Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 21,64 | 22,06 | 21,60 | 21,95 | 21,95 | 138.900 |
17 mag 2024 | 22,20 | 22,22 | 21,60 | 21,66 | 21,66 | 197.100 |
16 mag 2024 | 22,18 | 22,39 | 21,92 | 22,26 | 22,26 | 283.200 |
15 mag 2024 | 22,32 | 22,98 | 22,05 | 22,16 | 22,16 | 305.500 |
14 mag 2024 | 22,32 | 22,54 | 22,19 | 22,24 | 22,24 | 186.800 |
13 mag 2024 | 22,00 | 22,46 | 21,90 | 22,24 | 22,24 | 253.100 |
10 mag 2024 | 21,84 | 22,25 | 21,67 | 22,15 | 22,15 | 268.500 |
09 mag 2024 | 22,43 | 22,43 | 21,88 | 21,90 | 21,90 | 227.500 |
08 mag 2024 | 22,66 | 22,72 | 22,25 | 22,50 | 22,50 | 477.300 |
07 mag 2024 | 22,35 | 22,44 | 22,08 | 22,44 | 22,44 | 248.600 |
06 mag 2024 | 22,54 | 22,54 | 21,89 | 22,35 | 22,35 | 264.300 |
03 mag 2024 | 22,66 | 23,29 | 22,66 | 22,72 | 22,72 | 362.800 |
02 mag 2024 | 22,64 | 22,90 | 22,39 | 22,66 | 22,66 | 439.500 |
01 mag 2024 | 22,31 | 23,16 | 22,17 | 22,93 | 22,93 | 505.400 |
30 apr 2024 | 21,19 | 22,23 | 21,07 | 22,23 | 22,23 | 573.100 |
29 apr 2024 | 21,42 | 21,42 | 20,86 | 20,97 | 20,97 | 413.500 |
26 apr 2024 | 21,16 | 21,65 | 21,08 | 21,23 | 21,23 | 501.400 |
25 apr 2024 | 21,08 | 21,43 | 20,72 | 20,84 | 20,84 | 532.400 |
24 apr 2024 | 21,36 | 21,50 | 20,97 | 21,04 | 21,04 | 264.700 |
23 apr 2024 | 21,43 | 21,67 | 21,04 | 21,04 | 21,04 | 254.500 |
22 apr 2024 | 21,72 | 22,10 | 20,96 | 21,26 | 21,26 | 445.600 |
19 apr 2024 | 21,97 | 22,00 | 21,24 | 21,56 | 21,56 | 354.200 |
18 apr 2024 | 21,80 | 22,19 | 21,64 | 22,02 | 22,02 | 310.000 |
17 apr 2024 | 21,86 | 22,20 | 21,43 | 21,91 | 21,91 | 382.000 |
16 apr 2024 | 21,43 | 22,06 | 21,29 | 21,74 | 21,74 | 453.200 |
15 apr 2024 | 20,75 | 21,43 | 20,59 | 21,35 | 21,35 | 608.700 |
12 apr 2024 | 20,09 | 21,16 | 19,80 | 20,99 | 20,99 | 676.700 |
11 apr 2024 | 20,14 | 20,86 | 20,14 | 20,33 | 20,33 | 516.200 |
10 apr 2024 | 20,41 | 20,65 | 20,11 | 20,22 | 20,22 | 352.500 |
09 apr 2024 | 20,25 | 20,66 | 20,10 | 20,36 | 20,36 | 257.800 |
08 apr 2024 | 20,14 | 20,45 | 20,00 | 20,38 | 20,38 | 263.200 |
05 apr 2024 | 20,36 | 20,62 | 19,95 | 20,10 | 20,10 | 375.300 |
04 apr 2024 | 20,45 | 20,69 | 20,30 | 20,54 | 20,54 | 392.900 |
03 apr 2024 | 20,69 | 20,75 | 20,44 | 20,48 | 20,48 | 285.000 |
02 apr 2024 | 21,17 | 21,35 | 20,74 | 20,78 | 20,78 | 279.400 |
01 apr 2024 | 21,69 | 21,97 | 21,24 | 21,34 | 21,34 | 304.700 |
28 mar 2024 | 21,99 | 22,10 | 21,60 | 21,70 | 21,70 | 272.700 |
27 mar 2024 | 22,61 | 22,70 | 22,11 | 22,11 | 22,11 | 225.800 |
26 mar 2024 | 22,14 | 22,61 | 22,04 | 22,53 | 22,53 | 159.700 |
25 mar 2024 | 22,46 | 22,46 | 21,87 | 22,20 | 22,20 | 197.900 |
22 mar 2024 | 22,47 | 22,68 | 22,37 | 22,60 | 22,60 | 142.600 |
21 mar 2024 | 22,64 | 22,79 | 22,38 | 22,49 | 22,49 | 124.500 |
20 mar 2024 | 22,95 | 22,98 | 22,56 | 22,71 | 22,71 | 208.700 |
19 mar 2024 | 23,20 | 23,21 | 22,62 | 22,63 | 22,63 | 264.800 |
19 mar 2024 | 0.37 Dividendo |
18 mar 2024 | 23,56 | 23,90 | 23,39 | 23,53 | 23,16 | 269.300 |
15 mar 2024 | 23,99 | 23,99 | 23,37 | 23,71 | 23,34 | 326.000 |
14 mar 2024 | 24,20 | 24,31 | 23,81 | 23,81 | 23,44 | 323.900 |
13 mar 2024 | 24,65 | 24,65 | 24,04 | 24,29 | 23,91 | 319.300 |
12 mar 2024 | 24,99 | 25,35 | 24,88 | 25,08 | 24,69 | 301.700 |
11 mar 2024 | 25,67 | 25,89 | 24,99 | 25,03 | 24,64 | 312.500 |
08 mar 2024 | 25,78 | 25,86 | 25,52 | 25,52 | 25,12 | 206.000 |
07 mar 2024 | 26,06 | 26,09 | 25,41 | 25,67 | 25,27 | 362.500 |
06 mar 2024 | 25,85 | 26,20 | 25,54 | 26,10 | 25,69 | 318.000 |
05 mar 2024 | 26,71 | 26,74 | 25,91 | 26,27 | 25,86 | 321.700 |
04 mar 2024 | 26,02 | 26,68 | 25,98 | 26,62 | 26,20 | 238.800 |
01 mar 2024 | 26,46 | 26,46 | 25,83 | 26,10 | 25,69 | 247.000 |
29 feb 2024 | 26,78 | 26,96 | 26,49 | 26,72 | 26,30 | 225.900 |
28 feb 2024 | 26,76 | 27,11 | 26,33 | 26,91 | 26,49 | 264.300 |
27 feb 2024 | 26,44 | 27,05 | 26,32 | 26,78 | 26,36 | 227.100 |
26 feb 2024 | 26,74 | 27,05 | 26,19 | 26,56 | 26,14 | 170.300 |
23 feb 2024 | 26,89 | 27,21 | 26,58 | 26,73 | 26,31 | 196.400 |
22 feb 2024 | 26,78 | 27,02 | 26,14 | 26,41 | 25,99 | 314.600 |
21 feb 2024 | 27,26 | 27,26 | 26,38 | 26,42 | 26,00 | 230.000 |
20 feb 2024 | 26,86 | 27,49 | 26,80 | 27,40 | 26,97 | 302.300 |
16 feb 2024 | 26,81 | 27,09 | 26,52 | 26,95 | 26,53 | 294.900 |
15 feb 2024 | 28,46 | 28,51 | 26,73 | 26,90 | 26,48 | 547.100 |
14 feb 2024 | 27,96 | 28,72 | 27,79 | 28,43 | 27,98 | 365.600 |
13 feb 2024 | 27,81 | 28,72 | 27,58 | 28,34 | 27,89 | 408.700 |
12 feb 2024 | 28,22 | 28,22 | 27,65 | 27,78 | 27,34 | 266.800 |
09 feb 2024 | 27,47 | 28,46 | 27,23 | 28,41 | 27,96 | 301.100 |
08 feb 2024 | 28,10 | 28,14 | 27,35 | 27,54 | 27,11 | 265.000 |
07 feb 2024 | 27,97 | 28,55 | 27,82 | 28,07 | 27,63 | 242.800 |
06 feb 2024 | 28,19 | 28,42 | 27,67 | 28,17 | 27,73 | 238.400 |
05 feb 2024 | 28,54 | 28,96 | 28,04 | 28,37 | 27,92 | 286.300 |
02 feb 2024 | 27,88 | 28,68 | 27,81 | 28,23 | 27,79 | 614.100 |
01 feb 2024 | 27,91 | 28,79 | 27,66 | 28,30 | 27,85 | 765.900 |
31 gen 2024 | 27,28 | 28,26 | 27,13 | 28,25 | 27,81 | 585.800 |
30 gen 2024 | 28,29 | 28,54 | 27,20 | 27,23 | 26,80 | 406.100 |
29 gen 2024 | 27,83 | 28,35 | 27,70 | 27,80 | 27,36 | 270.000 |
26 gen 2024 | 28,21 | 28,58 | 27,68 | 27,69 | 27,25 | 260.300 |
25 gen 2024 | 29,03 | 29,33 | 28,06 | 28,06 | 27,62 | 417.200 |
24 gen 2024 | 29,95 | 30,20 | 29,35 | 29,37 | 28,91 | 208.800 |
23 gen 2024 | 30,49 | 30,54 | 29,78 | 30,23 | 29,75 | 155.600 |
22 gen 2024 | 30,65 | 31,07 | 30,23 | 30,38 | 29,90 | 243.300 |
19 gen 2024 | 30,87 | 31,00 | 30,55 | 30,55 | 30,07 | 461.400 |
18 gen 2024 | 30,58 | 31,44 | 30,57 | 30,76 | 30,28 | 446.100 |
17 gen 2024 | 30,68 | 30,85 | 30,04 | 30,59 | 30,11 | 270.100 |
16 gen 2024 | 28,89 | 30,13 | 28,80 | 30,08 | 29,61 | 269.000 |
12 gen 2024 | 28,56 | 29,07 | 28,28 | 28,72 | 28,27 | 297.100 |
11 gen 2024 | 29,16 | 29,55 | 29,06 | 29,42 | 28,96 | 379.600 |
10 gen 2024 | 28,83 | 29,70 | 28,83 | 29,51 | 29,05 | 216.400 |
09 gen 2024 | 27,92 | 29,02 | 27,92 | 28,90 | 28,45 | 204.900 |
08 gen 2024 | 28,33 | 29,02 | 27,95 | 27,99 | 27,55 | 482.000 |
05 gen 2024 | 26,97 | 27,60 | 26,91 | 27,35 | 26,92 | 215.100 |
04 gen 2024 | 26,15 | 27,41 | 25,88 | 27,35 | 26,92 | 418.500 |
03 gen 2024 | 27,23 | 27,50 | 26,25 | 26,44 | 26,02 | 276.900 |
02 gen 2024 | 27,63 | 27,63 | 26,81 | 27,27 | 26,84 | 335.800 |
29 dic 2023 | 27,68 | 28,05 | 27,54 | 27,93 | 27,49 | 284.100 |
28 dic 2023 | 27,15 | 27,75 | 26,99 | 27,74 | 27,30 | 328.200 |
*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...