Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 23,87 | 24,10 | 23,87 | 24,10 | 24,10 | 1.500 |
30 apr 2024 | 24,04 | 24,15 | 24,04 | 24,14 | 24,14 | 5.400 |
29 apr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 900 |
26 apr 2024 | 23,85 | 24,03 | 23,85 | 24,01 | 24,01 | 2.900 |
25 apr 2024 | 23,91 | 23,99 | 23,85 | 23,85 | 23,85 | 3.400 |
24 apr 2024 | 23,85 | 23,99 | 23,85 | 23,99 | 23,99 | 1.500 |
23 apr 2024 | 23,85 | 24,00 | 23,85 | 24,00 | 24,00 | 5.000 |
22 apr 2024 | 24,01 | 24,01 | 23,93 | 24,01 | 24,01 | 1.100 |
19 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | 1.900 |
18 apr 2024 | 23,82 | 23,95 | 23,81 | 23,95 | 23,95 | 3.600 |
17 apr 2024 | 23,89 | 23,91 | 23,87 | 23,91 | 23,91 | 800 |
16 apr 2024 | 23,82 | 23,88 | 23,82 | 23,88 | 23,88 | 2.400 |
15 apr 2024 | 23,75 | 23,98 | 23,75 | 23,98 | 23,98 | 2.900 |
12 apr 2024 | 23,78 | 23,99 | 23,78 | 23,99 | 23,99 | 500 |
11 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 1.100 |
10 apr 2024 | 23,90 | 24,04 | 23,77 | 23,98 | 23,98 | 5.200 |
09 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 300 |
08 apr 2024 | 23,93 | 24,09 | 23,93 | 24,05 | 24,05 | 1.800 |
05 apr 2024 | 24,08 | 24,14 | 24,05 | 24,06 | 24,06 | 3.700 |
04 apr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | 200 |
03 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
02 apr 2024 | 24,00 | 24,03 | 24,00 | 24,00 | 24,00 | 900 |
01 apr 2024 | 23,84 | 24,04 | 23,84 | 24,04 | 24,04 | 900 |
28 mar 2024 | 23,95 | 24,03 | 23,90 | 23,95 | 23,95 | 1.900 |
27 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | 700 |
26 mar 2024 | 24,04 | 24,04 | 23,95 | 23,95 | 23,95 | 500 |
25 mar 2024 | 23,91 | 24,04 | 23,91 | 24,04 | 24,04 | 600 |
22 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
21 mar 2024 | 24,05 | 24,34 | 23,97 | 23,97 | 23,97 | 4.600 |
20 mar 2024 | 23,91 | 23,99 | 23,90 | 23,99 | 23,99 | 1.400 |
19 mar 2024 | 23,99 | 24,07 | 23,62 | 23,89 | 23,89 | 7.100 |
18 mar 2024 | 23,99 | 24,01 | 23,94 | 23,98 | 23,98 | 1.600 |
15 mar 2024 | 23,83 | 24,05 | 23,83 | 24,05 | 24,05 | 1.200 |
14 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
13 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | 900 |
12 mar 2024 | 23,89 | 23,98 | 23,89 | 23,93 | 23,93 | 2.600 |
11 mar 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | 400 |
08 mar 2024 | 23,75 | 23,92 | 23,65 | 23,92 | 23,92 | 1.500 |
07 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | 200 |
06 mar 2024 | 23,90 | 23,90 | 23,78 | 23,86 | 23,86 | 3.200 |
05 mar 2024 | 23,80 | 23,82 | 23,80 | 23,82 | 23,82 | 1.700 |
04 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | 300 |
01 mar 2024 | 23,62 | 23,75 | 23,50 | 23,75 | 23,75 | 1.100 |
29 feb 2024 | 23,84 | 23,84 | 23,61 | 23,61 | 23,61 | 1.400 |
29 feb 2024 | 0.313 Dividendo |
28 feb 2024 | 23,98 | 24,03 | 23,90 | 24,03 | 23,72 | 700 |
27 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,64 | 300 |
26 feb 2024 | 23,90 | 23,90 | 23,89 | 23,89 | 23,58 | 700 |
23 feb 2024 | 23,90 | 23,99 | 23,80 | 23,85 | 23,54 | 28.300 |
22 feb 2024 | 24,00 | 24,02 | 23,90 | 23,90 | 23,59 | 20.700 |
21 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,64 | 700 |
20 feb 2024 | 23,85 | 23,95 | 23,84 | 23,95 | 23,64 | 3.800 |
16 feb 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,58 | 300 |
15 feb 2024 | 23,97 | 24,05 | 23,89 | 23,89 | 23,58 | 1.500 |
14 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,61 | 400 |
13 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,62 | - |
12 feb 2024 | 23,96 | 24,05 | 23,75 | 23,93 | 23,62 | 6.000 |
09 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,58 | 700 |
08 feb 2024 | 23,87 | 23,90 | 23,76 | 23,90 | 23,58 | 2.600 |
07 feb 2024 | 23,88 | 23,92 | 23,65 | 23,88 | 23,57 | 1.000 |
06 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,62 | 500 |
05 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,69 | 200 |
02 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,69 | 1.000 |
01 feb 2024 | 23,55 | 23,78 | 23,55 | 23,70 | 23,39 | 13.000 |
31 gen 2024 | 23,77 | 24,00 | 23,41 | 23,44 | 23,13 | 58.400 |
30 gen 2024 | 23,76 | 23,90 | 23,76 | 23,88 | 23,57 | 2.100 |
29 gen 2024 | 23,92 | 23,92 | 23,77 | 23,77 | 23,46 | 1.900 |
26 gen 2024 | 23,80 | 23,80 | 23,78 | 23,78 | 23,47 | 500 |
25 gen 2024 | 23,68 | 23,92 | 23,68 | 23,85 | 23,54 | 9.500 |
24 gen 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,53 | - |
23 gen 2024 | 23,85 | 23,85 | 23,78 | 23,84 | 23,53 | 1.900 |
22 gen 2024 | 23,73 | 23,80 | 23,73 | 23,80 | 23,49 | 1.500 |
19 gen 2024 | 23,60 | 23,77 | 23,27 | 23,73 | 23,42 | 1.115.300 |
18 gen 2024 | 23,67 | 23,76 | 23,45 | 23,76 | 23,45 | 6.700 |
17 gen 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,39 | 600 |
16 gen 2024 | 23,63 | 23,80 | 23,63 | 23,70 | 23,39 | 2.000 |
12 gen 2024 | 23,75 | 23,75 | 23,70 | 23,75 | 23,44 | 1.200 |
11 gen 2024 | 23,74 | 23,74 | 23,68 | 23,68 | 23,37 | 2.100 |
10 gen 2024 | 23,70 | 23,74 | 23,65 | 23,70 | 23,39 | 1.200 |
09 gen 2024 | 23,70 | 23,70 | 23,63 | 23,67 | 23,36 | 1.300 |
08 gen 2024 | 23,69 | 23,69 | 23,61 | 23,68 | 23,37 | 700 |
05 gen 2024 | 23,41 | 23,72 | 23,41 | 23,68 | 23,37 | 1.200 |
04 gen 2024 | 23,60 | 23,69 | 23,41 | 23,69 | 23,38 | 2.100 |
03 gen 2024 | 23,67 | 23,67 | 23,64 | 23,64 | 23,33 | 400 |
02 gen 2024 | 23,73 | 23,74 | 23,70 | 23,74 | 23,43 | 900 |
29 dic 2023 | 23,85 | 23,88 | 23,40 | 23,40 | 23,10 | 3.900 |
28 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,49 | 11.600 |
27 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,44 | 1.300 |
26 dic 2023 | 23,72 | 23,75 | 23,69 | 23,75 | 23,44 | 4.800 |
22 dic 2023 | 23,75 | 23,75 | 23,41 | 23,75 | 23,44 | 2.100 |
21 dic 2023 | 23,70 | 23,75 | 23,68 | 23,74 | 23,43 | 5.500 |
20 dic 2023 | 23,44 | 23,74 | 23,40 | 23,69 | 23,38 | 11.400 |
19 dic 2023 | 23,75 | 23,75 | 23,69 | 23,70 | 23,39 | 1.900 |
18 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,44 | 400 |
15 dic 2023 | 23,36 | 23,75 | 23,36 | 23,75 | 23,44 | 1.100 |
14 dic 2023 | 23,74 | 23,75 | 23,40 | 23,73 | 23,42 | 6.600 |
13 dic 2023 | 23,53 | 23,75 | 23,40 | 23,72 | 23,41 | 2.600 |
12 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,44 | - |
11 dic 2023 | 23,56 | 23,75 | 23,49 | 23,75 | 23,44 | 1.500 |
08 dic 2023 | 23,70 | 23,74 | 23,49 | 23,74 | 23,43 | 1.900 |
*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...