Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 23,91 | 24,23 | 23,99 | 24,13 | 24,13 | 338.594 |
06 mag 2024 | 24,00 | 24,03 | 23,71 | 23,86 | 23,86 | 1.266.600 |
03 mag 2024 | 23,97 | 24,04 | 23,75 | 23,82 | 23,82 | 1.279.300 |
02 mag 2024 | 23,62 | 23,79 | 23,35 | 23,60 | 23,60 | 804.900 |
01 mag 2024 | 23,38 | 23,94 | 23,31 | 23,32 | 23,32 | 1.204.600 |
30 apr 2024 | 23,84 | 24,07 | 23,10 | 23,13 | 23,13 | 1.951.400 |
29 apr 2024 | 24,02 | 24,21 | 23,96 | 24,15 | 24,15 | 2.457.700 |
26 apr 2024 | 23,86 | 23,98 | 23,72 | 23,85 | 23,85 | 1.579.300 |
25 apr 2024 | 23,66 | 23,79 | 23,45 | 23,68 | 23,68 | 1.899.800 |
24 apr 2024 | 23,96 | 24,07 | 23,56 | 23,82 | 23,82 | 1.573.000 |
23 apr 2024 | 23,58 | 24,09 | 23,50 | 23,98 | 23,98 | 915.400 |
22 apr 2024 | 23,70 | 23,86 | 23,43 | 23,70 | 23,70 | 1.385.300 |
19 apr 2024 | 23,65 | 23,81 | 23,45 | 23,77 | 23,77 | 1.027.300 |
18 apr 2024 | 23,89 | 23,91 | 23,49 | 23,63 | 23,63 | 1.083.700 |
17 apr 2024 | 24,30 | 24,35 | 23,77 | 23,77 | 23,77 | 1.197.200 |
16 apr 2024 | 24,29 | 24,37 | 23,96 | 24,08 | 24,08 | 1.430.700 |
15 apr 2024 | 24,84 | 24,99 | 24,28 | 24,45 | 24,45 | 1.077.700 |
12 apr 2024 | 24,96 | 25,09 | 24,46 | 24,61 | 24,61 | 718.400 |
11 apr 2024 | 25,33 | 25,34 | 24,87 | 25,19 | 25,19 | 955.000 |
10 apr 2024 | 25,29 | 25,81 | 25,20 | 25,29 | 25,29 | 1.723.200 |
09 apr 2024 | 25,49 | 25,72 | 25,32 | 25,71 | 25,71 | 1.312.900 |
08 apr 2024 | 24,95 | 25,36 | 24,71 | 25,35 | 25,35 | 1.326.700 |
05 apr 2024 | 24,97 | 25,02 | 24,64 | 24,71 | 24,71 | 1.184.100 |
04 apr 2024 | 25,20 | 25,49 | 24,84 | 24,97 | 24,97 | 1.930.900 |
03 apr 2024 | 24,67 | 25,24 | 24,61 | 25,04 | 25,04 | 1.872.500 |
02 apr 2024 | 24,85 | 24,89 | 24,56 | 24,67 | 24,67 | 1.073.700 |
01 apr 2024 | 25,12 | 25,14 | 24,85 | 24,99 | 24,99 | 958.800 |
28 mar 2024 | 25,02 | 25,14 | 24,85 | 24,98 | 24,98 | 1.309.100 |
27 mar 2024 | 24,86 | 24,96 | 24,68 | 24,89 | 24,89 | 1.299.800 |
26 mar 2024 | 24,86 | 24,91 | 24,67 | 24,67 | 24,67 | 1.582.600 |
25 mar 2024 | 24,76 | 24,97 | 24,68 | 24,76 | 24,76 | 921.400 |
22 mar 2024 | 24,67 | 25,05 | 24,64 | 24,76 | 24,76 | 1.708.700 |
21 mar 2024 | 24,70 | 24,95 | 24,61 | 24,62 | 24,62 | 1.556.300 |
20 mar 2024 | 24,06 | 24,63 | 23,98 | 24,59 | 24,59 | 1.005.800 |
19 mar 2024 | 24,07 | 24,26 | 23,97 | 23,98 | 23,98 | 1.203.000 |
18 mar 2024 | 24,21 | 24,41 | 24,05 | 24,07 | 24,07 | 1.416.500 |
15 mar 2024 | 23,89 | 24,32 | 23,89 | 24,11 | 24,11 | 1.189.400 |
14 mar 2024 | 24,32 | 24,46 | 23,95 | 24,12 | 24,12 | 836.800 |
13 mar 2024 | 24,07 | 24,64 | 24,07 | 24,41 | 24,41 | 1.729.900 |
12 mar 2024 | 24,01 | 24,13 | 23,88 | 24,11 | 24,11 | 668.700 |
11 mar 2024 | 23,92 | 24,14 | 23,75 | 23,98 | 23,98 | 881.800 |
08 mar 2024 | 24,26 | 24,43 | 23,91 | 23,95 | 23,95 | 998.600 |
07 mar 2024 | 23,94 | 24,33 | 23,94 | 24,15 | 24,15 | 1.168.500 |
06 mar 2024 | 23,50 | 23,71 | 23,41 | 23,70 | 23,70 | 1.587.500 |
05 mar 2024 | 23,38 | 23,55 | 23,09 | 23,21 | 23,21 | 1.449.900 |
04 mar 2024 | 23,57 | 23,80 | 23,52 | 23,56 | 23,56 | 892.900 |
01 mar 2024 | 23,39 | 23,79 | 23,39 | 23,63 | 23,63 | 1.131.600 |
29 feb 2024 | 23,41 | 23,55 | 23,27 | 23,50 | 23,50 | 1.670.800 |
29 feb 2024 | 0.08 Dividendo |
28 feb 2024 | 23,28 | 23,51 | 23,23 | 23,35 | 23,27 | 777.300 |
27 feb 2024 | 23,55 | 23,67 | 23,35 | 23,40 | 23,32 | 927.600 |
26 feb 2024 | 23,36 | 23,54 | 23,24 | 23,37 | 23,29 | 1.298.900 |
23 feb 2024 | 23,54 | 23,61 | 23,09 | 23,39 | 23,31 | 1.584.800 |
22 feb 2024 | 23,30 | 23,85 | 23,30 | 23,54 | 23,46 | 1.667.200 |
21 feb 2024 | 21,96 | 23,19 | 21,42 | 23,00 | 22,92 | 3.472.700 |
20 feb 2024 | 23,50 | 23,76 | 23,37 | 23,48 | 23,40 | 1.999.000 |
16 feb 2024 | 23,66 | 24,14 | 23,66 | 23,86 | 23,78 | 1.840.900 |
15 feb 2024 | 23,35 | 23,86 | 23,35 | 23,84 | 23,76 | 1.197.900 |
14 feb 2024 | 22,93 | 23,31 | 22,77 | 23,20 | 23,12 | 1.418.800 |
13 feb 2024 | 22,64 | 22,92 | 22,46 | 22,68 | 22,60 | 1.259.200 |
12 feb 2024 | 22,99 | 23,47 | 22,98 | 23,20 | 23,12 | 993.700 |
09 feb 2024 | 22,76 | 23,03 | 22,63 | 22,98 | 22,90 | 1.115.600 |
08 feb 2024 | 22,52 | 22,80 | 22,42 | 22,73 | 22,65 | 862.800 |
07 feb 2024 | 22,37 | 22,64 | 22,22 | 22,56 | 22,48 | 1.103.300 |
06 feb 2024 | 21,90 | 22,27 | 21,90 | 22,25 | 22,17 | 1.179.100 |
05 feb 2024 | 22,00 | 22,01 | 21,58 | 21,80 | 21,73 | 1.682.000 |
02 feb 2024 | 22,20 | 22,34 | 21,94 | 22,26 | 22,18 | 1.416.400 |
01 feb 2024 | 22,35 | 22,49 | 22,02 | 22,44 | 22,36 | 827.000 |
31 gen 2024 | 22,70 | 22,77 | 22,23 | 22,23 | 22,15 | 1.383.800 |
30 gen 2024 | 22,77 | 22,93 | 22,64 | 22,72 | 22,64 | 777.600 |
29 gen 2024 | 22,44 | 22,89 | 22,33 | 22,83 | 22,75 | 850.500 |
26 gen 2024 | 22,72 | 22,76 | 22,48 | 22,52 | 22,44 | 857.900 |
25 gen 2024 | 22,59 | 22,76 | 22,29 | 22,49 | 22,41 | 1.350.100 |
24 gen 2024 | 23,06 | 23,06 | 22,40 | 22,42 | 22,34 | 1.368.100 |
23 gen 2024 | 23,32 | 23,39 | 22,74 | 22,99 | 22,91 | 1.570.100 |
22 gen 2024 | 23,06 | 23,31 | 23,02 | 23,14 | 23,06 | 1.445.100 |
19 gen 2024 | 22,30 | 23,17 | 22,14 | 22,98 | 22,90 | 3.236.400 |
18 gen 2024 | 21,91 | 22,40 | 21,88 | 22,37 | 22,29 | 1.034.200 |
17 gen 2024 | 21,70 | 21,89 | 21,70 | 21,77 | 21,70 | 867.200 |
16 gen 2024 | 22,04 | 22,09 | 21,77 | 22,05 | 21,97 | 1.086.200 |
12 gen 2024 | 22,82 | 22,84 | 22,22 | 22,24 | 22,16 | 2.367.600 |
11 gen 2024 | 22,72 | 22,75 | 22,47 | 22,63 | 22,55 | 1.343.000 |
10 gen 2024 | 22,69 | 22,78 | 22,44 | 22,67 | 22,59 | 1.252.700 |
09 gen 2024 | 22,30 | 22,67 | 22,25 | 22,66 | 22,58 | 1.339.900 |
08 gen 2024 | 22,30 | 22,60 | 22,28 | 22,58 | 22,50 | 1.080.900 |
05 gen 2024 | 22,21 | 22,57 | 22,19 | 22,35 | 22,27 | 1.099.700 |
04 gen 2024 | 22,36 | 22,43 | 22,10 | 22,21 | 22,13 | 1.288.400 |
03 gen 2024 | 22,50 | 22,51 | 22,22 | 22,33 | 22,25 | 1.272.400 |
02 gen 2024 | 22,92 | 23,06 | 22,63 | 22,81 | 22,73 | 968.800 |
29 dic 2023 | 23,33 | 23,40 | 23,11 | 23,14 | 23,06 | 685.400 |
28 dic 2023 | 23,54 | 23,57 | 23,30 | 23,47 | 23,39 | 779.200 |
27 dic 2023 | 23,60 | 23,69 | 23,45 | 23,51 | 23,43 | 649.700 |
26 dic 2023 | 23,58 | 23,75 | 23,44 | 23,59 | 23,51 | 706.700 |
22 dic 2023 | 23,43 | 23,55 | 23,34 | 23,46 | 23,38 | 1.012.100 |
21 dic 2023 | 22,92 | 23,39 | 22,88 | 23,32 | 23,24 | 2.443.900 |
20 dic 2023 | 22,28 | 22,90 | 22,10 | 22,67 | 22,59 | 3.348.100 |
19 dic 2023 | 22,46 | 22,49 | 22,18 | 22,20 | 22,12 | 1.593.800 |
18 dic 2023 | 22,40 | 22,50 | 22,18 | 22,21 | 22,13 | 1.016.100 |
15 dic 2023 | 22,37 | 22,50 | 22,20 | 22,36 | 22,28 | 1.488.300 |
14 dic 2023 | 22,00 | 22,75 | 21,94 | 22,41 | 22,33 | 1.530.600 |
*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...