Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 23,40 | 23,60 | 22,80 | 23,42 | 23,42 | 3.850 |
02 mag 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 45.900 |
01 mag 2024 | 22,32 | 23,28 | 22,32 | 23,28 | 23,28 | 700 |
30 apr 2024 | 22,44 | 23,33 | 22,32 | 22,52 | 22,52 | 1.900 |
29 apr 2024 | 23,28 | 23,28 | 22,32 | 22,32 | 22,32 | 5.400 |
26 apr 2024 | 24,00 | 24,00 | 22,32 | 22,32 | 22,32 | 2.900 |
25 apr 2024 | 22,48 | 23,96 | 22,48 | 22,49 | 22,49 | 2.500 |
24 apr 2024 | 22,46 | 22,50 | 22,46 | 22,50 | 22,50 | 1.300 |
23 apr 2024 | 23,48 | 23,64 | 22,41 | 22,41 | 22,41 | 1.900 |
22 apr 2024 | 21,79 | 23,01 | 21,56 | 22,25 | 22,25 | 10.200 |
19 apr 2024 | 22,53 | 22,53 | 21,72 | 21,99 | 21,99 | 5.900 |
18 apr 2024 | 21,54 | 22,78 | 21,54 | 22,78 | 22,78 | 6.300 |
17 apr 2024 | 22,57 | 22,57 | 21,13 | 21,40 | 21,40 | 3.300 |
16 apr 2024 | 22,06 | 22,33 | 20,94 | 22,33 | 22,33 | 4.000 |
15 apr 2024 | 22,21 | 22,24 | 21,31 | 21,64 | 21,64 | 105.300 |
12 apr 2024 | 21,14 | 22,01 | 21,12 | 21,27 | 21,27 | 4.300 |
11 apr 2024 | 21,22 | 21,60 | 21,19 | 21,19 | 21,19 | 4.400 |
10 apr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | 2.100 |
09 apr 2024 | 21,80 | 21,99 | 21,43 | 21,58 | 21,58 | 6.700 |
08 apr 2024 | 22,00 | 23,01 | 21,77 | 21,77 | 21,77 | 3.500 |
05 apr 2024 | 22,67 | 22,68 | 21,23 | 22,05 | 22,05 | 3.500 |
04 apr 2024 | 23,08 | 23,08 | 22,20 | 22,20 | 22,20 | 4.400 |
03 apr 2024 | 22,15 | 22,96 | 22,08 | 22,24 | 22,24 | 2.800 |
02 apr 2024 | 21,99 | 22,31 | 21,99 | 22,12 | 22,12 | 1.500 |
01 apr 2024 | 21,83 | 23,75 | 21,83 | 23,75 | 23,75 | 8.800 |
28 mar 2024 | 21,83 | 22,75 | 21,83 | 22,67 | 22,67 | 2.600 |
27 mar 2024 | 21,85 | 22,32 | 21,85 | 21,93 | 21,93 | 3.900 |
26 mar 2024 | 21,75 | 21,75 | 21,72 | 21,72 | 21,72 | 2.700 |
25 mar 2024 | 21,64 | 22,51 | 21,64 | 22,12 | 22,12 | 5.300 |
22 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | 3.500 |
21 mar 2024 | 20,75 | 22,10 | 20,75 | 21,68 | 21,68 | 3.500 |
20 mar 2024 | 20,80 | 23,08 | 20,80 | 22,72 | 22,72 | 4.600 |
19 mar 2024 | 21,64 | 21,75 | 21,64 | 21,71 | 21,71 | 3.500 |
18 mar 2024 | 21,72 | 22,01 | 21,39 | 21,39 | 21,39 | 5.900 |
15 mar 2024 | 21,91 | 22,56 | 21,75 | 22,19 | 22,19 | 3.300 |
14 mar 2024 | 22,35 | 22,35 | 22,18 | 22,18 | 22,18 | 600 |
13 mar 2024 | 22,30 | 23,95 | 22,19 | 22,78 | 22,78 | 4.600 |
12 mar 2024 | 22,30 | 23,20 | 22,18 | 22,18 | 22,18 | 3.900 |
11 mar 2024 | 23,25 | 23,25 | 22,07 | 22,16 | 22,16 | 1.400 |
08 mar 2024 | 21,50 | 21,96 | 21,50 | 21,95 | 21,95 | 104.300 |
07 mar 2024 | 21,41 | 22,07 | 21,41 | 22,06 | 22,06 | 2.700 |
06 mar 2024 | 20,88 | 21,56 | 20,88 | 21,56 | 21,56 | 3.100 |
05 mar 2024 | 20,95 | 21,47 | 20,95 | 21,05 | 21,05 | 2.000 |
04 mar 2024 | 21,14 | 21,64 | 21,14 | 21,35 | 21,35 | 3.600 |
01 mar 2024 | 21,35 | 21,48 | 21,33 | 21,48 | 21,48 | 3.900 |
29 feb 2024 | 21,59 | 21,69 | 21,24 | 21,24 | 21,24 | 4.400 |
28 feb 2024 | 21,30 | 21,79 | 21,30 | 21,79 | 21,79 | 3.200 |
27 feb 2024 | 22,43 | 22,43 | 21,49 | 21,49 | 21,49 | 3.000 |
26 feb 2024 | 22,82 | 23,62 | 22,82 | 22,99 | 22,99 | 1.400 |
23 feb 2024 | 23,26 | 23,50 | 22,82 | 23,50 | 23,50 | 1.200 |
22 feb 2024 | 22,63 | 23,40 | 22,63 | 23,40 | 23,40 | 2.800 |
21 feb 2024 | 22,90 | 23,04 | 22,30 | 22,30 | 22,30 | 3.300 |
20 feb 2024 | 23,21 | 23,46 | 23,07 | 23,07 | 23,07 | 13.600 |
16 feb 2024 | 23,00 | 23,65 | 22,96 | 23,65 | 23,65 | 1.500 |
15 feb 2024 | 23,50 | 23,50 | 22,76 | 23,39 | 23,39 | 1.800 |
15 feb 2024 | 0.651 Dividendo |
14 feb 2024 | 23,62 | 24,04 | 23,36 | 23,81 | 23,16 | 15.900 |
13 feb 2024 | 23,40 | 24,08 | 23,39 | 24,06 | 23,40 | 2.500 |
12 feb 2024 | 24,21 | 24,27 | 23,33 | 23,57 | 22,93 | 1.400 |
09 feb 2024 | 23,77 | 23,77 | 23,23 | 23,23 | 22,59 | 7.300 |
08 feb 2024 | 23,21 | 23,21 | 23,09 | 23,09 | 22,46 | 600 |
07 feb 2024 | 23,93 | 23,93 | 23,92 | 23,92 | 23,27 | 800 |
06 feb 2024 | 24,06 | 24,21 | 24,06 | 24,06 | 23,40 | 1.500 |
05 feb 2024 | 23,88 | 23,88 | 23,25 | 23,25 | 22,61 | 900 |
02 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 23,58 | 500 |
01 feb 2024 | 23,49 | 24,45 | 23,49 | 24,24 | 23,58 | 1.700 |
31 gen 2024 | 24,53 | 24,53 | 23,85 | 23,85 | 23,20 | 1.300 |
30 gen 2024 | 24,34 | 24,61 | 23,94 | 23,94 | 23,29 | 900 |
29 gen 2024 | 24,75 | 24,75 | 23,79 | 23,79 | 23,14 | 4.700 |
26 gen 2024 | 24,50 | 24,96 | 24,37 | 24,37 | 23,70 | 2.200 |
25 gen 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,23 | 1.400 |
24 gen 2024 | 24,38 | 24,38 | 23,94 | 23,94 | 23,29 | 5.400 |
23 gen 2024 | 24,29 | 24,29 | 23,67 | 24,29 | 23,63 | 5.000 |
22 gen 2024 | 24,14 | 24,30 | 23,68 | 23,99 | 23,33 | 11.100 |
19 gen 2024 | 24,10 | 24,10 | 23,51 | 23,53 | 22,89 | 2.300 |
18 gen 2024 | 24,16 | 24,16 | 23,54 | 23,54 | 22,90 | 6.900 |
17 gen 2024 | 23,46 | 24,20 | 23,46 | 24,20 | 23,54 | 2.400 |
16 gen 2024 | 24,21 | 24,39 | 23,64 | 23,64 | 22,99 | 17.900 |
12 gen 2024 | 24,10 | 24,26 | 24,10 | 24,26 | 23,60 | 6.900 |
11 gen 2024 | 23,94 | 24,10 | 23,90 | 24,09 | 23,43 | 3.900 |
10 gen 2024 | 23,94 | 23,94 | 23,37 | 23,37 | 22,73 | 2.700 |
09 gen 2024 | 23,52 | 23,99 | 23,52 | 23,99 | 23,33 | 1.500 |
08 gen 2024 | 23,93 | 23,98 | 23,43 | 23,98 | 23,32 | 4.800 |
05 gen 2024 | 23,78 | 23,90 | 23,32 | 23,50 | 22,86 | 2.800 |
04 gen 2024 | 23,10 | 23,53 | 23,10 | 23,19 | 22,56 | 1.000 |
03 gen 2024 | 22,78 | 23,46 | 22,78 | 22,81 | 22,19 | 4.800 |
02 gen 2024 | 22,87 | 23,19 | 22,60 | 22,60 | 21,98 | 8.100 |
29 dic 2023 | 22,69 | 22,85 | 22,69 | 22,85 | 22,23 | 1.900 |
28 dic 2023 | 23,40 | 23,40 | 22,62 | 23,28 | 22,64 | 4.100 |
27 dic 2023 | 22,68 | 23,25 | 22,60 | 22,66 | 22,04 | 3.200 |
26 dic 2023 | 22,38 | 23,27 | 22,28 | 23,27 | 22,63 | 2.500 |
22 dic 2023 | 22,59 | 23,33 | 22,23 | 22,50 | 21,88 | 6.400 |
21 dic 2023 | 22,71 | 23,40 | 22,71 | 22,87 | 22,24 | 1.600 |
20 dic 2023 | 22,44 | 23,29 | 22,05 | 22,36 | 21,75 | 2.500 |
19 dic 2023 | 22,48 | 23,58 | 22,48 | 23,29 | 22,65 | 5.700 |
18 dic 2023 | 22,76 | 23,36 | 22,70 | 23,36 | 22,72 | 53.000 |
15 dic 2023 | 22,56 | 22,60 | 22,56 | 22,60 | 21,98 | 10.600 |
14 dic 2023 | 22,66 | 23,09 | 22,62 | 22,94 | 22,31 | 8.700 |
13 dic 2023 | 22,38 | 22,81 | 22,38 | 22,52 | 21,90 | 4.400 |
12 dic 2023 | 22,19 | 22,85 | 22,19 | 22,54 | 21,92 | 9.700 |
*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...