Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,20 | 24,19 | 24,16 | 24,16 | 24,16 | 24.743 |
25 apr 2024 | 24,17 | 24,17 | 24,13 | 24,15 | 24,15 | 40.600 |
24 apr 2024 | 24,25 | 24,25 | 24,17 | 24,20 | 24,20 | 34.000 |
23 apr 2024 | 24,21 | 24,25 | 24,18 | 24,19 | 24,19 | 66.200 |
22 apr 2024 | 24,21 | 24,29 | 24,18 | 24,20 | 24,20 | 46.000 |
19 apr 2024 | 24,19 | 24,20 | 24,16 | 24,20 | 24,20 | 30.300 |
18 apr 2024 | 24,16 | 24,18 | 24,13 | 24,16 | 24,16 | 30.300 |
17 apr 2024 | 24,14 | 24,19 | 24,12 | 24,19 | 24,19 | 37.100 |
16 apr 2024 | 24,19 | 24,19 | 24,13 | 24,19 | 24,19 | 19.400 |
15 apr 2024 | 24,19 | 24,19 | 24,12 | 24,16 | 24,16 | 35.100 |
12 apr 2024 | 24,22 | 24,22 | 24,18 | 24,19 | 24,19 | 37.600 |
11 apr 2024 | 24,10 | 24,29 | 24,07 | 24,29 | 24,29 | 61.200 |
10 apr 2024 | 24,17 | 24,17 | 24,06 | 24,06 | 24,06 | 95.700 |
09 apr 2024 | 24,27 | 24,27 | 24,22 | 24,26 | 24,26 | 51.000 |
08 apr 2024 | 24,23 | 24,25 | 24,16 | 24,25 | 24,25 | 89.300 |
05 apr 2024 | 24,20 | 24,22 | 24,15 | 24,15 | 24,15 | 100.600 |
04 apr 2024 | 24,24 | 24,26 | 24,23 | 24,24 | 24,24 | 34.800 |
03 apr 2024 | 24,27 | 24,27 | 24,19 | 24,22 | 24,22 | 60.600 |
02 apr 2024 | 24,38 | 24,38 | 24,25 | 24,27 | 24,27 | 51.300 |
01 apr 2024 | 24,37 | 24,37 | 24,28 | 24,30 | 24,30 | 42.500 |
01 apr 2024 | 0.08 Dividendo |
28 mar 2024 | 24,42 | 24,53 | 24,40 | 24,53 | 24,45 | 46.300 |
27 mar 2024 | 24,45 | 24,45 | 24,40 | 24,42 | 24,34 | 46.900 |
26 mar 2024 | 24,43 | 24,44 | 24,40 | 24,41 | 24,33 | 31.200 |
25 mar 2024 | 24,40 | 24,43 | 24,39 | 24,41 | 24,33 | 24.800 |
22 mar 2024 | 24,45 | 24,47 | 24,40 | 24,43 | 24,35 | 43.300 |
21 mar 2024 | 24,42 | 24,43 | 24,39 | 24,41 | 24,33 | 103.200 |
20 mar 2024 | 24,41 | 24,43 | 24,38 | 24,41 | 24,33 | 33.900 |
19 mar 2024 | 24,43 | 24,44 | 24,39 | 24,44 | 24,36 | 57.900 |
18 mar 2024 | 24,38 | 24,41 | 24,37 | 24,39 | 24,31 | 19.300 |
15 mar 2024 | 24,37 | 24,41 | 24,37 | 24,38 | 24,30 | 40.900 |
14 mar 2024 | 24,43 | 24,43 | 24,36 | 24,39 | 24,31 | 36.600 |
13 mar 2024 | 24,41 | 24,53 | 24,38 | 24,53 | 24,45 | 33.400 |
12 mar 2024 | 24,40 | 24,79 | 24,36 | 24,38 | 24,30 | 16.800 |
11 mar 2024 | 24,42 | 24,42 | 24,37 | 24,41 | 24,33 | 18.200 |
08 mar 2024 | 24,38 | 24,41 | 24,38 | 24,39 | 24,31 | 56.000 |
07 mar 2024 | 24,39 | 24,40 | 24,37 | 24,37 | 24,29 | 23.600 |
06 mar 2024 | 24,37 | 24,38 | 24,33 | 24,37 | 24,29 | 32.000 |
05 mar 2024 | 24,30 | 24,35 | 24,30 | 24,34 | 24,26 | 43.500 |
04 mar 2024 | 24,29 | 24,29 | 24,24 | 24,27 | 24,19 | 104.700 |
01 mar 2024 | 24,30 | 24,34 | 24,25 | 24,32 | 24,24 | 146.100 |
01 mar 2024 | 0.075 Dividendo |
29 feb 2024 | 24,38 | 24,39 | 24,35 | 24,35 | 24,20 | 92.400 |
28 feb 2024 | 24,37 | 24,38 | 24,32 | 24,37 | 24,22 | 24.800 |
27 feb 2024 | 24,34 | 24,35 | 24,29 | 24,32 | 24,17 | 73.000 |
26 feb 2024 | 24,42 | 24,42 | 24,29 | 24,34 | 24,19 | 71.700 |
23 feb 2024 | 24,29 | 24,35 | 24,29 | 24,34 | 24,19 | 54.100 |
22 feb 2024 | 24,30 | 24,30 | 24,27 | 24,27 | 24,12 | 174.100 |
21 feb 2024 | 24,26 | 24,30 | 24,26 | 24,27 | 24,12 | 36.100 |
20 feb 2024 | 24,26 | 24,29 | 24,24 | 24,26 | 24,11 | 37.300 |
16 feb 2024 | 24,28 | 24,28 | 24,20 | 24,26 | 24,11 | 71.200 |
15 feb 2024 | 24,27 | 24,27 | 24,23 | 24,26 | 24,11 | 20.800 |
14 feb 2024 | 24,20 | 24,27 | 24,17 | 24,25 | 24,09 | 26.000 |
13 feb 2024 | 24,23 | 24,23 | 24,15 | 24,17 | 24,02 | 49.100 |
12 feb 2024 | 24,21 | 24,31 | 24,21 | 24,25 | 24,10 | 48.500 |
09 feb 2024 | 24,24 | 24,24 | 24,19 | 24,19 | 24,04 | 34.100 |
08 feb 2024 | 24,22 | 24,23 | 24,19 | 24,20 | 24,05 | 21.800 |
07 feb 2024 | 24,22 | 24,24 | 24,18 | 24,21 | 24,06 | 36.000 |
06 feb 2024 | 24,12 | 24,28 | 24,11 | 24,24 | 24,09 | 32.100 |
05 feb 2024 | 24,28 | 24,28 | 24,12 | 24,12 | 23,97 | 126.900 |
02 feb 2024 | 24,30 | 24,30 | 24,22 | 24,27 | 24,12 | 69.600 |
01 feb 2024 | 24,35 | 24,41 | 24,31 | 24,41 | 24,26 | 22.000 |
01 feb 2024 | 0.083 Dividendo |
31 gen 2024 | 24,33 | 24,38 | 24,25 | 24,32 | 24,08 | 63.900 |
30 gen 2024 | 24,27 | 24,27 | 24,19 | 24,22 | 23,98 | 35.100 |
29 gen 2024 | 24,18 | 24,27 | 24,17 | 24,20 | 23,96 | 110.800 |
26 gen 2024 | 24,10 | 24,17 | 24,10 | 24,10 | 23,87 | 46.200 |
25 gen 2024 | 24,12 | 24,13 | 24,08 | 24,11 | 23,88 | 42.200 |
24 gen 2024 | 24,14 | 24,15 | 24,08 | 24,10 | 23,87 | 84.400 |
23 gen 2024 | 24,14 | 24,14 | 24,07 | 24,09 | 23,86 | 33.800 |
22 gen 2024 | 24,18 | 24,18 | 24,08 | 24,08 | 23,85 | 208.600 |
19 gen 2024 | 24,16 | 24,16 | 24,11 | 24,12 | 23,89 | 19.400 |
18 gen 2024 | 24,32 | 24,32 | 24,15 | 24,27 | 24,03 | 17.600 |
17 gen 2024 | 24,29 | 25,50 | 24,19 | 24,20 | 23,96 | 148.600 |
16 gen 2024 | 24,26 | 24,27 | 24,20 | 24,25 | 24,01 | 27.500 |
12 gen 2024 | 24,29 | 24,31 | 24,25 | 24,28 | 24,04 | 42.200 |
11 gen 2024 | 24,24 | 24,27 | 24,21 | 24,27 | 24,03 | 43.200 |
10 gen 2024 | 24,26 | 24,26 | 24,21 | 24,21 | 23,97 | 19.700 |
09 gen 2024 | 24,25 | 24,26 | 24,21 | 24,22 | 23,98 | 21.700 |
08 gen 2024 | 24,26 | 24,26 | 24,22 | 24,24 | 24,00 | 76.700 |
05 gen 2024 | 24,21 | 24,25 | 24,18 | 24,20 | 23,96 | 39.800 |
04 gen 2024 | 24,21 | 24,35 | 24,19 | 24,20 | 23,96 | 40.800 |
03 gen 2024 | 24,21 | 24,27 | 24,20 | 24,25 | 24,01 | 28.600 |
02 gen 2024 | 24,21 | 24,36 | 24,18 | 24,19 | 23,96 | 26.100 |
29 dic 2023 | 24,24 | 24,27 | 24,23 | 24,26 | 24,02 | 40.800 |
28 dic 2023 | 24,29 | 24,32 | 24,19 | 24,23 | 23,99 | 56.000 |
27 dic 2023 | 24,33 | 24,33 | 24,21 | 24,28 | 24,04 | 51.300 |
26 dic 2023 | 24,30 | 24,30 | 24,18 | 24,21 | 23,97 | 38.700 |
22 dic 2023 | 24,31 | 24,31 | 24,10 | 24,10 | 23,87 | 99.900 |
21 dic 2023 | 24,27 | 24,27 | 24,16 | 24,17 | 23,94 | 36.000 |
20 dic 2023 | 24,16 | 24,17 | 24,06 | 24,17 | 23,94 | 42.300 |
19 dic 2023 | 24,09 | 24,20 | 23,98 | 24,08 | 23,85 | 95.300 |
18 dic 2023 | 24,17 | 24,17 | 24,04 | 24,06 | 23,83 | 63.600 |
15 dic 2023 | 24,15 | 24,15 | 24,07 | 24,10 | 23,87 | 43.000 |
15 dic 2023 | 0.087 Dividendo |
14 dic 2023 | 24,07 | 24,16 | 24,04 | 24,13 | 23,81 | 49.300 |
13 dic 2023 | 23,83 | 23,92 | 23,82 | 23,92 | 23,60 | 102.100 |
12 dic 2023 | 23,81 | 23,91 | 23,75 | 23,88 | 23,56 | 43.300 |
11 dic 2023 | 23,85 | 24,39 | 23,78 | 23,82 | 23,50 | 28.000 |
08 dic 2023 | 23,83 | 24,91 | 23,78 | 23,84 | 23,52 | 69.400 |
*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...