Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 24,48 | 24,51 | 24,37 | 24,45 | 24,45 | 279.100 |
01 lug 2024 | 24,40 | 24,44 | 24,30 | 24,34 | 24,34 | 91.700 |
01 lug 2024 | 0.105 Dividendo |
28 giu 2024 | 24,70 | 24,72 | 24,53 | 24,56 | 24,45 | 93.500 |
27 giu 2024 | 24,66 | 24,67 | 24,64 | 24,64 | 24,53 | 173.500 |
26 giu 2024 | 24,64 | 24,64 | 24,57 | 24,60 | 24,50 | 85.000 |
25 giu 2024 | 24,66 | 24,73 | 24,66 | 24,71 | 24,60 | 100.000 |
24 giu 2024 | 24,74 | 24,75 | 24,70 | 24,74 | 24,63 | 460.200 |
21 giu 2024 | 24,75 | 24,75 | 24,65 | 24,70 | 24,60 | 151.300 |
20 giu 2024 | 24,65 | 24,71 | 24,64 | 24,70 | 24,59 | 101.300 |
18 giu 2024 | 24,76 | 24,81 | 24,70 | 24,77 | 24,66 | 143.300 |
17 giu 2024 | 24,74 | 24,74 | 24,63 | 24,68 | 24,57 | 91.400 |
14 giu 2024 | 24,77 | 24,77 | 24,72 | 24,77 | 24,66 | 129.000 |
13 giu 2024 | 24,70 | 24,78 | 24,67 | 24,74 | 24,63 | 78.200 |
12 giu 2024 | 24,67 | 24,77 | 24,63 | 24,63 | 24,52 | 97.100 |
11 giu 2024 | 24,41 | 24,52 | 24,41 | 24,50 | 24,40 | 87.100 |
10 giu 2024 | 24,50 | 24,50 | 24,39 | 24,43 | 24,33 | 106.700 |
07 giu 2024 | 24,56 | 24,56 | 24,43 | 24,47 | 24,37 | 102.400 |
06 giu 2024 | 24,67 | 24,67 | 24,62 | 24,66 | 24,55 | 92.700 |
05 giu 2024 | 24,64 | 24,67 | 24,54 | 24,67 | 24,56 | 98.800 |
04 giu 2024 | 24,54 | 24,61 | 24,53 | 24,59 | 24,48 | 81.200 |
03 giu 2024 | 24,46 | 24,50 | 24,42 | 24,50 | 24,40 | 76.500 |
03 giu 2024 | 0.105 Dividendo |
31 mag 2024 | 24,46 | 24,49 | 24,42 | 24,49 | 24,28 | 75.100 |
30 mag 2024 | 24,35 | 24,37 | 24,32 | 24,37 | 24,16 | 67.500 |
29 mag 2024 | 24,36 | 24,36 | 24,22 | 24,23 | 24,02 | 92.400 |
28 mag 2024 | 24,47 | 24,48 | 24,34 | 24,34 | 24,13 | 91.200 |
24 mag 2024 | 24,36 | 24,47 | 24,36 | 24,46 | 24,25 | 36.700 |
23 mag 2024 | 24,55 | 24,55 | 24,38 | 24,41 | 24,20 | 94.200 |
22 mag 2024 | 24,45 | 24,52 | 24,45 | 24,49 | 24,28 | 75.800 |
21 mag 2024 | 24,60 | 24,60 | 24,51 | 24,53 | 24,32 | 79.700 |
20 mag 2024 | 24,38 | 24,53 | 24,38 | 24,49 | 24,28 | 92.800 |
17 mag 2024 | 24,56 | 24,56 | 24,51 | 24,53 | 24,32 | 81.200 |
16 mag 2024 | 24,63 | 24,63 | 24,55 | 24,58 | 24,37 | 115.100 |
15 mag 2024 | 24,55 | 24,60 | 24,51 | 24,60 | 24,39 | 73.800 |
14 mag 2024 | 24,42 | 24,43 | 24,37 | 24,42 | 24,21 | 73.900 |
13 mag 2024 | 24,37 | 24,40 | 24,34 | 24,35 | 24,14 | 75.300 |
10 mag 2024 | 24,33 | 24,36 | 24,30 | 24,33 | 24,12 | 275.300 |
09 mag 2024 | 24,38 | 24,41 | 24,32 | 24,39 | 24,18 | 186.000 |
08 mag 2024 | 24,40 | 24,40 | 24,35 | 24,37 | 24,16 | 88.700 |
07 mag 2024 | 24,52 | 24,52 | 24,40 | 24,43 | 24,22 | 104.400 |
06 mag 2024 | 24,46 | 24,46 | 24,35 | 24,43 | 24,22 | 139.300 |
03 mag 2024 | 24,44 | 24,44 | 24,28 | 24,37 | 24,16 | 131.900 |
02 mag 2024 | 24,19 | 24,23 | 24,07 | 24,23 | 24,02 | 493.000 |
01 mag 2024 | 24,12 | 24,17 | 24,01 | 24,10 | 23,89 | 486.900 |
01 mag 2024 | 0.099 Dividendo |
30 apr 2024 | 24,14 | 24,16 | 24,07 | 24,09 | 23,79 | 104.200 |
29 apr 2024 | 24,17 | 24,22 | 24,14 | 24,21 | 23,90 | 299.600 |
26 apr 2024 | 24,10 | 24,14 | 24,09 | 24,11 | 23,81 | 37.000 |
25 apr 2024 | 24,03 | 24,05 | 23,93 | 24,04 | 23,74 | 81.400 |
24 apr 2024 | 24,18 | 24,18 | 24,04 | 24,11 | 23,81 | 80.500 |
23 apr 2024 | 24,13 | 24,25 | 24,09 | 24,18 | 23,87 | 97.000 |
22 apr 2024 | 24,08 | 24,15 | 24,07 | 24,15 | 23,85 | 1.378.100 |
19 apr 2024 | 24,13 | 24,13 | 24,07 | 24,09 | 23,79 | 115.100 |
18 apr 2024 | 24,12 | 24,12 | 24,03 | 24,06 | 23,76 | 87.800 |
17 apr 2024 | 24,10 | 24,15 | 24,05 | 24,12 | 23,82 | 58.800 |
16 apr 2024 | 23,97 | 24,01 | 23,94 | 24,00 | 23,70 | 94.300 |
15 apr 2024 | 24,08 | 24,15 | 24,04 | 24,07 | 23,77 | 58.500 |
12 apr 2024 | 24,26 | 24,32 | 24,26 | 24,27 | 23,96 | 52.600 |
11 apr 2024 | 24,36 | 24,36 | 24,18 | 24,22 | 23,91 | 78.100 |
10 apr 2024 | 24,32 | 24,41 | 24,21 | 24,26 | 23,95 | 100.500 |
09 apr 2024 | 24,57 | 24,57 | 24,51 | 24,57 | 24,26 | 67.500 |
08 apr 2024 | 24,47 | 24,48 | 24,43 | 24,46 | 24,15 | 74.800 |
05 apr 2024 | 24,50 | 24,52 | 24,44 | 24,48 | 24,17 | 98.300 |
04 apr 2024 | 24,58 | 24,59 | 24,51 | 24,56 | 24,25 | 111.800 |
03 apr 2024 | 24,30 | 24,58 | 24,30 | 24,54 | 24,23 | 79.500 |
02 apr 2024 | 24,60 | 24,60 | 24,40 | 24,51 | 24,20 | 102.900 |
01 apr 2024 | 24,64 | 24,66 | 24,51 | 24,55 | 24,24 | 172.700 |
01 apr 2024 | 0.102 Dividendo |
28 mar 2024 | 24,77 | 24,87 | 24,77 | 24,81 | 24,40 | 80.000 |
27 mar 2024 | 24,79 | 24,84 | 24,71 | 24,84 | 24,43 | 53.300 |
26 mar 2024 | 24,66 | 24,75 | 24,66 | 24,71 | 24,30 | 213.800 |
25 mar 2024 | 24,83 | 24,85 | 24,70 | 24,72 | 24,31 | 115.300 |
22 mar 2024 | 24,76 | 24,81 | 24,76 | 24,79 | 24,38 | 162.000 |
21 mar 2024 | 24,80 | 24,80 | 24,68 | 24,70 | 24,29 | 156.400 |
20 mar 2024 | 24,58 | 24,73 | 24,58 | 24,67 | 24,26 | 61.600 |
19 mar 2024 | 24,58 | 24,76 | 24,57 | 24,63 | 24,22 | 338.200 |
18 mar 2024 | 24,66 | 24,69 | 24,56 | 24,58 | 24,17 | 78.200 |
15 mar 2024 | 24,67 | 24,72 | 24,56 | 24,59 | 24,18 | 97.600 |
14 mar 2024 | 24,75 | 24,77 | 24,59 | 24,60 | 24,19 | 68.400 |
13 mar 2024 | 24,74 | 24,85 | 24,72 | 24,77 | 24,36 | 78.300 |
12 mar 2024 | 24,84 | 24,86 | 24,75 | 24,79 | 24,38 | 72.000 |
11 mar 2024 | 24,87 | 24,91 | 24,79 | 24,85 | 24,44 | 143.400 |
08 mar 2024 | 24,78 | 24,87 | 24,78 | 24,85 | 24,44 | 105.500 |
07 mar 2024 | 24,84 | 24,84 | 24,76 | 24,80 | 24,39 | 82.700 |
06 mar 2024 | 24,68 | 24,86 | 24,68 | 24,74 | 24,33 | 117.100 |
05 mar 2024 | 24,68 | 24,80 | 24,63 | 24,68 | 24,27 | 121.500 |
04 mar 2024 | 24,68 | 24,68 | 24,52 | 24,59 | 24,18 | 86.700 |
01 mar 2024 | 24,51 | 24,63 | 24,40 | 24,62 | 24,21 | 71.300 |
01 mar 2024 | 0.103 Dividendo |
29 feb 2024 | 24,75 | 24,75 | 24,55 | 24,60 | 24,09 | 99.600 |
28 feb 2024 | 24,51 | 24,67 | 24,51 | 24,56 | 24,05 | 144.800 |
27 feb 2024 | 24,54 | 24,65 | 24,52 | 24,54 | 24,03 | 43.400 |
26 feb 2024 | 24,65 | 24,68 | 24,54 | 24,57 | 24,06 | 41.600 |
23 feb 2024 | 24,59 | 24,67 | 24,58 | 24,64 | 24,13 | 87.600 |
22 feb 2024 | 24,71 | 24,71 | 24,55 | 24,58 | 24,07 | 70.700 |
21 feb 2024 | 24,69 | 24,69 | 24,53 | 24,56 | 24,05 | 131.400 |
20 feb 2024 | 24,64 | 24,65 | 24,58 | 24,62 | 24,11 | 87.300 |
16 feb 2024 | 24,54 | 24,60 | 24,54 | 24,57 | 24,06 | 136.100 |
15 feb 2024 | 24,71 | 24,75 | 24,60 | 24,66 | 24,15 | 131.800 |
*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...