Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 23,08 | 23,14 | 22,91 | 23,00 | 23,00 | 72.300 |
26 giu 2024 | 22,27 | 23,04 | 22,27 | 22,95 | 22,95 | 49.400 |
25 giu 2024 | 22,29 | 22,63 | 22,29 | 22,48 | 22,48 | 35.300 |
24 giu 2024 | 22,76 | 22,97 | 22,52 | 22,52 | 22,52 | 37.100 |
21 giu 2024 | 22,57 | 22,87 | 22,39 | 22,81 | 22,81 | 401.400 |
20 giu 2024 | 22,53 | 22,78 | 22,45 | 22,56 | 22,56 | 24.500 |
18 giu 2024 | 22,93 | 23,13 | 22,72 | 22,72 | 22,72 | 36.000 |
17 giu 2024 | 22,60 | 22,85 | 22,40 | 22,84 | 22,84 | 39.200 |
14 giu 2024 | 22,91 | 22,94 | 22,50 | 22,57 | 22,57 | 40.900 |
13 giu 2024 | 23,41 | 23,41 | 22,97 | 23,23 | 23,23 | 35.100 |
12 giu 2024 | 23,23 | 24,16 | 22,99 | 23,47 | 23,47 | 107.100 |
11 giu 2024 | 22,79 | 23,33 | 22,76 | 23,06 | 23,06 | 129.500 |
10 giu 2024 | 22,99 | 23,51 | 22,82 | 23,01 | 23,01 | 143.300 |
07 giu 2024 | 22,80 | 23,12 | 22,78 | 23,02 | 23,02 | 39.300 |
06 giu 2024 | 22,80 | 23,00 | 22,63 | 22,82 | 22,82 | 30.400 |
05 giu 2024 | 22,35 | 22,96 | 22,32 | 22,89 | 22,89 | 36.800 |
04 giu 2024 | 22,38 | 22,54 | 22,22 | 22,43 | 22,43 | 23.600 |
03 giu 2024 | 23,04 | 23,16 | 22,57 | 22,57 | 22,57 | 29.900 |
31 mag 2024 | 23,06 | 23,20 | 22,90 | 22,92 | 22,92 | 39.000 |
30 mag 2024 | 22,58 | 23,24 | 22,58 | 22,66 | 22,66 | 26.700 |
29 mag 2024 | 22,85 | 22,90 | 22,53 | 22,53 | 22,53 | 29.100 |
28 mag 2024 | 23,50 | 23,50 | 22,92 | 23,21 | 23,21 | 42.700 |
24 mag 2024 | 23,04 | 23,39 | 22,91 | 23,26 | 23,26 | 26.100 |
23 mag 2024 | 23,17 | 23,30 | 22,78 | 22,88 | 22,88 | 37.300 |
22 mag 2024 | 23,30 | 23,39 | 22,92 | 23,24 | 23,24 | 32.000 |
21 mag 2024 | 23,42 | 23,64 | 23,17 | 23,38 | 23,38 | 35.700 |
20 mag 2024 | 23,39 | 23,83 | 23,25 | 23,47 | 23,47 | 34.400 |
17 mag 2024 | 22,97 | 23,50 | 22,90 | 23,41 | 23,41 | 41.300 |
16 mag 2024 | 22,88 | 23,00 | 22,69 | 22,84 | 22,84 | 21.300 |
15 mag 2024 | 22,63 | 22,80 | 22,56 | 22,70 | 22,70 | 15.000 |
14 mag 2024 | 22,30 | 22,60 | 22,26 | 22,49 | 22,49 | 26.700 |
13 mag 2024 | 22,70 | 22,80 | 22,18 | 22,19 | 22,19 | 30.700 |
10 mag 2024 | 22,60 | 22,60 | 22,35 | 22,54 | 22,54 | 27.800 |
09 mag 2024 | 22,14 | 22,50 | 22,10 | 22,48 | 22,48 | 31.300 |
08 mag 2024 | 21,78 | 22,16 | 21,78 | 22,07 | 22,07 | 33.000 |
07 mag 2024 | 22,10 | 22,13 | 21,94 | 21,94 | 21,94 | 27.500 |
06 mag 2024 | 22,16 | 22,23 | 21,98 | 22,02 | 22,02 | 29.800 |
03 mag 2024 | 22,07 | 22,22 | 21,91 | 22,13 | 22,13 | 53.200 |
03 mag 2024 | 0.2 Dividendo |
02 mag 2024 | 21,96 | 22,31 | 21,85 | 22,18 | 21,98 | 56.900 |
01 mag 2024 | 21,85 | 22,03 | 21,72 | 21,79 | 21,59 | 54.600 |
30 apr 2024 | 21,65 | 21,81 | 21,50 | 21,62 | 21,43 | 69.600 |
29 apr 2024 | 21,67 | 21,76 | 21,37 | 21,59 | 21,40 | 47.400 |
26 apr 2024 | 21,90 | 22,08 | 21,51 | 21,75 | 21,55 | 27.700 |
25 apr 2024 | 21,86 | 21,88 | 21,55 | 21,85 | 21,65 | 34.100 |
24 apr 2024 | 21,70 | 22,01 | 21,69 | 21,95 | 21,75 | 38.700 |
23 apr 2024 | 22,00 | 22,27 | 21,89 | 21,97 | 21,77 | 31.800 |
22 apr 2024 | 21,88 | 22,35 | 21,88 | 22,09 | 21,89 | 52.500 |
19 apr 2024 | 21,35 | 21,95 | 21,35 | 21,94 | 21,74 | 38.500 |
18 apr 2024 | 21,43 | 21,63 | 21,35 | 21,45 | 21,26 | 55.400 |
17 apr 2024 | 21,52 | 21,60 | 21,41 | 21,43 | 21,24 | 27.600 |
16 apr 2024 | 21,42 | 21,56 | 21,16 | 21,48 | 21,29 | 44.500 |
15 apr 2024 | 21,59 | 21,60 | 21,38 | 21,43 | 21,24 | 30.800 |
12 apr 2024 | 21,26 | 21,70 | 21,26 | 21,42 | 21,23 | 27.500 |
11 apr 2024 | 21,49 | 21,70 | 21,33 | 21,60 | 21,41 | 37.600 |
10 apr 2024 | 21,72 | 21,85 | 21,10 | 21,30 | 21,11 | 72.500 |
09 apr 2024 | 22,35 | 22,44 | 22,03 | 22,06 | 21,86 | 28.600 |
08 apr 2024 | 21,91 | 22,47 | 21,91 | 22,19 | 21,99 | 46.700 |
05 apr 2024 | 22,02 | 22,19 | 21,75 | 22,00 | 21,80 | 138.700 |
04 apr 2024 | 22,26 | 22,34 | 21,98 | 22,00 | 21,80 | 55.200 |
03 apr 2024 | 22,07 | 22,25 | 21,80 | 22,00 | 21,80 | 91.300 |
02 apr 2024 | 22,20 | 22,39 | 21,99 | 22,18 | 21,98 | 157.600 |
01 apr 2024 | 22,39 | 22,70 | 21,98 | 22,38 | 22,18 | 178.000 |
28 mar 2024 | 21,70 | 22,56 | 21,50 | 22,50 | 22,30 | 570.700 |
27 mar 2024 | 23,02 | 23,91 | 22,72 | 23,80 | 23,59 | 21.800 |
26 mar 2024 | 22,38 | 22,82 | 22,28 | 22,81 | 22,60 | 13.000 |
25 mar 2024 | 23,45 | 23,67 | 23,04 | 23,04 | 22,83 | 8.600 |
22 mar 2024 | 23,67 | 23,67 | 22,91 | 23,44 | 23,23 | 12.400 |
21 mar 2024 | 23,35 | 23,50 | 22,47 | 23,50 | 23,29 | 17.200 |
20 mar 2024 | 22,39 | 23,46 | 22,39 | 23,44 | 23,23 | 9.100 |
19 mar 2024 | 22,84 | 23,07 | 22,73 | 23,06 | 22,85 | 6.200 |
18 mar 2024 | 22,79 | 23,05 | 22,79 | 22,84 | 22,63 | 7.600 |
15 mar 2024 | 22,22 | 23,49 | 22,22 | 22,70 | 22,50 | 53.600 |
14 mar 2024 | 23,02 | 23,44 | 22,17 | 22,54 | 22,34 | 14.600 |
13 mar 2024 | 23,76 | 23,76 | 23,14 | 23,58 | 23,37 | 19.300 |
12 mar 2024 | 23,47 | 23,72 | 23,47 | 23,50 | 23,29 | 7.500 |
11 mar 2024 | 23,54 | 23,54 | 23,41 | 23,50 | 23,29 | 6.600 |
08 mar 2024 | 24,57 | 24,57 | 23,81 | 23,81 | 23,60 | 11.400 |
07 mar 2024 | 24,39 | 24,39 | 24,08 | 24,24 | 24,02 | 8.900 |
06 mar 2024 | 23,96 | 24,21 | 23,75 | 24,00 | 23,78 | 14.400 |
05 mar 2024 | 23,89 | 24,98 | 23,67 | 24,21 | 23,99 | 27.300 |
04 mar 2024 | 23,26 | 23,78 | 23,26 | 23,78 | 23,57 | 10.100 |
01 mar 2024 | 24,08 | 24,11 | 23,00 | 23,68 | 23,47 | 21.500 |
29 feb 2024 | 23,69 | 23,85 | 23,45 | 23,73 | 23,52 | 36.300 |
28 feb 2024 | 22,90 | 23,45 | 22,90 | 23,20 | 22,99 | 11.300 |
27 feb 2024 | 23,55 | 23,63 | 23,01 | 23,01 | 22,80 | 11.100 |
26 feb 2024 | 22,98 | 23,38 | 22,80 | 23,00 | 22,79 | 13.500 |
23 feb 2024 | 22,90 | 23,18 | 22,75 | 23,00 | 22,79 | 25.100 |
22 feb 2024 | 22,43 | 22,74 | 21,74 | 22,68 | 22,48 | 21.700 |
21 feb 2024 | 23,39 | 23,61 | 22,37 | 22,58 | 22,38 | 15.500 |
20 feb 2024 | 24,05 | 24,20 | 23,51 | 23,95 | 23,73 | 10.800 |
16 feb 2024 | 24,24 | 24,49 | 24,10 | 24,25 | 24,03 | 63.500 |
15 feb 2024 | 23,40 | 24,46 | 23,40 | 24,28 | 24,07 | 24.100 |
14 feb 2024 | 23,19 | 23,50 | 22,90 | 23,29 | 23,08 | 15.400 |
13 feb 2024 | 23,01 | 23,75 | 22,71 | 22,78 | 22,57 | 41.500 |
12 feb 2024 | 23,14 | 24,15 | 23,14 | 23,82 | 23,61 | 16.400 |
09 feb 2024 | 23,14 | 23,90 | 23,00 | 23,38 | 23,17 | 18.900 |
08 feb 2024 | 22,18 | 23,50 | 21,83 | 23,25 | 23,04 | 28.700 |
07 feb 2024 | 22,71 | 22,71 | 21,90 | 21,97 | 21,77 | 24.400 |
06 feb 2024 | 22,56 | 23,00 | 21,88 | 22,47 | 22,27 | 17.700 |
*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...