Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 23,50 | 23,90 | 23,33 | 23,84 | 23,84 | 1.110.743 |
25 apr 2024 | 22,87 | 23,45 | 22,72 | 23,44 | 23,44 | 1.384.900 |
24 apr 2024 | 23,31 | 23,37 | 22,52 | 22,72 | 22,72 | 3.835.600 |
23 apr 2024 | 22,77 | 23,51 | 22,70 | 23,41 | 23,41 | 896.400 |
22 apr 2024 | 22,73 | 22,98 | 22,62 | 22,89 | 22,89 | 1.086.200 |
19 apr 2024 | 23,16 | 23,43 | 22,95 | 23,10 | 23,10 | 1.296.200 |
18 apr 2024 | 23,67 | 23,70 | 22,77 | 22,87 | 22,87 | 2.603.100 |
17 apr 2024 | 24,26 | 24,62 | 23,80 | 24,04 | 24,04 | 1.257.100 |
16 apr 2024 | 24,15 | 24,37 | 23,72 | 24,35 | 24,35 | 1.436.200 |
15 apr 2024 | 24,18 | 24,55 | 23,85 | 24,16 | 24,16 | 1.877.000 |
12 apr 2024 | 24,98 | 25,14 | 24,02 | 24,08 | 24,08 | 2.091.800 |
11 apr 2024 | 24,39 | 24,68 | 23,99 | 24,46 | 24,46 | 2.464.500 |
10 apr 2024 | 22,90 | 23,29 | 22,87 | 23,10 | 23,10 | 1.317.500 |
09 apr 2024 | 23,86 | 23,86 | 23,01 | 23,06 | 23,06 | 1.354.800 |
08 apr 2024 | 23,67 | 23,76 | 23,35 | 23,49 | 23,49 | 1.043.500 |
05 apr 2024 | 24,28 | 24,36 | 23,77 | 23,92 | 23,92 | 1.133.500 |
04 apr 2024 | 24,30 | 24,49 | 24,09 | 24,27 | 24,27 | 1.524.900 |
03 apr 2024 | 23,80 | 24,44 | 23,77 | 24,44 | 24,44 | 2.102.000 |
02 apr 2024 | 23,58 | 23,67 | 23,39 | 23,62 | 23,62 | 1.466.300 |
01 apr 2024 | 23,45 | 24,12 | 23,40 | 23,93 | 23,93 | 1.752.700 |
28 mar 2024 | 23,27 | 23,49 | 23,23 | 23,38 | 23,38 | 1.093.200 |
27 mar 2024 | 22,77 | 23,29 | 22,75 | 23,28 | 23,28 | 1.406.100 |
26 mar 2024 | 22,73 | 22,92 | 22,50 | 22,80 | 22,80 | 1.790.900 |
25 mar 2024 | 23,16 | 23,46 | 22,99 | 23,03 | 23,03 | 1.326.700 |
22 mar 2024 | 23,22 | 23,25 | 22,95 | 23,04 | 23,04 | 1.563.900 |
21 mar 2024 | 23,09 | 23,55 | 23,07 | 23,44 | 23,44 | 2.995.600 |
20 mar 2024 | 22,71 | 22,71 | 22,25 | 22,64 | 22,64 | 2.031.600 |
19 mar 2024 | 23,59 | 23,80 | 23,16 | 23,23 | 23,23 | 1.510.900 |
18 mar 2024 | 23,65 | 23,72 | 23,07 | 23,69 | 23,69 | 2.660.100 |
15 mar 2024 | 23,80 | 23,93 | 23,31 | 23,65 | 23,65 | 3.108.900 |
14 mar 2024 | 23,02 | 23,98 | 22,88 | 23,97 | 23,97 | 2.887.400 |
14 mar 2024 | 0.37 Dividendo |
13 mar 2024 | 22,96 | 23,62 | 22,86 | 23,34 | 22,97 | 1.894.400 |
12 mar 2024 | 22,69 | 22,87 | 22,53 | 22,68 | 22,32 | 1.446.800 |
11 mar 2024 | 23,04 | 23,10 | 22,64 | 22,70 | 22,34 | 1.241.100 |
08 mar 2024 | 23,20 | 23,40 | 23,10 | 23,20 | 22,83 | 993.000 |
07 mar 2024 | 23,41 | 23,60 | 23,24 | 23,50 | 23,13 | 1.360.300 |
06 mar 2024 | 23,50 | 23,79 | 23,23 | 23,31 | 22,94 | 1.868.200 |
05 mar 2024 | 23,40 | 23,69 | 23,10 | 23,35 | 22,98 | 2.733.400 |
04 mar 2024 | 22,79 | 23,01 | 22,44 | 22,56 | 22,20 | 2.838.800 |
01 mar 2024 | 22,85 | 23,20 | 22,34 | 22,58 | 22,22 | 2.754.000 |
29 feb 2024 | 22,43 | 23,04 | 22,23 | 22,53 | 22,17 | 2.470.000 |
28 feb 2024 | 22,54 | 22,90 | 22,53 | 22,74 | 22,38 | 2.000.700 |
27 feb 2024 | 22,53 | 22,61 | 22,26 | 22,32 | 21,97 | 1.650.700 |
26 feb 2024 | 22,96 | 23,23 | 22,85 | 23,17 | 22,80 | 1.445.400 |
23 feb 2024 | 22,90 | 23,01 | 22,55 | 22,89 | 22,53 | 1.746.100 |
22 feb 2024 | 23,02 | 23,08 | 22,60 | 23,07 | 22,70 | 2.154.900 |
21 feb 2024 | 23,40 | 23,72 | 22,88 | 23,01 | 22,65 | 1.914.200 |
20 feb 2024 | 24,10 | 24,30 | 23,50 | 23,54 | 23,17 | 2.842.900 |
16 feb 2024 | 24,35 | 24,54 | 24,12 | 24,15 | 23,77 | 2.482.600 |
15 feb 2024 | 23,25 | 23,96 | 23,16 | 23,92 | 23,54 | 2.668.000 |
14 feb 2024 | 23,37 | 23,67 | 22,97 | 23,21 | 22,84 | 3.208.100 |
13 feb 2024 | 23,16 | 23,26 | 22,65 | 22,83 | 22,47 | 1.868.600 |
12 feb 2024 | 22,97 | 23,28 | 22,84 | 23,11 | 22,74 | 2.312.800 |
09 feb 2024 | 22,19 | 22,39 | 21,95 | 22,27 | 21,92 | 1.951.000 |
08 feb 2024 | 22,28 | 22,40 | 21,93 | 22,08 | 21,73 | 1.483.900 |
07 feb 2024 | 21,61 | 22,46 | 21,45 | 22,33 | 21,98 | 2.803.100 |
06 feb 2024 | 21,83 | 22,05 | 21,40 | 21,48 | 21,14 | 1.976.900 |
05 feb 2024 | 21,75 | 21,89 | 21,35 | 21,72 | 21,38 | 2.196.500 |
02 feb 2024 | 21,87 | 21,96 | 21,32 | 21,43 | 21,09 | 2.338.300 |
01 feb 2024 | 23,05 | 23,26 | 21,25 | 22,04 | 21,69 | 6.380.400 |
31 gen 2024 | 22,89 | 22,95 | 22,43 | 22,69 | 22,33 | 2.101.900 |
30 gen 2024 | 22,42 | 22,91 | 22,42 | 22,90 | 22,54 | 2.568.300 |
29 gen 2024 | 22,65 | 22,72 | 22,07 | 22,27 | 21,92 | 1.999.800 |
26 gen 2024 | 21,75 | 22,78 | 21,68 | 22,74 | 22,38 | 2.555.300 |
25 gen 2024 | 21,89 | 21,94 | 21,43 | 21,77 | 21,42 | 2.529.400 |
24 gen 2024 | 21,81 | 22,05 | 21,63 | 21,83 | 21,48 | 2.193.600 |
23 gen 2024 | 20,93 | 21,29 | 20,82 | 21,16 | 20,82 | 2.362.400 |
22 gen 2024 | 22,00 | 22,06 | 21,48 | 21,56 | 21,22 | 2.089.400 |
19 gen 2024 | 22,18 | 22,50 | 21,90 | 22,24 | 21,89 | 2.139.600 |
18 gen 2024 | 22,41 | 22,49 | 21,80 | 22,10 | 21,75 | 2.136.600 |
17 gen 2024 | 22,18 | 22,67 | 22,09 | 22,49 | 22,13 | 1.833.800 |
16 gen 2024 | 22,97 | 23,14 | 22,12 | 22,27 | 21,92 | 3.121.800 |
12 gen 2024 | 22,31 | 23,00 | 22,05 | 22,14 | 21,79 | 4.161.100 |
11 gen 2024 | 21,23 | 21,55 | 20,93 | 21,41 | 21,07 | 2.748.600 |
10 gen 2024 | 22,22 | 22,22 | 21,62 | 21,81 | 21,46 | 1.911.100 |
09 gen 2024 | 22,23 | 22,23 | 21,55 | 21,91 | 21,56 | 2.614.300 |
08 gen 2024 | 21,75 | 21,87 | 21,47 | 21,78 | 21,43 | 2.784.700 |
05 gen 2024 | 21,28 | 22,47 | 21,14 | 22,24 | 21,89 | 4.587.500 |
04 gen 2024 | 21,42 | 21,83 | 20,92 | 20,93 | 20,60 | 3.490.900 |
03 gen 2024 | 20,45 | 21,17 | 20,38 | 21,12 | 20,79 | 2.869.300 |
02 gen 2024 | 20,40 | 20,52 | 20,08 | 20,16 | 19,84 | 2.286.000 |
29 dic 2023 | 20,17 | 20,17 | 19,79 | 20,05 | 19,73 | 1.918.800 |
28 dic 2023 | 20,16 | 20,22 | 19,91 | 19,97 | 19,65 | 1.811.700 |
27 dic 2023 | 20,38 | 20,51 | 20,13 | 20,15 | 19,83 | 2.212.900 |
26 dic 2023 | 21,17 | 21,25 | 20,41 | 20,67 | 20,34 | 2.649.400 |
22 dic 2023 | 21,28 | 21,54 | 21,18 | 21,47 | 21,13 | 2.245.700 |
21 dic 2023 | 20,55 | 20,92 | 20,50 | 20,86 | 20,53 | 2.233.000 |
20 dic 2023 | 20,90 | 20,95 | 20,23 | 20,29 | 19,97 | 2.640.900 |
19 dic 2023 | 20,50 | 20,82 | 20,33 | 20,66 | 20,33 | 2.401.400 |
18 dic 2023 | 21,50 | 21,51 | 20,39 | 20,59 | 20,26 | 5.344.900 |
15 dic 2023 | 19,66 | 20,46 | 19,19 | 20,09 | 19,77 | 7.844.800 |
14 dic 2023 | 19,18 | 19,28 | 18,71 | 18,86 | 18,56 | 4.886.500 |
14 dic 2023 | 0.3 Dividendo |
13 dic 2023 | 18,56 | 18,93 | 18,34 | 18,90 | 18,31 | 2.700.900 |
12 dic 2023 | 18,61 | 18,83 | 18,45 | 18,56 | 17,98 | 2.410.800 |
11 dic 2023 | 19,01 | 19,01 | 18,70 | 18,97 | 18,37 | 2.333.500 |
08 dic 2023 | 19,35 | 19,43 | 19,14 | 19,34 | 18,73 | 1.379.100 |
07 dic 2023 | 19,46 | 19,50 | 18,98 | 19,28 | 18,67 | 3.051.200 |
06 dic 2023 | 19,38 | 19,72 | 18,99 | 19,19 | 18,59 | 3.221.500 |
*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...