Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 22,92 | 23,26 | 22,88 | 23,13 | 23,13 | 32.602 |
08 mag 2024 | 23,10 | 23,20 | 22,84 | 22,99 | 22,99 | 42.479 |
07 mag 2024 | 23,35 | 23,35 | 23,10 | 23,13 | 23,13 | 46.336 |
06 mag 2024 | 23,10 | 23,25 | 23,00 | 23,22 | 23,22 | 41.005 |
03 mag 2024 | 23,16 | 23,16 | 22,89 | 23,06 | 23,06 | 45.074 |
02 mag 2024 | 22,71 | 23,13 | 22,56 | 23,13 | 23,13 | 50.135 |
01 mag 2024 | 22,63 | 22,87 | 22,53 | 22,86 | 22,86 | 18.523 |
30 apr 2024 | 22,41 | 22,92 | 22,41 | 22,69 | 22,69 | 82.501 |
29 apr 2024 | 22,41 | 22,53 | 22,41 | 22,42 | 22,42 | 31.669 |
26 apr 2024 | 22,69 | 22,69 | 22,40 | 22,41 | 22,41 | 36.494 |
25 apr 2024 | 22,44 | 22,57 | 22,34 | 22,54 | 22,54 | 48.157 |
24 apr 2024 | 22,32 | 22,57 | 22,30 | 22,49 | 22,49 | 55.306 |
24 apr 2024 | 0.38579 Dividendo |
23 apr 2024 | 22,69 | 22,93 | 22,69 | 22,78 | 22,39 | 42.290 |
22 apr 2024 | 22,59 | 22,74 | 22,51 | 22,74 | 22,35 | 32.248 |
19 apr 2024 | 22,60 | 22,60 | 22,50 | 22,56 | 22,18 | 27.204 |
18 apr 2024 | 22,52 | 22,58 | 22,41 | 22,54 | 22,16 | 56.024 |
17 apr 2024 | 22,46 | 22,63 | 22,46 | 22,53 | 22,15 | 38.079 |
16 apr 2024 | 22,60 | 22,75 | 22,31 | 22,40 | 22,02 | 80.057 |
15 apr 2024 | 23,01 | 23,15 | 22,35 | 22,56 | 22,18 | 68.972 |
12 apr 2024 | 23,21 | 23,23 | 23,00 | 23,14 | 22,75 | 39.850 |
11 apr 2024 | 23,15 | 23,19 | 23,03 | 23,14 | 22,75 | 35.266 |
10 apr 2024 | 23,28 | 23,42 | 23,04 | 23,08 | 22,69 | 44.155 |
09 apr 2024 | 23,54 | 23,55 | 23,30 | 23,35 | 22,95 | 33.984 |
08 apr 2024 | 23,40 | 23,48 | 23,32 | 23,42 | 23,02 | 40.912 |
05 apr 2024 | 23,27 | 23,42 | 23,24 | 23,42 | 23,02 | 33.194 |
04 apr 2024 | 23,25 | 23,45 | 23,25 | 23,31 | 22,92 | 45.093 |
03 apr 2024 | 23,17 | 23,25 | 22,98 | 23,24 | 22,85 | 28.883 |
02 apr 2024 | 23,18 | 23,26 | 23,05 | 23,19 | 22,80 | 38.002 |
01 apr 2024 | 23,08 | 23,23 | 22,86 | 23,23 | 22,84 | 38.988 |
28 mar 2024 | 23,26 | 23,36 | 22,77 | 22,87 | 22,48 | 81.556 |
27 mar 2024 | 23,42 | 23,44 | 22,97 | 23,39 | 22,99 | 68.027 |
26 mar 2024 | 23,60 | 23,60 | 23,25 | 23,32 | 22,92 | 39.360 |
25 mar 2024 | 23,53 | 23,75 | 23,40 | 23,52 | 23,12 | 36.224 |
22 mar 2024 | 23,88 | 23,88 | 23,32 | 23,46 | 23,06 | 30.304 |
21 mar 2024 | 23,48 | 23,61 | 23,42 | 23,54 | 23,14 | 62.328 |
20 mar 2024 | 23,40 | 23,48 | 23,33 | 23,40 | 23,00 | 33.965 |
19 mar 2024 | 23,33 | 23,42 | 23,24 | 23,33 | 22,93 | 25.516 |
18 mar 2024 | 23,26 | 23,49 | 23,12 | 23,22 | 22,83 | 43.852 |
15 mar 2024 | 23,20 | 23,29 | 23,06 | 23,27 | 22,88 | 18.654 |
14 mar 2024 | 23,14 | 23,25 | 23,03 | 23,25 | 22,86 | 50.305 |
13 mar 2024 | 22,87 | 23,11 | 22,82 | 23,11 | 22,72 | 36.481 |
12 mar 2024 | 22,96 | 22,99 | 22,70 | 22,83 | 22,45 | 42.473 |
11 mar 2024 | 23,17 | 23,18 | 22,84 | 22,88 | 22,49 | 52.181 |
08 mar 2024 | 23,11 | 23,21 | 23,11 | 23,18 | 22,79 | 29.501 |
07 mar 2024 | 23,22 | 23,22 | 23,02 | 23,19 | 22,80 | 40.402 |
06 mar 2024 | 23,05 | 23,15 | 22,94 | 23,14 | 22,75 | 40.404 |
05 mar 2024 | 22,75 | 22,94 | 22,70 | 22,91 | 22,52 | 39.660 |
04 mar 2024 | 22,81 | 22,82 | 22,67 | 22,77 | 22,38 | 53.971 |
01 mar 2024 | 23,34 | 23,34 | 22,72 | 22,76 | 22,37 | 89.036 |
29 feb 2024 | 23,12 | 23,25 | 23,01 | 23,25 | 22,86 | 102.940 |
28 feb 2024 | 23,14 | 23,14 | 22,90 | 23,10 | 22,71 | 55.674 |
27 feb 2024 | 22,98 | 23,05 | 22,85 | 23,05 | 22,66 | 53.259 |
26 feb 2024 | 23,00 | 23,05 | 22,82 | 22,89 | 22,50 | 72.345 |
23 feb 2024 | 22,99 | 23,14 | 22,89 | 22,94 | 22,55 | 125.073 |
22 feb 2024 | 22,47 | 22,89 | 22,47 | 22,85 | 22,46 | 69.057 |
21 feb 2024 | 22,58 | 22,65 | 22,47 | 22,47 | 22,09 | 29.343 |
20 feb 2024 | 22,66 | 22,83 | 22,51 | 22,51 | 22,13 | 34.625 |
16 feb 2024 | 22,79 | 23,00 | 22,50 | 22,79 | 22,40 | 61.750 |
15 feb 2024 | 22,78 | 22,97 | 22,61 | 22,75 | 22,36 | 38.813 |
14 feb 2024 | 23,36 | 23,40 | 22,71 | 22,78 | 22,39 | 72.078 |
13 feb 2024 | 23,29 | 23,47 | 23,02 | 23,18 | 22,79 | 51.014 |
12 feb 2024 | 23,05 | 23,45 | 22,80 | 23,40 | 23,00 | 111.169 |
09 feb 2024 | 22,66 | 22,93 | 22,60 | 22,93 | 22,54 | 39.304 |
08 feb 2024 | 22,68 | 22,69 | 22,53 | 22,55 | 22,17 | 23.378 |
07 feb 2024 | 22,59 | 22,68 | 22,56 | 22,56 | 22,18 | 28.167 |
06 feb 2024 | 22,61 | 22,67 | 22,50 | 22,64 | 22,26 | 29.686 |
05 feb 2024 | 22,64 | 22,68 | 22,55 | 22,63 | 22,25 | 26.179 |
02 feb 2024 | 22,58 | 22,65 | 22,46 | 22,65 | 22,27 | 32.793 |
01 feb 2024 | 22,39 | 22,62 | 22,30 | 22,55 | 22,17 | 36.079 |
31 gen 2024 | 22,39 | 22,55 | 22,39 | 22,39 | 22,01 | 33.743 |
30 gen 2024 | 22,53 | 22,60 | 22,31 | 22,52 | 22,14 | 39.925 |
29 gen 2024 | 22,63 | 22,63 | 22,35 | 22,45 | 22,07 | 34.692 |
26 gen 2024 | 22,15 | 22,60 | 22,05 | 22,57 | 22,19 | 82.158 |
25 gen 2024 | 22,34 | 22,34 | 21,98 | 22,19 | 21,81 | 70.032 |
25 gen 2024 | 0.41652 Dividendo |
24 gen 2024 | 22,62 | 22,62 | 22,35 | 22,40 | 21,61 | 59.886 |
23 gen 2024 | 22,32 | 22,49 | 22,32 | 22,42 | 21,63 | 32.555 |
22 gen 2024 | 22,23 | 22,48 | 22,23 | 22,40 | 21,61 | 37.359 |
19 gen 2024 | 22,18 | 22,33 | 22,15 | 22,33 | 21,54 | 39.551 |
18 gen 2024 | 22,29 | 22,32 | 22,14 | 22,28 | 21,50 | 50.528 |
17 gen 2024 | 22,18 | 22,20 | 22,07 | 22,18 | 21,39 | 29.337 |
16 gen 2024 | 22,17 | 22,18 | 22,06 | 22,14 | 21,36 | 21.889 |
12 gen 2024 | 22,19 | 22,20 | 22,06 | 22,06 | 21,28 | 19.947 |
11 gen 2024 | 22,08 | 22,29 | 22,08 | 22,12 | 21,34 | 41.584 |
10 gen 2024 | 22,19 | 22,49 | 22,08 | 22,37 | 21,58 | 43.119 |
09 gen 2024 | 22,00 | 22,23 | 21,90 | 22,07 | 21,29 | 47.048 |
08 gen 2024 | 21,93 | 22,05 | 21,88 | 22,00 | 21,23 | 30.789 |
05 gen 2024 | 21,91 | 22,00 | 21,76 | 21,90 | 21,13 | 29.402 |
04 gen 2024 | 21,75 | 21,94 | 21,60 | 21,91 | 21,14 | 38.234 |
03 gen 2024 | 21,57 | 21,77 | 21,30 | 21,74 | 20,97 | 58.085 |
02 gen 2024 | 21,57 | 21,70 | 21,48 | 21,68 | 20,92 | 27.779 |
29 dic 2023 | 21,93 | 21,99 | 21,51 | 21,56 | 20,80 | 81.192 |
28 dic 2023 | 22,05 | 22,05 | 21,90 | 22,01 | 21,23 | 24.934 |
27 dic 2023 | 22,19 | 22,19 | 21,90 | 22,00 | 21,23 | 36.660 |
26 dic 2023 | 22,07 | 22,19 | 21,95 | 22,11 | 21,33 | 16.005 |
22 dic 2023 | 22,10 | 22,10 | 21,85 | 22,00 | 21,23 | 30.267 |
21 dic 2023 | 21,88 | 22,05 | 21,82 | 22,04 | 21,26 | 27.528 |
20 dic 2023 | 21,84 | 22,00 | 21,80 | 21,85 | 21,08 | 37.571 |
19 dic 2023 | 21,63 | 21,90 | 21,63 | 21,74 | 20,97 | 26.313 |
*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...