Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 23,28 | 23,39 | 22,98 | 23,35 | 23,35 | 20.000 |
01 mag 2024 | 22,62 | 23,36 | 22,58 | 23,04 | 23,04 | 22.100 |
30 apr 2024 | 22,69 | 22,91 | 22,59 | 22,59 | 22,59 | 14.700 |
29 apr 2024 | 22,64 | 23,02 | 22,64 | 22,88 | 22,88 | 17.000 |
26 apr 2024 | 22,01 | 22,38 | 21,95 | 22,30 | 22,30 | 17.800 |
25 apr 2024 | 22,02 | 22,16 | 21,78 | 21,94 | 21,94 | 14.500 |
24 apr 2024 | 22,32 | 22,35 | 22,05 | 22,17 | 22,17 | 12.500 |
23 apr 2024 | 22,09 | 22,60 | 22,09 | 22,27 | 22,27 | 21.900 |
22 apr 2024 | 21,94 | 22,21 | 21,79 | 22,03 | 22,03 | 20.600 |
19 apr 2024 | 21,82 | 22,06 | 21,53 | 21,71 | 21,71 | 20.400 |
18 apr 2024 | 22,10 | 22,13 | 21,84 | 21,84 | 21,84 | 15.200 |
17 apr 2024 | 22,31 | 22,31 | 22,04 | 22,09 | 22,09 | 22.100 |
16 apr 2024 | 22,19 | 22,40 | 22,11 | 22,20 | 22,20 | 33.800 |
15 apr 2024 | 22,74 | 22,80 | 22,26 | 22,34 | 22,34 | 54.400 |
12 apr 2024 | 23,26 | 23,26 | 22,60 | 22,70 | 22,70 | 19.900 |
11 apr 2024 | 23,28 | 23,36 | 23,09 | 23,27 | 23,27 | 25.800 |
10 apr 2024 | 23,10 | 23,25 | 23,05 | 23,18 | 23,18 | 24.100 |
09 apr 2024 | 23,18 | 23,56 | 23,18 | 23,48 | 23,48 | 18.700 |
08 apr 2024 | 23,05 | 23,15 | 23,00 | 23,11 | 23,11 | 36.200 |
05 apr 2024 | 23,00 | 23,25 | 22,90 | 23,10 | 23,10 | 52.900 |
04 apr 2024 | 23,50 | 23,60 | 23,04 | 23,07 | 23,07 | 23.600 |
03 apr 2024 | 23,18 | 23,33 | 23,03 | 23,31 | 23,31 | 18.900 |
02 apr 2024 | 23,52 | 23,52 | 23,25 | 23,25 | 23,25 | 26.300 |
01 apr 2024 | 24,07 | 24,07 | 23,65 | 23,84 | 23,84 | 32.800 |
28 mar 2024 | 24,22 | 24,23 | 24,05 | 24,08 | 24,08 | 21.400 |
27 mar 2024 | 23,90 | 24,15 | 23,69 | 24,12 | 24,12 | 17.100 |
26 mar 2024 | 23,94 | 24,10 | 23,70 | 23,75 | 23,75 | 225.400 |
25 mar 2024 | 23,84 | 24,05 | 23,80 | 23,83 | 23,83 | 31.100 |
22 mar 2024 | 24,16 | 24,16 | 23,90 | 23,90 | 23,90 | 32.100 |
21 mar 2024 | 24,32 | 24,50 | 24,22 | 24,22 | 24,22 | 10.300 |
20 mar 2024 | 23,83 | 24,25 | 23,64 | 24,18 | 24,18 | 28.300 |
19 mar 2024 | 23,70 | 24,00 | 23,70 | 23,90 | 23,90 | 22.100 |
18 mar 2024 | 24,10 | 24,10 | 23,73 | 23,74 | 23,74 | 12.200 |
15 mar 2024 | 23,79 | 24,08 | 23,79 | 23,99 | 23,99 | 28.000 |
14 mar 2024 | 24,17 | 24,29 | 23,65 | 23,83 | 23,83 | 39.700 |
13 mar 2024 | 24,24 | 24,41 | 24,16 | 24,25 | 24,25 | 20.000 |
12 mar 2024 | 24,57 | 24,57 | 24,12 | 24,17 | 24,17 | 30.100 |
11 mar 2024 | 24,60 | 24,80 | 24,42 | 24,42 | 24,42 | 40.200 |
08 mar 2024 | 24,30 | 24,75 | 24,26 | 24,42 | 24,42 | 23.500 |
07 mar 2024 | 24,42 | 24,60 | 24,28 | 24,28 | 24,28 | 60.300 |
06 mar 2024 | 24,29 | 24,39 | 24,20 | 24,38 | 24,38 | 55.200 |
05 mar 2024 | 24,11 | 24,20 | 23,93 | 24,05 | 24,05 | 312.100 |
04 mar 2024 | 24,63 | 24,63 | 24,08 | 24,21 | 24,21 | 29.600 |
01 mar 2024 | 24,30 | 24,70 | 24,29 | 24,44 | 24,44 | 22.700 |
29 feb 2024 | 24,90 | 25,00 | 24,20 | 24,21 | 24,21 | 26.500 |
28 feb 2024 | 24,99 | 25,18 | 24,77 | 24,77 | 24,77 | 49.900 |
27 feb 2024 | 24,71 | 25,22 | 24,60 | 25,20 | 25,20 | 31.900 |
26 feb 2024 | 23,98 | 24,42 | 23,98 | 24,40 | 24,40 | 32.000 |
23 feb 2024 | 24,03 | 24,19 | 23,93 | 23,97 | 23,97 | 18.900 |
22 feb 2024 | 23,63 | 24,00 | 23,59 | 23,89 | 23,89 | 26.300 |
21 feb 2024 | 23,27 | 23,48 | 23,12 | 23,48 | 23,48 | 26.600 |
20 feb 2024 | 23,36 | 23,53 | 23,20 | 23,31 | 23,31 | 36.400 |
16 feb 2024 | 23,29 | 23,53 | 23,20 | 23,34 | 23,34 | 67.300 |
15 feb 2024 | 23,04 | 23,40 | 23,04 | 23,28 | 23,28 | 14.000 |
14 feb 2024 | 22,60 | 22,94 | 22,55 | 22,94 | 22,94 | 31.100 |
13 feb 2024 | 22,86 | 22,86 | 22,25 | 22,42 | 22,42 | 24.900 |
12 feb 2024 | 22,84 | 23,27 | 22,84 | 23,26 | 23,26 | 21.900 |
09 feb 2024 | 22,70 | 22,90 | 22,70 | 22,87 | 22,87 | 28.200 |
08 feb 2024 | 22,56 | 22,67 | 22,38 | 22,57 | 22,57 | 46.100 |
07 feb 2024 | 23,03 | 23,03 | 22,61 | 22,63 | 22,63 | 22.700 |
06 feb 2024 | 22,62 | 23,03 | 22,58 | 23,03 | 23,03 | 19.400 |
05 feb 2024 | 22,27 | 22,64 | 22,21 | 22,57 | 22,57 | 37.900 |
02 feb 2024 | 22,49 | 22,49 | 22,13 | 22,34 | 22,34 | 16.400 |
01 feb 2024 | 22,28 | 22,62 | 22,15 | 22,53 | 22,53 | 161.800 |
31 gen 2024 | 22,60 | 22,80 | 22,26 | 22,29 | 22,29 | 25.000 |
30 gen 2024 | 22,84 | 22,84 | 22,48 | 22,55 | 22,55 | 20.800 |
29 gen 2024 | 22,47 | 22,98 | 22,35 | 22,97 | 22,97 | 32.600 |
26 gen 2024 | 22,60 | 22,75 | 22,43 | 22,50 | 22,50 | 29.700 |
25 gen 2024 | 22,45 | 22,61 | 22,40 | 22,55 | 22,55 | 21.200 |
24 gen 2024 | 22,78 | 22,80 | 22,40 | 22,42 | 22,42 | 32.400 |
23 gen 2024 | 22,71 | 22,71 | 22,37 | 22,65 | 22,65 | 52.400 |
22 gen 2024 | 22,37 | 22,70 | 22,24 | 22,55 | 22,55 | 75.000 |
19 gen 2024 | 22,26 | 22,38 | 22,04 | 22,36 | 22,36 | 214.400 |
18 gen 2024 | 22,53 | 22,53 | 22,15 | 22,28 | 22,28 | 24.300 |
17 gen 2024 | 22,55 | 22,55 | 22,30 | 22,45 | 22,45 | 102.200 |
16 gen 2024 | 23,00 | 23,00 | 22,69 | 22,78 | 22,78 | 36.700 |
12 gen 2024 | 23,29 | 23,70 | 23,20 | 23,24 | 23,24 | 36.100 |
11 gen 2024 | 23,44 | 23,44 | 23,09 | 23,25 | 23,25 | 61.000 |
10 gen 2024 | 23,79 | 23,90 | 23,40 | 23,59 | 23,59 | 60.400 |
09 gen 2024 | 23,60 | 23,83 | 23,50 | 23,75 | 23,75 | 55.400 |
08 gen 2024 | 23,08 | 23,71 | 22,80 | 23,71 | 23,71 | 30.800 |
05 gen 2024 | 23,10 | 23,22 | 22,80 | 23,08 | 23,08 | 20.500 |
04 gen 2024 | 23,15 | 23,32 | 23,10 | 23,28 | 23,28 | 18.400 |
03 gen 2024 | 23,26 | 23,26 | 23,00 | 23,06 | 23,06 | 14.900 |
02 gen 2024 | 22,80 | 23,63 | 22,80 | 23,39 | 23,39 | 67.000 |
29 dic 2023 | 23,23 | 23,28 | 22,98 | 23,01 | 23,01 | 39.300 |
28 dic 2023 | 23,20 | 23,40 | 23,16 | 23,30 | 23,30 | 92.300 |
27 dic 2023 | 23,20 | 23,20 | 22,90 | 23,20 | 23,20 | 99.500 |
26 dic 2023 | 22,80 | 23,15 | 22,80 | 23,13 | 23,13 | 41.400 |
22 dic 2023 | 22,45 | 22,90 | 22,45 | 22,77 | 22,77 | 24.000 |
21 dic 2023 | 22,16 | 22,32 | 22,12 | 22,30 | 22,30 | 44.800 |
20 dic 2023 | 22,55 | 22,63 | 21,85 | 21,91 | 21,91 | 33.100 |
20 dic 2023 | 0.169 Dividendo |
19 dic 2023 | 22,35 | 22,80 | 22,35 | 22,80 | 22,63 | 47.700 |
18 dic 2023 | 22,41 | 22,50 | 22,25 | 22,33 | 22,16 | 35.200 |
15 dic 2023 | 22,68 | 22,84 | 22,27 | 22,47 | 22,30 | 18.600 |
14 dic 2023 | 22,26 | 22,83 | 22,25 | 22,61 | 22,44 | 48.500 |
13 dic 2023 | 21,14 | 22,00 | 20,87 | 22,00 | 21,84 | 35.200 |
12 dic 2023 | 20,85 | 21,18 | 20,63 | 21,12 | 20,96 | 34.100 |
11 dic 2023 | 21,09 | 21,09 | 20,65 | 20,96 | 20,80 | 82.000 |
*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...