Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 24,12 | 24,30 | 24,12 | 24,25 | 24,25 | 43.739 |
02 mag 2024 | 23,94 | 24,10 | 23,80 | 24,06 | 24,06 | 48.700 |
01 mag 2024 | 23,66 | 23,86 | 23,57 | 23,63 | 23,63 | 49.000 |
30 apr 2024 | 23,78 | 23,80 | 23,60 | 23,62 | 23,62 | 31.200 |
29 apr 2024 | 23,76 | 23,91 | 23,71 | 23,91 | 23,91 | 45.900 |
26 apr 2024 | 23,58 | 23,62 | 23,48 | 23,58 | 23,58 | 35.400 |
25 apr 2024 | 22,98 | 23,28 | 22,98 | 23,27 | 23,27 | 23.500 |
24 apr 2024 | 23,15 | 23,16 | 23,04 | 23,07 | 23,07 | 28.900 |
23 apr 2024 | 22,96 | 23,11 | 22,94 | 23,05 | 23,05 | 31.700 |
22 apr 2024 | 22,89 | 23,12 | 22,84 | 23,07 | 23,07 | 49.100 |
19 apr 2024 | 23,05 | 23,10 | 22,98 | 23,08 | 23,08 | 30.800 |
18 apr 2024 | 22,99 | 23,05 | 22,88 | 22,92 | 22,92 | 30.400 |
17 apr 2024 | 22,90 | 23,00 | 22,86 | 22,91 | 22,91 | 26.300 |
16 apr 2024 | 22,78 | 22,86 | 22,56 | 22,78 | 22,78 | 160.500 |
15 apr 2024 | 23,25 | 23,30 | 23,03 | 23,03 | 23,03 | 49.200 |
12 apr 2024 | 23,41 | 23,41 | 23,09 | 23,18 | 23,18 | 31.700 |
11 apr 2024 | 23,47 | 23,60 | 23,42 | 23,52 | 23,52 | 35.000 |
10 apr 2024 | 23,56 | 23,57 | 23,44 | 23,46 | 23,46 | 41.900 |
09 apr 2024 | 23,82 | 23,88 | 23,77 | 23,87 | 23,87 | 41.500 |
08 apr 2024 | 23,72 | 23,78 | 23,70 | 23,74 | 23,74 | 67.800 |
05 apr 2024 | 23,32 | 23,53 | 23,32 | 23,46 | 23,46 | 46.800 |
04 apr 2024 | 23,62 | 23,70 | 23,39 | 23,43 | 23,43 | 35.800 |
03 apr 2024 | 23,19 | 23,42 | 23,19 | 23,38 | 23,38 | 66.500 |
02 apr 2024 | 23,26 | 23,26 | 23,12 | 23,19 | 23,19 | 68.500 |
01 apr 2024 | 22,99 | 23,23 | 22,99 | 23,05 | 23,05 | 69.000 |
28 mar 2024 | 22,86 | 22,94 | 22,82 | 22,87 | 22,87 | 46.100 |
27 mar 2024 | 22,69 | 22,83 | 22,69 | 22,83 | 22,83 | 42.300 |
26 mar 2024 | 22,87 | 22,87 | 22,73 | 22,76 | 22,76 | 34.400 |
25 mar 2024 | 22,94 | 23,03 | 22,92 | 22,95 | 22,95 | 34.900 |
22 mar 2024 | 22,91 | 23,00 | 22,90 | 22,90 | 22,90 | 68.100 |
21 mar 2024 | 23,13 | 23,22 | 23,09 | 23,10 | 23,10 | 43.200 |
21 mar 2024 | 0.095 Dividendo |
20 mar 2024 | 22,85 | 23,09 | 22,81 | 23,09 | 23,00 | 36.100 |
19 mar 2024 | 22,94 | 22,96 | 22,80 | 22,90 | 22,81 | 61.200 |
18 mar 2024 | 23,04 | 23,04 | 22,87 | 22,90 | 22,81 | 24.900 |
15 mar 2024 | 23,04 | 23,05 | 22,90 | 22,95 | 22,86 | 32.800 |
14 mar 2024 | 23,21 | 23,21 | 23,02 | 23,08 | 22,99 | 28.500 |
13 mar 2024 | 23,24 | 23,28 | 23,19 | 23,22 | 23,12 | 110.500 |
12 mar 2024 | 23,27 | 23,56 | 23,21 | 23,40 | 23,30 | 55.700 |
11 mar 2024 | 23,38 | 23,43 | 23,33 | 23,35 | 23,25 | 28.400 |
08 mar 2024 | 23,27 | 23,37 | 23,27 | 23,27 | 23,17 | 37.500 |
07 mar 2024 | 23,18 | 23,28 | 23,18 | 23,27 | 23,17 | 52.300 |
06 mar 2024 | 23,23 | 23,28 | 23,16 | 23,18 | 23,08 | 75.700 |
05 mar 2024 | 23,14 | 23,14 | 23,01 | 23,08 | 22,99 | 108.400 |
04 mar 2024 | 23,29 | 23,29 | 23,15 | 23,17 | 23,07 | 60.700 |
01 mar 2024 | 23,31 | 23,37 | 23,22 | 23,37 | 23,27 | 69.900 |
29 feb 2024 | 23,14 | 23,20 | 23,09 | 23,12 | 23,02 | 34.600 |
28 feb 2024 | 23,04 | 23,04 | 22,89 | 22,92 | 22,83 | 42.500 |
27 feb 2024 | 23,29 | 23,33 | 23,27 | 23,29 | 23,19 | 48.100 |
26 feb 2024 | 23,27 | 23,31 | 23,22 | 23,27 | 23,17 | 39.300 |
23 feb 2024 | 23,34 | 23,37 | 23,26 | 23,34 | 23,24 | 135.600 |
22 feb 2024 | 23,30 | 23,32 | 23,22 | 23,30 | 23,20 | 41.600 |
21 feb 2024 | 23,16 | 23,18 | 23,08 | 23,15 | 23,05 | 35.600 |
20 feb 2024 | 23,12 | 23,19 | 23,10 | 23,16 | 23,06 | 65.200 |
16 feb 2024 | 22,86 | 23,03 | 22,86 | 22,92 | 22,83 | 21.300 |
15 feb 2024 | 22,45 | 22,85 | 22,45 | 22,83 | 22,74 | 135.600 |
14 feb 2024 | 22,63 | 22,73 | 22,60 | 22,72 | 22,63 | 46.800 |
13 feb 2024 | 22,45 | 22,60 | 22,36 | 22,40 | 22,31 | 51.500 |
12 feb 2024 | 22,73 | 22,97 | 22,73 | 22,90 | 22,81 | 68.400 |
09 feb 2024 | 22,72 | 22,79 | 22,58 | 22,76 | 22,67 | 48.400 |
08 feb 2024 | 22,67 | 22,79 | 22,66 | 22,72 | 22,63 | 177.800 |
07 feb 2024 | 22,75 | 22,82 | 22,68 | 22,71 | 22,62 | 96.000 |
06 feb 2024 | 22,57 | 22,80 | 22,57 | 22,80 | 22,71 | 48.800 |
05 feb 2024 | 22,27 | 22,41 | 22,24 | 22,33 | 22,24 | 41.700 |
02 feb 2024 | 22,35 | 22,45 | 22,26 | 22,39 | 22,30 | 286.900 |
01 feb 2024 | 22,48 | 22,57 | 22,42 | 22,56 | 22,47 | 78.500 |
31 gen 2024 | 22,35 | 22,46 | 22,23 | 22,30 | 22,21 | 44.600 |
30 gen 2024 | 22,33 | 22,35 | 22,22 | 22,35 | 22,26 | 64.800 |
29 gen 2024 | 22,39 | 22,46 | 22,29 | 22,40 | 22,31 | 125.200 |
26 gen 2024 | 22,28 | 22,37 | 22,28 | 22,35 | 22,26 | 52.800 |
25 gen 2024 | 22,29 | 22,29 | 22,11 | 22,18 | 22,09 | 126.900 |
24 gen 2024 | 22,24 | 22,24 | 22,08 | 22,10 | 22,01 | 55.400 |
23 gen 2024 | 21,64 | 21,71 | 21,54 | 21,67 | 21,58 | 97.400 |
22 gen 2024 | 21,59 | 21,67 | 21,55 | 21,59 | 21,50 | 71.000 |
19 gen 2024 | 21,60 | 21,73 | 21,52 | 21,71 | 21,62 | 59.900 |
18 gen 2024 | 21,57 | 21,61 | 21,52 | 21,58 | 21,49 | 61.300 |
17 gen 2024 | 21,50 | 21,56 | 21,43 | 21,51 | 21,42 | 92.300 |
16 gen 2024 | 21,95 | 22,02 | 21,81 | 21,86 | 21,77 | 154.900 |
12 gen 2024 | 22,34 | 22,36 | 22,20 | 22,23 | 22,14 | 48.700 |
11 gen 2024 | 21,90 | 21,95 | 21,79 | 21,92 | 21,83 | 49.300 |
10 gen 2024 | 21,85 | 21,88 | 21,79 | 21,84 | 21,75 | 68.600 |
09 gen 2024 | 21,94 | 21,94 | 21,81 | 21,86 | 21,77 | 60.700 |
08 gen 2024 | 22,10 | 22,22 | 21,99 | 22,16 | 22,07 | 192.900 |
05 gen 2024 | 22,07 | 22,22 | 22,02 | 22,02 | 21,93 | 253.500 |
04 gen 2024 | 21,92 | 22,02 | 21,90 | 21,95 | 21,86 | 30.300 |
03 gen 2024 | 21,76 | 21,91 | 21,76 | 21,82 | 21,73 | 166.600 |
02 gen 2024 | 21,97 | 22,05 | 21,90 | 21,93 | 21,84 | 125.700 |
29 dic 2023 | 22,15 | 22,19 | 22,04 | 22,13 | 22,04 | 107.200 |
28 dic 2023 | 22,10 | 22,19 | 22,05 | 22,11 | 22,02 | 116.600 |
27 dic 2023 | 22,00 | 22,03 | 21,93 | 22,00 | 21,91 | 242.200 |
26 dic 2023 | 21,90 | 21,91 | 21,81 | 21,85 | 21,76 | 33.200 |
22 dic 2023 | 21,94 | 21,97 | 21,87 | 21,94 | 21,85 | 31.700 |
22 dic 2023 | 0.09 Dividendo |
21 dic 2023 | 21,91 | 22,04 | 21,91 | 22,04 | 21,86 | 79.500 |
20 dic 2023 | 21,78 | 21,78 | 21,53 | 21,54 | 21,36 | 94.300 |
19 dic 2023 | 21,73 | 21,92 | 21,73 | 21,85 | 21,67 | 128.800 |
18 dic 2023 | 21,72 | 21,76 | 21,62 | 21,71 | 21,53 | 97.300 |
15 dic 2023 | 21,79 | 21,86 | 21,68 | 21,70 | 21,52 | 327.000 |
14 dic 2023 | 21,56 | 21,88 | 21,56 | 21,79 | 21,61 | 338.700 |
13 dic 2023 | 21,05 | 21,41 | 20,94 | 21,41 | 21,23 | 107.100 |
*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...