
29 feb 2024 | 27,96 | 27,96 | 27,00 | 27,36 | 27,36 | 37.500 |
28 feb 2024 | 26,83 | 27,88 | 25,80 | 26,60 | 26,60 | 81.200 |
27 feb 2024 | 26,40 | 26,45 | 25,98 | 26,28 | 26,28 | 42.100 |
26 feb 2024 | 25,08 | 25,96 | 25,08 | 25,83 | 25,83 | 69.600 |
23 feb 2024 | 24,29 | 24,31 | 24,07 | 24,30 | 24,30 | 13.700 |
22 feb 2024 | 24,18 | 24,84 | 24,18 | 24,62 | 24,62 | 26.600 |
21 feb 2024 | 23,74 | 24,10 | 23,74 | 23,85 | 23,85 | 11.800 |
20 feb 2024 | 24,32 | 24,54 | 23,94 | 24,54 | 24,54 | 40.100 |
16 feb 2024 | 23,52 | 23,52 | 23,04 | 23,21 | 23,21 | 33.100 |
15 feb 2024 | 23,60 | 23,73 | 23,41 | 23,55 | 23,55 | 33.000 |
14 feb 2024 | 23,09 | 23,13 | 22,91 | 23,01 | 23,01 | 50.300 |
13 feb 2024 | 22,21 | 22,23 | 21,95 | 22,10 | 22,10 | 16.900 |
12 feb 2024 | 21,21 | 22,21 | 21,14 | 22,21 | 22,21 | 57.000 |
09 feb 2024 | 21,12 | 21,37 | 21,11 | 21,16 | 21,16 | 10.200 |
08 feb 2024 | 20,75 | 21,06 | 20,65 | 20,73 | 20,73 | 36.100 |
07 feb 2024 | 20,34 | 20,86 | 20,27 | 20,83 | 20,83 | 16.200 |
06 feb 2024 | 20,08 | 20,47 | 20,03 | 20,37 | 20,37 | 12.400 |
05 feb 2024 | 19,97 | 19,97 | 19,61 | 19,72 | 19,72 | 19.200 |
02 feb 2024 | 19,74 | 19,96 | 19,71 | 19,80 | 19,80 | 16.600 |
01 feb 2024 | 19,61 | 19,91 | 19,61 | 19,80 | 19,80 | 19.700 |
01 feb 2024 | 1.245 Dividendo |
31 gen 2024 | 21,31 | 21,44 | 21,00 | 21,00 | 19,76 | 9.300 |
30 gen 2024 | 21,28 | 21,78 | 21,21 | 21,73 | 20,44 | 11.600 |
29 gen 2024 | 20,70 | 21,12 | 20,66 | 21,12 | 19,87 | 7.000 |
26 gen 2024 | 20,71 | 20,92 | 20,71 | 20,79 | 19,55 | 5.500 |
25 gen 2024 | 20,42 | 20,48 | 20,08 | 20,43 | 19,22 | 5.000 |
24 gen 2024 | 20,52 | 20,61 | 20,32 | 20,32 | 19,12 | 11.600 |
23 gen 2024 | 20,24 | 20,52 | 20,05 | 20,30 | 19,10 | 17.000 |
22 gen 2024 | 21,76 | 21,76 | 21,20 | 21,31 | 20,05 | 37.100 |
19 gen 2024 | 22,15 | 22,54 | 21,89 | 22,45 | 21,12 | 26.700 |
18 gen 2024 | 22,79 | 22,90 | 21,95 | 22,10 | 20,79 | 18.200 |
17 gen 2024 | 23,15 | 23,15 | 22,70 | 22,88 | 21,52 | 28.500 |
16 gen 2024 | 22,90 | 23,24 | 22,55 | 23,21 | 21,83 | 68.300 |
12 gen 2024 | 24,12 | 24,20 | 23,06 | 23,06 | 21,69 | 63.700 |
11 gen 2024 | 23,73 | 24,08 | 23,09 | 23,38 | 21,99 | 57.400 |
10 gen 2024 | 21,82 | 22,62 | 21,73 | 22,48 | 21,15 | 62.600 |
09 gen 2024 | 21,09 | 21,09 | 20,73 | 20,73 | 19,50 | 18.900 |
08 gen 2024 | 20,97 | 21,60 | 20,87 | 21,52 | 20,24 | 12.400 |
05 gen 2024 | 20,61 | 20,95 | 20,61 | 20,79 | 19,56 | 69.700 |
*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...