Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 24,94 | 24,94 | 24,62 | 24,86 | 24,86 | 122.000 |
03 lug 2024 | 24,66 | 24,92 | 24,66 | 24,89 | 24,89 | 77.400 |
02 lug 2024 | 24,31 | 24,60 | 24,30 | 24,54 | 24,54 | 405.100 |
01 lug 2024 | 24,80 | 24,87 | 24,55 | 24,57 | 24,57 | 213.800 |
28 giu 2024 | 24,61 | 24,69 | 24,47 | 24,53 | 24,53 | 121.900 |
27 giu 2024 | 24,51 | 24,54 | 24,41 | 24,48 | 24,48 | 115.200 |
26 giu 2024 | 24,32 | 24,35 | 24,16 | 24,23 | 24,23 | 83.400 |
25 giu 2024 | 24,49 | 24,52 | 24,30 | 24,47 | 24,47 | 266.500 |
24 giu 2024 | 24,36 | 24,62 | 24,35 | 24,45 | 24,45 | 223.000 |
21 giu 2024 | 23,74 | 23,88 | 23,65 | 23,74 | 23,74 | 157.600 |
20 giu 2024 | 23,80 | 23,92 | 23,70 | 23,79 | 23,79 | 96.200 |
18 giu 2024 | 23,55 | 23,72 | 23,43 | 23,52 | 23,52 | 51.800 |
17 giu 2024 | 23,25 | 23,56 | 23,17 | 23,50 | 23,50 | 416.000 |
14 giu 2024 | 22,60 | 22,82 | 22,58 | 22,79 | 22,79 | 226.600 |
13 giu 2024 | 23,34 | 23,34 | 22,88 | 22,96 | 22,96 | 98.300 |
12 giu 2024 | 23,67 | 23,70 | 23,45 | 23,55 | 23,55 | 238.800 |
11 giu 2024 | 23,15 | 23,15 | 22,96 | 23,09 | 23,09 | 233.100 |
11 giu 2024 | 0.433 Dividendo |
10 giu 2024 | 23,75 | 23,91 | 23,63 | 23,88 | 23,45 | 313.000 |
07 giu 2024 | 24,33 | 24,33 | 23,98 | 23,99 | 23,56 | 180.600 |
06 giu 2024 | 24,54 | 24,81 | 24,51 | 24,78 | 24,33 | 187.600 |
05 giu 2024 | 24,46 | 24,62 | 24,31 | 24,56 | 24,11 | 662.300 |
04 giu 2024 | 24,52 | 24,52 | 24,11 | 24,35 | 23,91 | 333.100 |
03 giu 2024 | 25,17 | 25,22 | 25,00 | 25,20 | 24,74 | 213.500 |
31 mag 2024 | 25,09 | 25,20 | 24,90 | 25,18 | 24,72 | 393.900 |
30 mag 2024 | 24,64 | 24,75 | 24,58 | 24,67 | 24,22 | 145.700 |
29 mag 2024 | 24,75 | 24,78 | 24,59 | 24,63 | 24,18 | 422.700 |
28 mag 2024 | 25,20 | 25,29 | 25,13 | 25,23 | 24,77 | 111.600 |
24 mag 2024 | 25,27 | 25,45 | 25,21 | 25,42 | 24,96 | 132.200 |
23 mag 2024 | 25,67 | 25,71 | 25,20 | 25,28 | 24,82 | 119.600 |
22 mag 2024 | 25,53 | 25,62 | 25,42 | 25,47 | 25,01 | 153.900 |
21 mag 2024 | 25,80 | 25,86 | 25,73 | 25,84 | 25,37 | 60.600 |
20 mag 2024 | 26,03 | 26,09 | 26,02 | 26,03 | 25,56 | 105.000 |
17 mag 2024 | 25,66 | 25,91 | 25,66 | 25,87 | 25,40 | 142.900 |
16 mag 2024 | 25,73 | 25,78 | 25,64 | 25,66 | 25,19 | 104.600 |
15 mag 2024 | 25,53 | 25,77 | 25,40 | 25,72 | 25,25 | 100.700 |
14 mag 2024 | 25,18 | 25,54 | 25,18 | 25,52 | 25,06 | 114.400 |
13 mag 2024 | 24,92 | 25,16 | 24,92 | 25,11 | 24,65 | 848.900 |
10 mag 2024 | 24,87 | 24,90 | 24,69 | 24,71 | 24,26 | 124.100 |
09 mag 2024 | 25,01 | 25,22 | 25,01 | 25,21 | 24,75 | 82.500 |
08 mag 2024 | 24,55 | 24,78 | 24,50 | 24,76 | 24,31 | 50.300 |
07 mag 2024 | 24,84 | 24,85 | 24,56 | 24,63 | 24,18 | 52.700 |
06 mag 2024 | 24,50 | 24,83 | 24,50 | 24,83 | 24,38 | 42.100 |
03 mag 2024 | 24,20 | 24,42 | 24,11 | 24,27 | 23,83 | 141.200 |
02 mag 2024 | 23,81 | 23,90 | 23,57 | 23,85 | 23,42 | 987.000 |
01 mag 2024 | 23,53 | 23,96 | 23,48 | 23,58 | 23,15 | 185.000 |
30 apr 2024 | 23,79 | 23,92 | 23,56 | 23,56 | 23,13 | 75.400 |
29 apr 2024 | 23,83 | 24,19 | 23,79 | 24,16 | 23,72 | 122.800 |
26 apr 2024 | 23,75 | 23,91 | 23,74 | 23,87 | 23,44 | 70.100 |
25 apr 2024 | 23,43 | 23,76 | 23,34 | 23,72 | 23,29 | 97.100 |
24 apr 2024 | 23,76 | 23,77 | 23,58 | 23,67 | 23,24 | 127.700 |
23 apr 2024 | 23,99 | 24,16 | 23,94 | 24,05 | 23,61 | 274.500 |
22 apr 2024 | 23,57 | 23,89 | 23,55 | 23,83 | 23,40 | 95.800 |
19 apr 2024 | 23,36 | 23,40 | 23,20 | 23,31 | 22,89 | 120.500 |
18 apr 2024 | 23,06 | 23,36 | 23,01 | 23,18 | 22,76 | 99.200 |
17 apr 2024 | 23,00 | 23,06 | 22,80 | 22,92 | 22,50 | 125.000 |
16 apr 2024 | 22,64 | 22,64 | 22,26 | 22,38 | 21,97 | 265.200 |
15 apr 2024 | 23,59 | 23,59 | 23,05 | 23,13 | 22,71 | 243.300 |
12 apr 2024 | 23,61 | 23,63 | 23,19 | 23,23 | 22,81 | 219.900 |
11 apr 2024 | 24,20 | 24,20 | 23,86 | 24,10 | 23,66 | 312.200 |
10 apr 2024 | 24,13 | 24,32 | 24,06 | 24,18 | 23,74 | 178.700 |
09 apr 2024 | 24,82 | 24,86 | 24,25 | 24,38 | 23,94 | 91.200 |
08 apr 2024 | 24,45 | 24,67 | 24,43 | 24,66 | 24,21 | 179.200 |
05 apr 2024 | 23,94 | 24,22 | 23,92 | 24,19 | 23,75 | 137.800 |
04 apr 2024 | 24,14 | 24,25 | 23,86 | 23,90 | 23,47 | 244.800 |
03 apr 2024 | 23,55 | 23,83 | 23,54 | 23,77 | 23,34 | 235.200 |
02 apr 2024 | 23,63 | 23,66 | 23,53 | 23,64 | 23,21 | 200.200 |
01 apr 2024 | 23,74 | 23,81 | 23,46 | 23,52 | 23,09 | 91.300 |
28 mar 2024 | 23,51 | 23,65 | 23,46 | 23,59 | 23,16 | 838.200 |
27 mar 2024 | 23,19 | 23,27 | 23,09 | 23,22 | 22,80 | 233.400 |
26 mar 2024 | 23,20 | 23,41 | 23,20 | 23,23 | 22,81 | 139.000 |
25 mar 2024 | 22,96 | 23,09 | 22,86 | 22,89 | 22,47 | 219.600 |
22 mar 2024 | 23,33 | 23,39 | 23,06 | 23,11 | 22,69 | 107.200 |
21 mar 2024 | 23,48 | 23,57 | 23,45 | 23,46 | 23,03 | 72.700 |
20 mar 2024 | 22,58 | 23,16 | 22,54 | 23,12 | 22,70 | 211.100 |
19 mar 2024 | 22,45 | 22,93 | 22,32 | 22,85 | 22,44 | 125.800 |
18 mar 2024 | 23,07 | 23,10 | 22,79 | 22,88 | 22,47 | 134.200 |
15 mar 2024 | 23,40 | 23,47 | 22,82 | 23,08 | 22,66 | 563.500 |
14 mar 2024 | 23,77 | 23,80 | 23,47 | 23,62 | 23,19 | 333.300 |
13 mar 2024 | 23,78 | 23,85 | 23,71 | 23,79 | 23,36 | 262.400 |
12 mar 2024 | 23,37 | 23,85 | 23,28 | 23,84 | 23,41 | 91.200 |
11 mar 2024 | 23,09 | 23,32 | 23,09 | 23,28 | 22,86 | 85.700 |
08 mar 2024 | 22,97 | 23,21 | 22,92 | 22,93 | 22,51 | 108.400 |
07 mar 2024 | 22,85 | 23,04 | 22,77 | 23,01 | 22,59 | 104.900 |
06 mar 2024 | 23,20 | 23,30 | 23,10 | 23,20 | 22,78 | 218.300 |
05 mar 2024 | 23,06 | 23,17 | 22,80 | 22,87 | 22,46 | 380.200 |
04 mar 2024 | 23,20 | 23,23 | 23,13 | 23,15 | 22,73 | 194.200 |
01 mar 2024 | 23,35 | 23,54 | 23,17 | 23,51 | 23,08 | 114.700 |
29 feb 2024 | 23,42 | 23,51 | 23,30 | 23,31 | 22,89 | 165.800 |
28 feb 2024 | 23,42 | 23,46 | 23,29 | 23,35 | 22,93 | 437.800 |
27 feb 2024 | 23,86 | 23,89 | 23,73 | 23,86 | 23,43 | 185.900 |
26 feb 2024 | 23,87 | 23,92 | 23,83 | 23,87 | 23,44 | 159.800 |
23 feb 2024 | 23,91 | 23,98 | 23,79 | 23,91 | 23,48 | 224.000 |
22 feb 2024 | 23,50 | 23,70 | 23,44 | 23,65 | 23,22 | 155.000 |
21 feb 2024 | 23,42 | 23,43 | 23,15 | 23,39 | 22,97 | 106.000 |
20 feb 2024 | 23,19 | 23,43 | 23,19 | 23,43 | 23,01 | 131.600 |
16 feb 2024 | 22,62 | 22,75 | 22,52 | 22,63 | 22,22 | 93.700 |
15 feb 2024 | 22,37 | 22,53 | 22,34 | 22,51 | 22,10 | 85.600 |
14 feb 2024 | 21,94 | 22,46 | 21,92 | 22,42 | 22,01 | 62.400 |
13 feb 2024 | 21,94 | 21,97 | 21,70 | 21,80 | 21,40 | 121.400 |
*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...