Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 22,81 | 22,93 | 22,49 | 22,49 | 22,49 | 157.655 |
21 mag 2024 | 22,94 | 22,94 | 22,79 | 22,92 | 22,92 | 422.600 |
17 mag 2024 | 22,82 | 22,86 | 22,67 | 22,80 | 22,80 | 377.700 |
16 mag 2024 | 22,76 | 22,92 | 22,73 | 22,80 | 22,80 | 337.200 |
15 mag 2024 | 22,76 | 23,05 | 22,74 | 22,77 | 22,77 | 561.300 |
14 mag 2024 | 22,55 | 22,80 | 22,53 | 22,79 | 22,79 | 646.100 |
13 mag 2024 | 22,77 | 22,78 | 22,41 | 22,58 | 22,58 | 399.400 |
10 mag 2024 | 22,64 | 22,79 | 22,62 | 22,73 | 22,73 | 510.100 |
09 mag 2024 | 22,48 | 22,64 | 22,30 | 22,51 | 22,51 | 299.600 |
08 mag 2024 | 22,34 | 22,49 | 22,28 | 22,49 | 22,49 | 556.500 |
07 mag 2024 | 22,34 | 22,40 | 22,19 | 22,34 | 22,34 | 286.300 |
06 mag 2024 | 22,23 | 22,46 | 22,21 | 22,30 | 22,30 | 624.300 |
03 mag 2024 | 22,32 | 22,43 | 22,11 | 22,15 | 22,15 | 230.100 |
02 mag 2024 | 22,20 | 22,44 | 21,94 | 22,16 | 22,16 | 506.500 |
01 mag 2024 | 22,24 | 22,33 | 21,95 | 22,11 | 22,11 | 692.600 |
30 apr 2024 | 23,05 | 23,19 | 21,85 | 22,58 | 22,58 | 806.300 |
29 apr 2024 | 22,69 | 22,81 | 22,50 | 22,81 | 22,81 | 283.600 |
26 apr 2024 | 22,70 | 22,79 | 22,55 | 22,65 | 22,65 | 361.100 |
25 apr 2024 | 22,66 | 22,72 | 22,52 | 22,72 | 22,72 | 226.300 |
24 apr 2024 | 22,78 | 22,83 | 22,69 | 22,75 | 22,75 | 291.000 |
23 apr 2024 | 22,70 | 22,84 | 22,56 | 22,77 | 22,77 | 708.300 |
22 apr 2024 | 22,71 | 22,78 | 22,54 | 22,71 | 22,71 | 775.700 |
19 apr 2024 | 22,46 | 22,80 | 22,44 | 22,71 | 22,71 | 304.400 |
18 apr 2024 | 22,44 | 22,60 | 22,31 | 22,43 | 22,43 | 698.400 |
17 apr 2024 | 22,55 | 22,60 | 22,11 | 22,33 | 22,33 | 726.100 |
16 apr 2024 | 22,87 | 22,88 | 22,50 | 22,61 | 22,61 | 426.500 |
15 apr 2024 | 22,99 | 23,06 | 22,75 | 22,83 | 22,83 | 518.800 |
12 apr 2024 | 22,91 | 23,12 | 22,87 | 22,93 | 22,93 | 589.400 |
11 apr 2024 | 22,78 | 23,04 | 22,74 | 22,91 | 22,91 | 578.700 |
10 apr 2024 | 22,94 | 23,04 | 22,71 | 22,85 | 22,85 | 618.400 |
09 apr 2024 | 23,31 | 23,31 | 22,93 | 23,00 | 23,00 | 441.500 |
08 apr 2024 | 22,96 | 23,37 | 22,87 | 23,29 | 23,29 | 726.800 |
05 apr 2024 | 22,99 | 22,99 | 22,75 | 22,90 | 22,90 | 551.000 |
04 apr 2024 | 22,97 | 23,00 | 22,74 | 22,94 | 22,94 | 386.300 |
03 apr 2024 | 23,02 | 23,14 | 22,94 | 23,00 | 23,00 | 624.900 |
02 apr 2024 | 22,95 | 22,99 | 22,70 | 22,97 | 22,97 | 436.700 |
01 apr 2024 | 23,05 | 23,07 | 22,83 | 22,99 | 22,99 | 423.700 |
28 mar 2024 | 23,08 | 23,16 | 23,00 | 23,06 | 23,06 | 308.100 |
27 mar 2024 | 22,86 | 23,00 | 22,73 | 22,98 | 22,98 | 659.800 |
27 mar 2024 | 0.41 Dividendo |
26 mar 2024 | 23,40 | 23,40 | 23,22 | 23,27 | 22,86 | 547.400 |
25 mar 2024 | 23,18 | 23,40 | 23,18 | 23,31 | 22,90 | 860.500 |
22 mar 2024 | 23,19 | 23,30 | 23,14 | 23,24 | 22,83 | 611.500 |
21 mar 2024 | 23,12 | 23,24 | 23,06 | 23,14 | 22,73 | 527.600 |
20 mar 2024 | 23,19 | 23,32 | 23,02 | 23,18 | 22,77 | 521.200 |
19 mar 2024 | 22,97 | 23,27 | 22,97 | 23,20 | 22,79 | 1.644.200 |
18 mar 2024 | 22,75 | 22,99 | 22,62 | 22,92 | 22,52 | 796.700 |
15 mar 2024 | 22,86 | 22,90 | 22,61 | 22,81 | 22,41 | 2.466.700 |
14 mar 2024 | 22,86 | 22,86 | 22,61 | 22,80 | 22,40 | 529.000 |
13 mar 2024 | 22,96 | 23,00 | 22,79 | 22,82 | 22,42 | 401.700 |
12 mar 2024 | 22,85 | 22,94 | 22,75 | 22,88 | 22,48 | 262.300 |
11 mar 2024 | 22,38 | 22,79 | 22,38 | 22,75 | 22,35 | 485.200 |
08 mar 2024 | 22,53 | 22,54 | 22,28 | 22,38 | 21,99 | 755.300 |
07 mar 2024 | 22,65 | 22,72 | 22,53 | 22,65 | 22,25 | 436.500 |
06 mar 2024 | 22,73 | 22,75 | 22,50 | 22,61 | 22,21 | 437.200 |
05 mar 2024 | 22,47 | 22,70 | 22,37 | 22,63 | 22,23 | 548.000 |
04 mar 2024 | 22,56 | 22,58 | 22,36 | 22,40 | 22,01 | 520.300 |
01 mar 2024 | 22,50 | 22,71 | 22,38 | 22,54 | 22,14 | 400.200 |
29 feb 2024 | 22,39 | 22,49 | 22,20 | 22,45 | 22,05 | 1.463.600 |
28 feb 2024 | 22,13 | 22,26 | 22,05 | 22,24 | 21,85 | 464.100 |
27 feb 2024 | 21,87 | 22,18 | 21,65 | 22,17 | 21,78 | 589.500 |
26 feb 2024 | 22,00 | 22,02 | 21,67 | 21,78 | 21,40 | 320.800 |
23 feb 2024 | 21,84 | 22,17 | 21,43 | 22,09 | 21,70 | 714.000 |
22 feb 2024 | 21,77 | 21,94 | 21,59 | 21,90 | 21,51 | 897.200 |
21 feb 2024 | 21,16 | 21,85 | 20,64 | 21,83 | 21,45 | 1.324.300 |
20 feb 2024 | 20,86 | 21,01 | 20,74 | 20,88 | 20,51 | 378.800 |
16 feb 2024 | 20,81 | 20,95 | 20,68 | 20,83 | 20,46 | 425.900 |
15 feb 2024 | 20,42 | 20,83 | 20,42 | 20,82 | 20,45 | 295.500 |
14 feb 2024 | 20,71 | 20,82 | 20,47 | 20,54 | 20,18 | 248.400 |
13 feb 2024 | 21,00 | 21,00 | 20,47 | 20,62 | 20,26 | 302.600 |
12 feb 2024 | 20,61 | 21,00 | 20,60 | 20,89 | 20,52 | 346.500 |
09 feb 2024 | 20,56 | 20,69 | 20,47 | 20,66 | 20,30 | 284.900 |
08 feb 2024 | 20,47 | 20,54 | 20,39 | 20,47 | 20,11 | 274.600 |
07 feb 2024 | 20,57 | 20,57 | 20,37 | 20,46 | 20,10 | 296.900 |
06 feb 2024 | 20,61 | 20,64 | 20,33 | 20,49 | 20,13 | 437.800 |
05 feb 2024 | 21,10 | 21,10 | 20,60 | 20,62 | 20,26 | 442.600 |
02 feb 2024 | 21,42 | 21,42 | 21,05 | 21,15 | 20,78 | 342.800 |
01 feb 2024 | 21,54 | 21,68 | 21,39 | 21,43 | 21,05 | 365.000 |
31 gen 2024 | 21,56 | 21,60 | 21,27 | 21,46 | 21,08 | 447.100 |
30 gen 2024 | 21,28 | 21,50 | 21,20 | 21,44 | 21,06 | 190.700 |
29 gen 2024 | 21,49 | 21,49 | 21,31 | 21,37 | 20,99 | 469.700 |
26 gen 2024 | 21,35 | 21,56 | 21,26 | 21,51 | 21,13 | 595.000 |
25 gen 2024 | 21,35 | 21,51 | 21,26 | 21,29 | 20,91 | 363.800 |
24 gen 2024 | 21,40 | 21,55 | 21,26 | 21,33 | 20,95 | 626.500 |
23 gen 2024 | 21,05 | 21,25 | 20,99 | 21,22 | 20,85 | 374.700 |
22 gen 2024 | 21,01 | 21,12 | 20,86 | 21,05 | 20,68 | 643.100 |
19 gen 2024 | 21,04 | 21,05 | 20,87 | 21,00 | 20,63 | 467.400 |
18 gen 2024 | 20,95 | 21,26 | 20,79 | 21,04 | 20,67 | 813.200 |
17 gen 2024 | 20,80 | 21,00 | 20,68 | 20,90 | 20,53 | 867.800 |
16 gen 2024 | 21,00 | 21,19 | 20,90 | 20,95 | 20,58 | 667.000 |
15 gen 2024 | 20,96 | 21,15 | 20,89 | 21,15 | 20,78 | 322.300 |
12 gen 2024 | 20,99 | 21,11 | 20,85 | 20,91 | 20,54 | 399.800 |
11 gen 2024 | 20,78 | 20,88 | 20,55 | 20,83 | 20,46 | 345.100 |
10 gen 2024 | 20,50 | 20,76 | 20,44 | 20,70 | 20,34 | 585.000 |
09 gen 2024 | 20,74 | 20,74 | 20,40 | 20,49 | 20,13 | 400.600 |
08 gen 2024 | 20,54 | 20,76 | 20,48 | 20,74 | 20,37 | 761.800 |
05 gen 2024 | 20,63 | 20,72 | 20,43 | 20,60 | 20,24 | 250.200 |
04 gen 2024 | 20,75 | 20,75 | 20,50 | 20,60 | 20,24 | 483.000 |
03 gen 2024 | 20,35 | 20,72 | 20,35 | 20,61 | 20,25 | 378.100 |
02 gen 2024 | 20,27 | 20,52 | 20,26 | 20,34 | 19,98 | 503.000 |
*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...