Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 23,67 | 23,67 | 23,57 | 23,64 | 23,64 | 8.500 |
09 mag 2024 | 23,60 | 23,77 | 23,56 | 23,61 | 23,61 | 5.100 |
08 mag 2024 | 23,56 | 23,58 | 23,46 | 23,53 | 23,53 | 5.100 |
07 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | 100 |
06 mag 2024 | 23,49 | 23,51 | 23,44 | 23,50 | 23,50 | 2.200 |
03 mag 2024 | 23,41 | 23,41 | 23,38 | 23,38 | 23,38 | 1.500 |
02 mag 2024 | 23,15 | 23,21 | 23,15 | 23,21 | 23,21 | 1.800 |
01 mag 2024 | 23,07 | 23,27 | 23,02 | 23,02 | 23,02 | 9.800 |
30 apr 2024 | 23,28 | 23,28 | 23,09 | 23,09 | 23,09 | 1.800 |
29 apr 2024 | 23,31 | 23,34 | 23,31 | 23,34 | 23,34 | 1.700 |
26 apr 2024 | 23,23 | 23,27 | 23,23 | 23,23 | 23,23 | 7.700 |
25 apr 2024 | 22,93 | 23,08 | 22,93 | 23,08 | 23,08 | 6.400 |
24 apr 2024 | 23,13 | 23,17 | 23,13 | 23,15 | 23,15 | 800 |
23 apr 2024 | 22,99 | 23,14 | 22,99 | 23,14 | 23,14 | 300 |
22 apr 2024 | 22,96 | 23,02 | 22,96 | 22,96 | 22,96 | 500 |
19 apr 2024 | 22,87 | 22,89 | 22,82 | 22,82 | 22,82 | 6.200 |
18 apr 2024 | 22,94 | 22,94 | 22,88 | 22,88 | 22,88 | 5.300 |
17 apr 2024 | 23,00 | 23,00 | 22,93 | 22,93 | 22,93 | 3.000 |
16 apr 2024 | 22,95 | 23,02 | 22,95 | 22,98 | 22,98 | 1.900 |
15 apr 2024 | 23,05 | 23,08 | 23,04 | 23,04 | 23,04 | 2.100 |
12 apr 2024 | 23,31 | 23,43 | 23,16 | 23,16 | 23,16 | 5.100 |
11 apr 2024 | 23,33 | 23,38 | 23,27 | 23,38 | 23,38 | 1.000 |
10 apr 2024 | 23,31 | 23,34 | 23,25 | 23,31 | 23,31 | 800 |
09 apr 2024 | 23,35 | 23,46 | 23,32 | 23,44 | 23,44 | 9.800 |
08 apr 2024 | 23,45 | 23,51 | 23,45 | 23,46 | 23,46 | 2.300 |
05 apr 2024 | 23,49 | 23,49 | 23,41 | 23,41 | 23,41 | 1.000 |
04 apr 2024 | 23,48 | 23,56 | 23,33 | 23,33 | 23,33 | 16.900 |
03 apr 2024 | 23,41 | 23,43 | 23,41 | 23,42 | 23,42 | 2.500 |
02 apr 2024 | 23,40 | 23,46 | 23,40 | 23,42 | 23,42 | 13.200 |
01 apr 2024 | 23,53 | 23,53 | 23,51 | 23,51 | 23,51 | 100 |
28 mar 2024 | 23,55 | 23,61 | 23,49 | 23,56 | 23,56 | 2.300 |
27 mar 2024 | 23,53 | 23,58 | 23,52 | 23,52 | 23,52 | 3.400 |
26 mar 2024 | 23,42 | 23,50 | 23,42 | 23,42 | 23,42 | 2.800 |
25 mar 2024 | 23,45 | 23,48 | 23,42 | 23,42 | 23,42 | 7.200 |
22 mar 2024 | 23,49 | 23,49 | 23,45 | 23,45 | 23,45 | 6.400 |
22 mar 2024 | 0.19 Dividendo |
21 mar 2024 | 23,70 | 23,71 | 23,65 | 23,65 | 23,45 | 6.000 |
20 mar 2024 | 23,51 | 23,71 | 23,46 | 23,65 | 23,46 | 13.500 |
19 mar 2024 | 23,42 | 23,51 | 23,42 | 23,51 | 23,33 | 300 |
18 mar 2024 | 23,46 | 23,54 | 23,44 | 23,47 | 23,28 | 4.700 |
15 mar 2024 | 23,48 | 23,50 | 23,42 | 23,43 | 23,25 | 1.500 |
14 mar 2024 | 23,55 | 23,55 | 23,46 | 23,46 | 23,27 | 2.200 |
13 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,41 | 100 |
12 mar 2024 | 23,48 | 23,61 | 23,46 | 23,56 | 23,37 | 1.400 |
11 mar 2024 | 23,41 | 23,49 | 23,41 | 23,43 | 23,25 | 400 |
08 mar 2024 | 23,56 | 23,58 | 23,44 | 23,48 | 23,29 | 7.900 |
07 mar 2024 | 23,50 | 23,51 | 23,44 | 23,51 | 23,33 | 3.100 |
06 mar 2024 | 23,40 | 23,41 | 23,40 | 23,41 | 23,22 | 19.400 |
05 mar 2024 | 23,32 | 23,33 | 23,30 | 23,30 | 23,11 | 1.400 |
04 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,22 | - |
01 mar 2024 | 23,35 | 23,43 | 23,35 | 23,43 | 23,25 | 2.200 |
29 feb 2024 | 23,33 | 23,33 | 23,22 | 23,31 | 23,12 | 6.300 |
28 feb 2024 | 23,25 | 23,30 | 23,20 | 23,25 | 23,06 | 2.500 |
27 feb 2024 | 23,32 | 23,38 | 23,32 | 23,33 | 23,14 | 1.800 |
26 feb 2024 | 23,36 | 23,36 | 23,28 | 23,28 | 23,10 | 800 |
23 feb 2024 | 23,28 | 23,36 | 23,24 | 23,31 | 23,12 | 6.900 |
22 feb 2024 | 23,27 | 23,28 | 23,25 | 23,28 | 23,09 | 3.500 |
21 feb 2024 | 23,05 | 23,13 | 22,89 | 23,08 | 22,90 | 22.100 |
20 feb 2024 | 23,09 | 23,10 | 23,00 | 23,07 | 22,88 | 9.300 |
16 feb 2024 | 23,13 | 23,19 | 23,13 | 23,13 | 22,94 | 18.600 |
15 feb 2024 | 23,08 | 23,16 | 23,04 | 23,16 | 22,97 | 36.800 |
14 feb 2024 | 22,99 | 23,00 | 22,99 | 23,00 | 22,82 | 100 |
13 feb 2024 | 22,84 | 22,85 | 22,84 | 22,85 | 22,67 | 800 |
12 feb 2024 | 23,16 | 23,16 | 23,11 | 23,11 | 22,93 | 6.300 |
09 feb 2024 | 23,01 | 23,06 | 22,93 | 23,06 | 22,87 | 10.900 |
08 feb 2024 | 22,94 | 22,97 | 22,94 | 22,94 | 22,75 | 19.000 |
07 feb 2024 | 22,91 | 22,94 | 22,91 | 22,94 | 22,75 | 300 |
06 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,68 | - |
05 feb 2024 | 22,83 | 22,83 | 22,77 | 22,82 | 22,63 | 900 |
02 feb 2024 | 22,82 | 22,88 | 22,82 | 22,88 | 22,69 | 200 |
01 feb 2024 | 22,81 | 22,81 | 22,79 | 22,79 | 22,60 | 400 |
31 gen 2024 | 22,83 | 22,83 | 22,67 | 22,67 | 22,49 | 7.200 |
30 gen 2024 | 22,83 | 22,85 | 22,83 | 22,85 | 22,67 | 8.900 |
29 gen 2024 | 22,80 | 22,90 | 22,80 | 22,90 | 22,71 | 400 |
26 gen 2024 | 22,75 | 22,84 | 22,75 | 22,84 | 22,66 | 400 |
25 gen 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,56 | 400 |
24 gen 2024 | 22,82 | 22,82 | 22,68 | 22,72 | 22,54 | 3.200 |
23 gen 2024 | 22,67 | 22,69 | 22,64 | 22,69 | 22,51 | 7.600 |
22 gen 2024 | 22,64 | 22,64 | 22,63 | 22,64 | 22,46 | 5.100 |
19 gen 2024 | 22,49 | 22,63 | 22,49 | 22,63 | 22,45 | 22.900 |
18 gen 2024 | 22,49 | 22,53 | 22,45 | 22,49 | 22,31 | 4.100 |
17 gen 2024 | 22,42 | 22,48 | 22,42 | 22,45 | 22,27 | 1.000 |
16 gen 2024 | 22,53 | 22,65 | 22,53 | 22,54 | 22,36 | 1.900 |
12 gen 2024 | 22,81 | 22,81 | 22,76 | 22,76 | 22,58 | 800 |
11 gen 2024 | 22,69 | 22,74 | 22,61 | 22,70 | 22,52 | 6.400 |
10 gen 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,53 | 200 |
09 gen 2024 | 22,74 | 22,75 | 22,66 | 22,66 | 22,48 | 8.500 |
08 gen 2024 | 22,71 | 22,84 | 22,71 | 22,80 | 22,62 | 4.500 |
05 gen 2024 | 22,68 | 22,69 | 22,61 | 22,61 | 22,43 | 1.800 |
04 gen 2024 | 22,65 | 22,65 | 22,61 | 22,63 | 22,45 | 900 |
03 gen 2024 | 22,65 | 22,73 | 22,63 | 22,64 | 22,46 | 1.300 |
02 gen 2024 | 22,85 | 22,86 | 22,85 | 22,86 | 22,68 | 1.200 |
29 dic 2023 | 23,04 | 23,05 | 22,96 | 22,97 | 22,79 | 2.600 |
28 dic 2023 | 23,02 | 23,06 | 22,98 | 22,98 | 22,80 | 2.200 |
27 dic 2023 | 22,95 | 23,02 | 22,94 | 22,97 | 22,79 | 5.000 |
26 dic 2023 | 22,92 | 22,93 | 22,87 | 22,93 | 22,75 | 800 |
22 dic 2023 | 22,89 | 22,89 | 22,83 | 22,83 | 22,65 | 400 |
22 dic 2023 | 0.355 Dividendo |
21 dic 2023 | 23,07 | 23,16 | 23,03 | 23,13 | 22,59 | 2.400 |
20 dic 2023 | 23,12 | 23,20 | 22,93 | 22,93 | 22,40 | 3.600 |
*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...