Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 22,51 | 23,00 | 22,15 | 22,55 | 22,55 | 9.400 |
25 apr 2024 | 22,49 | 22,80 | 22,12 | 22,40 | 22,40 | 15.300 |
24 apr 2024 | 22,48 | 22,74 | 22,21 | 22,74 | 22,74 | 7.700 |
23 apr 2024 | 22,72 | 22,75 | 22,51 | 22,52 | 22,52 | 11.300 |
22 apr 2024 | 23,30 | 23,47 | 22,86 | 22,86 | 22,86 | 24.500 |
19 apr 2024 | 22,36 | 23,30 | 22,29 | 22,99 | 22,99 | 20.800 |
18 apr 2024 | 22,23 | 23,00 | 22,00 | 22,16 | 22,16 | 15.900 |
17 apr 2024 | 22,34 | 22,71 | 22,09 | 22,24 | 22,24 | 10.500 |
16 apr 2024 | 22,20 | 22,27 | 21,77 | 22,02 | 22,02 | 11.400 |
15 apr 2024 | 22,11 | 22,23 | 22,00 | 22,23 | 22,23 | 7.300 |
12 apr 2024 | 22,35 | 22,50 | 22,08 | 22,31 | 22,31 | 15.400 |
11 apr 2024 | 22,66 | 22,80 | 22,26 | 22,58 | 22,58 | 15.400 |
10 apr 2024 | 23,40 | 23,44 | 22,07 | 22,69 | 22,69 | 30.900 |
09 apr 2024 | 23,83 | 23,89 | 23,56 | 23,56 | 23,56 | 15.800 |
08 apr 2024 | 23,50 | 24,05 | 23,50 | 23,67 | 23,67 | 20.000 |
08 apr 2024 | 0.35 Dividendo |
05 apr 2024 | 24,31 | 24,31 | 23,80 | 24,03 | 23,68 | 19.200 |
04 apr 2024 | 23,94 | 24,17 | 23,65 | 23,86 | 23,51 | 8.600 |
03 apr 2024 | 23,26 | 24,83 | 23,26 | 23,63 | 23,29 | 14.700 |
02 apr 2024 | 24,49 | 24,60 | 23,45 | 23,57 | 23,23 | 30.000 |
01 apr 2024 | 23,45 | 24,58 | 23,45 | 24,39 | 24,03 | 14.300 |
28 mar 2024 | 23,89 | 24,68 | 23,54 | 24,64 | 24,28 | 50.100 |
27 mar 2024 | 23,36 | 23,97 | 23,21 | 23,89 | 23,54 | 17.500 |
26 mar 2024 | 23,22 | 23,50 | 22,75 | 23,11 | 22,77 | 15.800 |
25 mar 2024 | 23,38 | 23,38 | 23,26 | 23,26 | 22,92 | 4.800 |
22 mar 2024 | 23,17 | 23,23 | 23,08 | 23,12 | 22,78 | 12.200 |
21 mar 2024 | 22,89 | 23,25 | 22,89 | 23,17 | 22,83 | 29.200 |
20 mar 2024 | 22,75 | 23,37 | 22,75 | 22,98 | 22,65 | 14.900 |
19 mar 2024 | 22,70 | 22,98 | 22,70 | 22,84 | 22,51 | 9.700 |
18 mar 2024 | 22,87 | 23,01 | 22,71 | 22,74 | 22,41 | 15.400 |
15 mar 2024 | 22,61 | 23,13 | 22,61 | 23,13 | 22,79 | 29.300 |
14 mar 2024 | 23,27 | 23,27 | 22,55 | 22,61 | 22,28 | 17.100 |
13 mar 2024 | 23,20 | 23,20 | 23,00 | 23,10 | 22,76 | 13.700 |
12 mar 2024 | 23,05 | 23,50 | 22,90 | 23,26 | 22,92 | 20.500 |
11 mar 2024 | 23,06 | 23,25 | 22,88 | 23,25 | 22,91 | 9.800 |
08 mar 2024 | 23,46 | 23,47 | 22,88 | 23,14 | 22,80 | 17.900 |
07 mar 2024 | 23,31 | 23,55 | 23,25 | 23,36 | 23,02 | 12.500 |
06 mar 2024 | 23,49 | 23,49 | 23,16 | 23,43 | 23,09 | 8.300 |
05 mar 2024 | 23,17 | 23,39 | 23,05 | 23,29 | 22,95 | 9.200 |
04 mar 2024 | 23,62 | 23,62 | 23,01 | 23,12 | 22,78 | 5.900 |
01 mar 2024 | 23,51 | 23,54 | 23,05 | 23,10 | 22,76 | 12.200 |
29 feb 2024 | 23,36 | 24,16 | 23,30 | 23,62 | 23,28 | 9.600 |
28 feb 2024 | 23,02 | 23,31 | 22,95 | 22,95 | 22,62 | 7.400 |
27 feb 2024 | 23,11 | 23,28 | 22,95 | 23,14 | 22,80 | 6.000 |
26 feb 2024 | 23,22 | 23,61 | 23,06 | 23,12 | 22,78 | 5.600 |
23 feb 2024 | 23,43 | 24,22 | 23,20 | 23,44 | 23,10 | 10.900 |
22 feb 2024 | 23,26 | 23,71 | 22,95 | 23,36 | 23,02 | 17.800 |
21 feb 2024 | 23,67 | 23,92 | 23,21 | 23,43 | 23,09 | 14.700 |
20 feb 2024 | 24,50 | 24,50 | 23,92 | 24,08 | 23,73 | 16.100 |
16 feb 2024 | 24,82 | 25,01 | 24,65 | 24,70 | 24,34 | 10.700 |
15 feb 2024 | 23,89 | 25,20 | 23,87 | 24,88 | 24,52 | 16.500 |
14 feb 2024 | 23,82 | 23,93 | 23,18 | 23,89 | 23,54 | 19.900 |
13 feb 2024 | 24,52 | 24,52 | 23,34 | 23,44 | 23,10 | 30.000 |
12 feb 2024 | 23,86 | 25,44 | 23,86 | 24,91 | 24,55 | 18.000 |
09 feb 2024 | 23,99 | 24,74 | 23,99 | 24,51 | 24,15 | 11.800 |
08 feb 2024 | 23,40 | 23,92 | 23,35 | 23,80 | 23,45 | 8.100 |
07 feb 2024 | 23,96 | 24,22 | 22,13 | 23,35 | 23,01 | 20.100 |
06 feb 2024 | 24,62 | 24,71 | 23,64 | 24,00 | 23,65 | 18.300 |
05 feb 2024 | 24,70 | 24,70 | 24,30 | 24,30 | 23,95 | 12.200 |
02 feb 2024 | 24,44 | 25,13 | 24,24 | 24,69 | 24,33 | 11.200 |
01 feb 2024 | 25,22 | 25,22 | 23,62 | 24,75 | 24,39 | 26.100 |
31 gen 2024 | 25,53 | 26,62 | 25,00 | 25,00 | 24,64 | 16.100 |
30 gen 2024 | 26,05 | 26,21 | 25,57 | 25,87 | 25,49 | 5.000 |
29 gen 2024 | 26,36 | 26,76 | 26,05 | 26,22 | 25,84 | 10.200 |
26 gen 2024 | 26,45 | 26,50 | 26,31 | 26,39 | 26,01 | 8.500 |
25 gen 2024 | 26,45 | 26,45 | 25,35 | 26,37 | 25,99 | 20.900 |
24 gen 2024 | 26,16 | 26,17 | 25,91 | 26,17 | 25,79 | 9.400 |
23 gen 2024 | 26,87 | 26,87 | 26,13 | 26,13 | 25,75 | 10.200 |
22 gen 2024 | 26,00 | 26,84 | 25,98 | 26,68 | 26,29 | 10.800 |
19 gen 2024 | 25,74 | 25,96 | 24,98 | 25,89 | 25,51 | 15.400 |
18 gen 2024 | 25,57 | 25,86 | 25,50 | 25,52 | 25,15 | 6.400 |
17 gen 2024 | 25,14 | 25,59 | 24,50 | 25,59 | 25,22 | 17.100 |
16 gen 2024 | 25,80 | 25,80 | 25,28 | 25,52 | 25,15 | 16.800 |
12 gen 2024 | 26,40 | 26,40 | 25,98 | 26,07 | 25,69 | 8.100 |
11 gen 2024 | 26,70 | 26,70 | 25,76 | 26,20 | 25,82 | 18.300 |
10 gen 2024 | 26,30 | 27,37 | 25,77 | 26,71 | 26,32 | 32.500 |
09 gen 2024 | 27,15 | 27,18 | 26,33 | 26,40 | 26,02 | 30.100 |
08 gen 2024 | 27,89 | 27,94 | 27,25 | 27,48 | 27,08 | 10.900 |
05 gen 2024 | 28,14 | 28,62 | 27,86 | 27,99 | 27,58 | 47.900 |
05 gen 2024 | 0.35 Dividendo |
04 gen 2024 | 28,31 | 28,95 | 28,31 | 28,72 | 27,96 | 34.300 |
03 gen 2024 | 28,31 | 28,83 | 27,93 | 28,11 | 27,36 | 36.200 |
02 gen 2024 | 27,87 | 28,88 | 27,82 | 28,38 | 27,63 | 12.100 |
29 dic 2023 | 28,92 | 29,15 | 28,22 | 28,22 | 27,47 | 7.500 |
28 dic 2023 | 28,51 | 29,01 | 28,46 | 28,80 | 28,03 | 11.400 |
27 dic 2023 | 28,73 | 29,05 | 28,22 | 28,74 | 27,98 | 15.500 |
26 dic 2023 | 28,57 | 28,95 | 28,57 | 28,73 | 27,97 | 8.900 |
22 dic 2023 | 28,00 | 28,56 | 27,95 | 28,35 | 27,60 | 21.500 |
21 dic 2023 | 27,93 | 28,34 | 27,89 | 27,95 | 27,21 | 13.900 |
20 dic 2023 | 27,70 | 29,16 | 27,34 | 27,99 | 27,25 | 23.300 |
19 dic 2023 | 27,00 | 27,67 | 26,63 | 27,57 | 26,84 | 32.200 |
18 dic 2023 | 26,82 | 27,00 | 26,13 | 26,99 | 26,27 | 25.100 |
15 dic 2023 | 26,29 | 26,95 | 26,12 | 26,53 | 25,82 | 74.600 |
14 dic 2023 | 25,76 | 26,19 | 25,73 | 26,09 | 25,40 | 22.800 |
13 dic 2023 | 25,65 | 27,00 | 24,44 | 25,26 | 24,59 | 122.700 |
12 dic 2023 | 25,85 | 26,17 | 25,50 | 25,77 | 25,09 | 13.700 |
11 dic 2023 | 25,16 | 25,91 | 25,16 | 25,85 | 25,16 | 14.800 |
08 dic 2023 | 25,22 | 25,87 | 25,01 | 25,78 | 25,09 | 7.900 |
07 dic 2023 | 25,64 | 26,17 | 24,29 | 25,40 | 24,73 | 32.700 |
06 dic 2023 | 25,98 | 26,20 | 25,36 | 25,82 | 25,13 | 11.000 |
*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...