Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 23,67 | 23,72 | 23,59 | 23,61 | 23,61 | 38.768 |
09 mag 2024 | 23,50 | 23,66 | 23,33 | 23,61 | 23,61 | 100.800 |
08 mag 2024 | 23,37 | 23,52 | 23,36 | 23,46 | 23,46 | 76.000 |
07 mag 2024 | 23,42 | 23,58 | 23,35 | 23,41 | 23,41 | 116.900 |
06 mag 2024 | 23,10 | 23,37 | 23,10 | 23,33 | 23,33 | 150.600 |
03 mag 2024 | 22,95 | 23,05 | 22,86 | 23,02 | 23,02 | 82.000 |
02 mag 2024 | 22,82 | 22,86 | 22,61 | 22,79 | 22,79 | 89.100 |
01 mag 2024 | 22,67 | 22,86 | 22,60 | 22,63 | 22,63 | 109.200 |
30 apr 2024 | 22,92 | 23,05 | 22,66 | 22,67 | 22,67 | 177.000 |
29 apr 2024 | 22,99 | 23,00 | 22,75 | 22,88 | 22,88 | 140.400 |
26 apr 2024 | 22,71 | 22,95 | 22,70 | 22,88 | 22,88 | 92.100 |
25 apr 2024 | 22,59 | 22,71 | 22,52 | 22,64 | 22,64 | 75.400 |
24 apr 2024 | 22,72 | 22,84 | 22,65 | 22,65 | 22,65 | 109.300 |
23 apr 2024 | 22,53 | 22,73 | 22,42 | 22,64 | 22,64 | 140.600 |
22 apr 2024 | 22,32 | 22,54 | 22,30 | 22,42 | 22,42 | 111.200 |
22 apr 2024 | 0.165 Dividendo |
19 apr 2024 | 22,44 | 22,62 | 22,29 | 22,32 | 22,16 | 128.600 |
18 apr 2024 | 22,50 | 22,56 | 22,38 | 22,40 | 22,23 | 74.500 |
17 apr 2024 | 22,57 | 22,62 | 22,41 | 22,41 | 22,24 | 107.200 |
16 apr 2024 | 22,44 | 22,56 | 22,31 | 22,43 | 22,26 | 79.200 |
15 apr 2024 | 22,98 | 23,17 | 22,36 | 22,38 | 22,21 | 153.600 |
12 apr 2024 | 23,35 | 23,35 | 22,80 | 22,84 | 22,67 | 136.400 |
11 apr 2024 | 23,45 | 23,52 | 23,28 | 23,40 | 23,23 | 88.300 |
10 apr 2024 | 23,47 | 23,52 | 23,28 | 23,34 | 23,17 | 113.500 |
09 apr 2024 | 23,50 | 23,72 | 23,40 | 23,68 | 23,50 | 194.200 |
08 apr 2024 | 23,37 | 23,56 | 23,35 | 23,52 | 23,35 | 104.700 |
05 apr 2024 | 23,16 | 23,44 | 23,16 | 23,30 | 23,13 | 98.800 |
04 apr 2024 | 23,47 | 23,59 | 23,09 | 23,20 | 23,03 | 117.800 |
03 apr 2024 | 23,40 | 23,57 | 23,40 | 23,42 | 23,25 | 119.000 |
02 apr 2024 | 23,24 | 23,61 | 23,21 | 23,44 | 23,27 | 131.800 |
01 apr 2024 | 23,55 | 23,64 | 23,46 | 23,52 | 23,35 | 106.500 |
28 mar 2024 | 23,49 | 23,70 | 23,46 | 23,60 | 23,43 | 143.600 |
27 mar 2024 | 23,23 | 23,40 | 23,17 | 23,40 | 23,23 | 88.200 |
26 mar 2024 | 23,15 | 23,22 | 23,06 | 23,12 | 22,95 | 103.800 |
25 mar 2024 | 22,95 | 23,12 | 22,90 | 23,00 | 22,83 | 71.500 |
22 mar 2024 | 23,15 | 23,20 | 23,00 | 23,01 | 22,84 | 103.700 |
21 mar 2024 | 23,05 | 23,20 | 23,05 | 23,12 | 22,95 | 105.900 |
20 mar 2024 | 22,70 | 22,98 | 22,70 | 22,95 | 22,78 | 63.400 |
20 mar 2024 | 0.149 Dividendo |
19 mar 2024 | 22,77 | 22,89 | 22,70 | 22,89 | 22,57 | 118.600 |
18 mar 2024 | 22,73 | 22,92 | 22,70 | 22,79 | 22,47 | 83.900 |
15 mar 2024 | 22,70 | 22,89 | 22,60 | 22,60 | 22,29 | 155.300 |
14 mar 2024 | 23,05 | 23,10 | 22,64 | 22,72 | 22,41 | 116.100 |
13 mar 2024 | 22,96 | 23,14 | 22,96 | 23,03 | 22,71 | 101.900 |
12 mar 2024 | 23,06 | 23,11 | 22,94 | 23,05 | 22,73 | 104.700 |
11 mar 2024 | 22,85 | 23,06 | 22,84 | 22,96 | 22,64 | 146.200 |
08 mar 2024 | 22,98 | 23,13 | 22,94 | 22,95 | 22,63 | 126.900 |
07 mar 2024 | 22,97 | 23,06 | 22,92 | 22,98 | 22,66 | 88.300 |
06 mar 2024 | 22,78 | 22,99 | 22,78 | 22,81 | 22,49 | 89.700 |
05 mar 2024 | 22,74 | 22,88 | 22,65 | 22,73 | 22,42 | 114.500 |
04 mar 2024 | 22,75 | 22,90 | 22,73 | 22,77 | 22,45 | 83.900 |
01 mar 2024 | 22,70 | 22,87 | 22,65 | 22,80 | 22,48 | 106.800 |
29 feb 2024 | 22,73 | 22,80 | 22,59 | 22,64 | 22,33 | 114.300 |
28 feb 2024 | 22,45 | 22,67 | 22,45 | 22,61 | 22,30 | 101.500 |
27 feb 2024 | 22,57 | 22,65 | 22,53 | 22,57 | 22,26 | 121.300 |
26 feb 2024 | 22,60 | 22,73 | 22,46 | 22,47 | 22,16 | 91.000 |
23 feb 2024 | 22,56 | 22,73 | 22,50 | 22,57 | 22,26 | 138.400 |
22 feb 2024 | 22,50 | 22,59 | 22,36 | 22,57 | 22,26 | 116.200 |
21 feb 2024 | 22,17 | 22,48 | 22,17 | 22,36 | 22,05 | 94.200 |
21 feb 2024 | 0.149 Dividendo |
20 feb 2024 | 22,35 | 22,48 | 22,29 | 22,37 | 21,91 | 99.900 |
16 feb 2024 | 22,45 | 22,58 | 22,40 | 22,48 | 22,02 | 123.300 |
15 feb 2024 | 22,33 | 22,55 | 22,30 | 22,46 | 22,00 | 102.400 |
14 feb 2024 | 22,12 | 22,33 | 22,12 | 22,26 | 21,81 | 101.600 |
13 feb 2024 | 22,05 | 22,27 | 22,00 | 22,10 | 21,65 | 104.900 |
12 feb 2024 | 22,19 | 22,46 | 22,17 | 22,38 | 21,92 | 134.600 |
09 feb 2024 | 22,23 | 22,25 | 22,11 | 22,17 | 21,72 | 179.500 |
08 feb 2024 | 22,07 | 22,22 | 22,07 | 22,19 | 21,74 | 88.000 |
07 feb 2024 | 22,03 | 22,23 | 22,01 | 22,10 | 21,65 | 196.900 |
06 feb 2024 | 21,94 | 22,12 | 21,93 | 22,04 | 21,59 | 117.600 |
05 feb 2024 | 22,19 | 22,19 | 21,83 | 21,93 | 21,48 | 161.200 |
02 feb 2024 | 22,28 | 22,28 | 22,08 | 22,14 | 21,69 | 148.000 |
01 feb 2024 | 21,99 | 22,29 | 21,98 | 22,26 | 21,81 | 166.100 |
31 gen 2024 | 22,35 | 22,39 | 22,02 | 22,02 | 21,57 | 131.900 |
30 gen 2024 | 22,20 | 22,32 | 22,12 | 22,31 | 21,85 | 150.100 |
29 gen 2024 | 22,24 | 22,30 | 22,10 | 22,30 | 21,84 | 123.100 |
26 gen 2024 | 22,00 | 22,16 | 21,91 | 22,15 | 21,70 | 227.800 |
25 gen 2024 | 22,03 | 22,10 | 21,98 | 22,01 | 21,56 | 150.000 |
24 gen 2024 | 22,22 | 22,22 | 22,02 | 22,02 | 21,57 | 142.000 |
23 gen 2024 | 22,02 | 22,16 | 22,02 | 22,10 | 21,65 | 110.800 |
22 gen 2024 | 21,94 | 22,08 | 21,94 | 22,01 | 21,56 | 149.100 |
22 gen 2024 | 0.149 Dividendo |
19 gen 2024 | 21,92 | 22,05 | 21,88 | 21,96 | 21,37 | 96.000 |
18 gen 2024 | 22,08 | 22,14 | 21,85 | 21,90 | 21,31 | 141.900 |
17 gen 2024 | 21,95 | 22,10 | 21,82 | 21,92 | 21,33 | 89.500 |
16 gen 2024 | 22,16 | 22,29 | 22,00 | 22,02 | 21,42 | 124.200 |
12 gen 2024 | 22,35 | 22,49 | 22,26 | 22,31 | 21,71 | 116.800 |
11 gen 2024 | 22,28 | 22,33 | 22,15 | 22,29 | 21,69 | 114.400 |
10 gen 2024 | 22,28 | 22,40 | 22,18 | 22,35 | 21,75 | 107.000 |
09 gen 2024 | 22,24 | 22,31 | 22,21 | 22,28 | 21,68 | 127.600 |
08 gen 2024 | 22,07 | 22,36 | 22,07 | 22,36 | 21,75 | 112.200 |
05 gen 2024 | 21,94 | 22,22 | 21,93 | 22,14 | 21,54 | 118.400 |
04 gen 2024 | 21,87 | 22,12 | 21,87 | 22,01 | 21,41 | 127.800 |
03 gen 2024 | 22,16 | 22,22 | 21,97 | 21,98 | 21,39 | 112.200 |
02 gen 2024 | 22,07 | 22,43 | 22,03 | 22,26 | 21,66 | 114.100 |
29 dic 2023 | 22,40 | 22,47 | 22,18 | 22,25 | 21,65 | 130.900 |
28 dic 2023 | 22,26 | 22,32 | 22,12 | 22,27 | 21,67 | 141.500 |
27 dic 2023 | 22,22 | 22,37 | 22,17 | 22,18 | 21,58 | 167.300 |
26 dic 2023 | 22,10 | 22,24 | 22,10 | 22,18 | 21,58 | 165.800 |
22 dic 2023 | 22,04 | 22,33 | 21,97 | 21,98 | 21,39 | 145.700 |
*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...