Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 20,26 | 20,43 | 20,01 | 20,03 | 20,03 | 233.461 |
02 mag 2024 | 19,12 | 19,89 | 19,06 | 19,79 | 19,79 | 413.500 |
01 mag 2024 | 18,69 | 19,43 | 18,47 | 18,97 | 18,97 | 478.600 |
30 apr 2024 | 18,67 | 18,99 | 18,40 | 18,49 | 18,49 | 574.500 |
29 apr 2024 | 19,70 | 19,70 | 18,83 | 18,96 | 18,96 | 500.200 |
26 apr 2024 | 19,97 | 20,03 | 19,15 | 19,41 | 19,41 | 389.600 |
25 apr 2024 | 21,13 | 21,13 | 18,60 | 19,96 | 19,96 | 857.300 |
24 apr 2024 | 21,86 | 22,31 | 21,82 | 22,24 | 22,24 | 213.300 |
23 apr 2024 | 21,72 | 22,55 | 21,56 | 22,27 | 22,27 | 305.800 |
22 apr 2024 | 21,52 | 22,05 | 21,34 | 21,80 | 21,80 | 179.100 |
19 apr 2024 | 20,25 | 21,64 | 20,05 | 21,62 | 21,62 | 413.600 |
18 apr 2024 | 20,54 | 20,86 | 20,43 | 20,52 | 20,52 | 158.700 |
17 apr 2024 | 20,26 | 20,75 | 20,26 | 20,43 | 20,43 | 232.900 |
17 apr 2024 | 0.45 Dividendo |
16 apr 2024 | 21,21 | 21,22 | 20,83 | 20,93 | 20,48 | 237.900 |
15 apr 2024 | 21,60 | 21,77 | 21,02 | 21,31 | 20,85 | 257.300 |
12 apr 2024 | 20,99 | 21,37 | 20,77 | 21,33 | 20,87 | 172.400 |
11 apr 2024 | 21,33 | 21,45 | 20,95 | 21,20 | 20,74 | 182.100 |
10 apr 2024 | 22,13 | 22,13 | 21,04 | 21,20 | 20,74 | 534.500 |
09 apr 2024 | 22,72 | 23,09 | 22,62 | 22,81 | 22,32 | 154.000 |
08 apr 2024 | 22,25 | 22,74 | 22,25 | 22,59 | 22,10 | 118.400 |
05 apr 2024 | 22,20 | 22,41 | 21,92 | 22,22 | 21,74 | 119.500 |
04 apr 2024 | 22,78 | 22,82 | 22,29 | 22,37 | 21,89 | 220.400 |
03 apr 2024 | 22,08 | 22,32 | 22,03 | 22,10 | 21,62 | 150.500 |
02 apr 2024 | 22,28 | 22,41 | 22,03 | 22,25 | 21,77 | 209.200 |
01 apr 2024 | 23,54 | 23,94 | 22,57 | 22,74 | 22,25 | 258.100 |
28 mar 2024 | 23,17 | 23,64 | 23,08 | 23,49 | 22,98 | 367.400 |
27 mar 2024 | 22,10 | 23,28 | 22,10 | 23,16 | 22,66 | 268.400 |
26 mar 2024 | 22,55 | 22,67 | 21,95 | 22,10 | 21,62 | 222.200 |
25 mar 2024 | 22,45 | 22,82 | 22,11 | 22,47 | 21,99 | 233.600 |
22 mar 2024 | 22,83 | 22,94 | 21,93 | 22,26 | 21,78 | 300.600 |
21 mar 2024 | 22,59 | 23,32 | 22,39 | 22,77 | 22,28 | 245.200 |
20 mar 2024 | 21,34 | 22,84 | 21,18 | 22,52 | 22,04 | 419.000 |
19 mar 2024 | 21,80 | 22,31 | 21,54 | 21,56 | 21,10 | 343.900 |
18 mar 2024 | 22,34 | 22,34 | 21,64 | 21,94 | 21,47 | 306.600 |
15 mar 2024 | 21,80 | 22,60 | 21,80 | 22,13 | 21,65 | 3.036.100 |
14 mar 2024 | 22,68 | 22,81 | 21,40 | 21,75 | 21,28 | 648.600 |
13 mar 2024 | 22,98 | 23,37 | 22,43 | 22,78 | 22,29 | 388.800 |
12 mar 2024 | 23,78 | 23,78 | 22,63 | 23,08 | 22,58 | 423.300 |
11 mar 2024 | 23,69 | 24,11 | 23,28 | 23,85 | 23,34 | 317.600 |
08 mar 2024 | 24,01 | 24,02 | 23,51 | 23,68 | 23,17 | 197.700 |
07 mar 2024 | 23,81 | 24,06 | 23,13 | 23,49 | 22,98 | 196.300 |
06 mar 2024 | 23,13 | 23,91 | 22,42 | 23,40 | 22,90 | 311.200 |
05 mar 2024 | 22,39 | 23,43 | 22,20 | 23,05 | 22,55 | 333.900 |
04 mar 2024 | 23,70 | 23,96 | 21,74 | 22,53 | 22,05 | 346.500 |
01 mar 2024 | 23,65 | 23,83 | 22,96 | 23,61 | 23,10 | 161.800 |
29 feb 2024 | 23,78 | 24,27 | 23,60 | 23,82 | 23,31 | 194.000 |
28 feb 2024 | 22,99 | 23,53 | 22,84 | 23,08 | 22,58 | 171.400 |
27 feb 2024 | 23,36 | 23,71 | 22,87 | 23,22 | 22,72 | 140.100 |
26 feb 2024 | 23,45 | 23,72 | 23,05 | 23,12 | 22,62 | 167.900 |
23 feb 2024 | 23,38 | 23,83 | 23,14 | 23,67 | 23,16 | 221.800 |
22 feb 2024 | 23,88 | 23,90 | 23,15 | 23,59 | 23,08 | 283.600 |
21 feb 2024 | 23,98 | 24,20 | 23,55 | 23,77 | 23,26 | 197.400 |
20 feb 2024 | 23,99 | 24,46 | 23,99 | 24,08 | 23,56 | 170.600 |
16 feb 2024 | 24,42 | 24,60 | 24,19 | 24,45 | 23,92 | 209.500 |
15 feb 2024 | 23,70 | 25,05 | 23,70 | 24,79 | 24,26 | 219.700 |
14 feb 2024 | 23,54 | 23,93 | 22,97 | 23,59 | 23,08 | 232.400 |
13 feb 2024 | 23,15 | 23,36 | 22,48 | 23,09 | 22,59 | 388.200 |
12 feb 2024 | 23,45 | 24,72 | 23,41 | 24,26 | 23,74 | 207.400 |
09 feb 2024 | 22,93 | 23,53 | 22,16 | 23,47 | 22,97 | 230.300 |
08 feb 2024 | 22,77 | 23,13 | 22,54 | 22,92 | 22,43 | 190.100 |
07 feb 2024 | 23,61 | 23,61 | 22,32 | 22,80 | 22,31 | 321.400 |
06 feb 2024 | 23,70 | 24,06 | 23,34 | 23,51 | 23,00 | 223.400 |
05 feb 2024 | 24,01 | 24,03 | 23,28 | 23,66 | 23,15 | 149.400 |
02 feb 2024 | 23,27 | 24,86 | 23,26 | 24,39 | 23,87 | 244.000 |
01 feb 2024 | 25,01 | 25,15 | 22,80 | 24,16 | 23,64 | 525.600 |
31 gen 2024 | 26,88 | 27,11 | 24,74 | 24,79 | 24,26 | 700.200 |
30 gen 2024 | 27,15 | 27,72 | 27,01 | 27,64 | 27,05 | 161.900 |
29 gen 2024 | 27,32 | 27,37 | 26,66 | 27,29 | 26,70 | 204.200 |
26 gen 2024 | 27,56 | 28,25 | 27,28 | 27,32 | 26,73 | 214.000 |
25 gen 2024 | 28,04 | 28,37 | 26,51 | 27,09 | 26,51 | 292.500 |
24 gen 2024 | 27,94 | 28,33 | 27,56 | 27,86 | 27,26 | 231.900 |
23 gen 2024 | 28,16 | 28,39 | 27,21 | 27,42 | 26,83 | 122.800 |
22 gen 2024 | 27,45 | 27,93 | 27,44 | 27,90 | 27,30 | 256.100 |
19 gen 2024 | 26,88 | 27,33 | 26,41 | 27,29 | 26,70 | 221.200 |
18 gen 2024 | 26,75 | 26,91 | 26,21 | 26,74 | 26,17 | 269.000 |
17 gen 2024 | 26,50 | 27,03 | 26,16 | 26,52 | 25,95 | 141.400 |
16 gen 2024 | 26,70 | 27,26 | 26,52 | 26,80 | 26,22 | 133.400 |
12 gen 2024 | 27,84 | 28,21 | 26,82 | 27,26 | 26,67 | 146.000 |
11 gen 2024 | 28,02 | 28,02 | 26,95 | 27,72 | 27,12 | 224.600 |
10 gen 2024 | 28,65 | 28,69 | 28,02 | 28,12 | 27,52 | 215.200 |
10 gen 2024 | 0.45 Dividendo |
09 gen 2024 | 29,20 | 29,30 | 28,78 | 28,98 | 27,92 | 245.800 |
08 gen 2024 | 29,12 | 29,71 | 28,88 | 29,57 | 28,48 | 168.700 |
05 gen 2024 | 29,19 | 30,05 | 29,10 | 29,25 | 28,18 | 263.600 |
04 gen 2024 | 28,40 | 29,72 | 28,04 | 29,27 | 28,20 | 202.300 |
03 gen 2024 | 29,58 | 29,58 | 28,25 | 28,33 | 27,29 | 248.400 |
02 gen 2024 | 29,81 | 30,60 | 29,63 | 29,85 | 28,75 | 370.000 |
29 dic 2023 | 30,77 | 31,07 | 30,02 | 30,14 | 29,03 | 255.100 |
28 dic 2023 | 31,00 | 31,20 | 30,76 | 30,97 | 29,83 | 122.200 |
27 dic 2023 | 31,22 | 31,33 | 30,98 | 31,07 | 29,93 | 161.200 |
26 dic 2023 | 30,89 | 31,38 | 30,71 | 31,19 | 30,05 | 153.100 |
22 dic 2023 | 30,91 | 31,51 | 30,41 | 30,67 | 29,54 | 172.900 |
21 dic 2023 | 30,57 | 31,20 | 30,00 | 30,51 | 29,39 | 189.800 |
20 dic 2023 | 31,15 | 31,86 | 30,10 | 30,10 | 29,00 | 400.600 |
19 dic 2023 | 30,00 | 31,31 | 29,97 | 30,96 | 29,82 | 267.800 |
18 dic 2023 | 30,55 | 30,67 | 29,57 | 29,69 | 28,60 | 225.100 |
15 dic 2023 | 31,97 | 31,97 | 30,39 | 30,45 | 29,33 | 964.600 |
14 dic 2023 | 30,48 | 31,20 | 29,94 | 30,87 | 29,74 | 401.200 |
13 dic 2023 | 26,34 | 29,25 | 26,34 | 29,18 | 28,11 | 349.600 |
*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...