Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 21,99 | 23,30 | 21,91 | 23,21 | 23,21 | 348.500 |
09 mag 2024 | 22,75 | 23,70 | 21,59 | 22,02 | 22,02 | 313.800 |
08 mag 2024 | 23,27 | 23,54 | 23,20 | 23,51 | 23,51 | 261.200 |
07 mag 2024 | 23,61 | 23,85 | 23,44 | 23,48 | 23,48 | 257.800 |
06 mag 2024 | 23,81 | 23,97 | 23,49 | 23,67 | 23,67 | 368.800 |
03 mag 2024 | 23,91 | 24,01 | 23,56 | 23,63 | 23,63 | 193.100 |
02 mag 2024 | 23,58 | 23,73 | 23,29 | 23,72 | 23,72 | 285.900 |
01 mag 2024 | 22,95 | 23,58 | 22,87 | 23,36 | 23,36 | 158.200 |
30 apr 2024 | 23,34 | 23,43 | 22,94 | 22,94 | 22,94 | 195.800 |
29 apr 2024 | 23,45 | 23,85 | 23,45 | 23,55 | 23,55 | 273.700 |
26 apr 2024 | 23,74 | 23,92 | 23,36 | 23,46 | 23,46 | 127.300 |
25 apr 2024 | 24,01 | 24,13 | 23,56 | 23,71 | 23,71 | 140.200 |
24 apr 2024 | 23,84 | 24,25 | 23,84 | 24,23 | 24,23 | 235.500 |
23 apr 2024 | 23,54 | 24,00 | 23,54 | 23,88 | 23,88 | 156.700 |
22 apr 2024 | 23,80 | 24,09 | 23,56 | 23,58 | 23,58 | 206.100 |
19 apr 2024 | 23,25 | 23,72 | 23,25 | 23,71 | 23,71 | 107.300 |
18 apr 2024 | 23,27 | 23,58 | 23,27 | 23,33 | 23,33 | 107.900 |
17 apr 2024 | 23,24 | 23,47 | 22,99 | 23,19 | 23,19 | 159.300 |
16 apr 2024 | 23,19 | 23,24 | 22,97 | 23,10 | 23,10 | 126.100 |
15 apr 2024 | 23,35 | 23,61 | 23,06 | 23,21 | 23,21 | 118.900 |
12 apr 2024 | 23,70 | 23,78 | 23,24 | 23,41 | 23,41 | 124.300 |
11 apr 2024 | 23,84 | 23,90 | 23,72 | 23,74 | 23,74 | 104.200 |
10 apr 2024 | 24,24 | 24,28 | 23,54 | 23,72 | 23,72 | 164.600 |
09 apr 2024 | 24,56 | 24,64 | 24,42 | 24,58 | 24,58 | 89.900 |
08 apr 2024 | 24,52 | 24,67 | 24,43 | 24,58 | 24,58 | 198.700 |
05 apr 2024 | 24,20 | 24,40 | 24,10 | 24,35 | 24,35 | 122.200 |
04 apr 2024 | 24,74 | 24,74 | 24,16 | 24,18 | 24,18 | 135.200 |
03 apr 2024 | 24,06 | 24,57 | 24,01 | 24,53 | 24,53 | 194.400 |
02 apr 2024 | 24,29 | 24,39 | 24,06 | 24,23 | 24,23 | 223.900 |
01 apr 2024 | 25,02 | 25,02 | 24,31 | 24,41 | 24,41 | 181.900 |
28 mar 2024 | 25,10 | 25,16 | 24,90 | 25,04 | 25,04 | 210.300 |
27 mar 2024 | 24,98 | 25,12 | 24,88 | 25,05 | 25,05 | 207.900 |
26 mar 2024 | 24,50 | 24,87 | 24,39 | 24,76 | 24,76 | 209.700 |
25 mar 2024 | 24,29 | 24,52 | 24,19 | 24,48 | 24,48 | 160.600 |
22 mar 2024 | 24,57 | 24,59 | 24,16 | 24,19 | 24,19 | 171.700 |
21 mar 2024 | 24,50 | 24,70 | 24,36 | 24,50 | 24,50 | 255.400 |
20 mar 2024 | 23,67 | 24,38 | 23,64 | 24,35 | 24,35 | 236.200 |
19 mar 2024 | 23,79 | 23,92 | 23,68 | 23,81 | 23,81 | 208.600 |
18 mar 2024 | 24,31 | 24,41 | 23,83 | 23,86 | 23,86 | 234.800 |
15 mar 2024 | 23,70 | 24,49 | 23,61 | 24,41 | 24,41 | 2.084.700 |
14 mar 2024 | 24,00 | 24,07 | 23,60 | 23,83 | 23,83 | 204.900 |
13 mar 2024 | 24,16 | 24,42 | 24,00 | 24,15 | 24,15 | 190.400 |
12 mar 2024 | 24,09 | 24,32 | 24,02 | 24,29 | 24,29 | 191.700 |
11 mar 2024 | 24,67 | 24,72 | 24,10 | 24,11 | 24,11 | 267.900 |
08 mar 2024 | 24,75 | 25,27 | 24,51 | 24,76 | 24,76 | 351.000 |
07 mar 2024 | 24,23 | 24,42 | 24,02 | 24,13 | 24,13 | 203.600 |
06 mar 2024 | 24,12 | 24,25 | 23,89 | 24,12 | 24,12 | 155.600 |
05 mar 2024 | 24,28 | 24,46 | 23,87 | 23,91 | 23,91 | 284.500 |
04 mar 2024 | 24,75 | 25,05 | 24,24 | 24,33 | 24,33 | 260.800 |
01 mar 2024 | 24,55 | 24,68 | 24,22 | 24,62 | 24,62 | 418.800 |
29 feb 2024 | 24,51 | 24,64 | 24,23 | 24,53 | 24,53 | 282.500 |
28 feb 2024 | 24,36 | 24,60 | 24,12 | 24,30 | 24,30 | 364.200 |
27 feb 2024 | 23,96 | 24,72 | 23,82 | 24,50 | 24,50 | 374.600 |
26 feb 2024 | 23,62 | 24,03 | 23,52 | 24,00 | 24,00 | 219.500 |
26 feb 2024 | 0.075 Dividendo |
23 feb 2024 | 23,50 | 23,81 | 23,49 | 23,79 | 23,72 | 209.000 |
22 feb 2024 | 23,50 | 23,68 | 23,39 | 23,59 | 23,52 | 256.500 |
21 feb 2024 | 23,53 | 23,62 | 23,21 | 23,61 | 23,54 | 255.300 |
20 feb 2024 | 23,00 | 23,55 | 22,92 | 23,50 | 23,43 | 284.800 |
16 feb 2024 | 22,81 | 23,28 | 22,74 | 23,00 | 22,93 | 214.300 |
15 feb 2024 | 22,00 | 23,27 | 21,81 | 23,03 | 22,96 | 489.800 |
14 feb 2024 | 21,01 | 21,46 | 20,94 | 21,46 | 21,39 | 148.000 |
13 feb 2024 | 21,21 | 21,39 | 20,63 | 20,81 | 20,74 | 219.400 |
12 feb 2024 | 21,22 | 21,71 | 21,22 | 21,56 | 21,49 | 137.100 |
09 feb 2024 | 21,15 | 21,29 | 20,86 | 21,26 | 21,19 | 161.800 |
08 feb 2024 | 20,83 | 21,33 | 20,70 | 21,29 | 21,22 | 150.400 |
07 feb 2024 | 21,28 | 21,47 | 20,82 | 20,91 | 20,84 | 132.800 |
06 feb 2024 | 21,08 | 21,75 | 21,08 | 21,21 | 21,14 | 231.900 |
05 feb 2024 | 20,43 | 21,05 | 20,36 | 21,02 | 20,95 | 241.200 |
02 feb 2024 | 20,69 | 20,83 | 20,54 | 20,61 | 20,55 | 89.000 |
01 feb 2024 | 20,68 | 20,86 | 20,55 | 20,86 | 20,79 | 138.000 |
31 gen 2024 | 20,77 | 20,97 | 20,55 | 20,55 | 20,49 | 191.000 |
30 gen 2024 | 20,76 | 21,10 | 20,76 | 20,88 | 20,81 | 365.900 |
29 gen 2024 | 20,96 | 21,02 | 20,73 | 20,92 | 20,85 | 159.900 |
26 gen 2024 | 21,11 | 21,20 | 20,65 | 20,93 | 20,86 | 655.500 |
25 gen 2024 | 21,02 | 21,15 | 20,79 | 20,96 | 20,89 | 113.300 |
24 gen 2024 | 20,75 | 20,93 | 20,63 | 20,83 | 20,76 | 122.300 |
23 gen 2024 | 20,94 | 21,00 | 20,56 | 20,56 | 20,50 | 115.300 |
22 gen 2024 | 20,46 | 20,78 | 20,46 | 20,75 | 20,68 | 154.900 |
19 gen 2024 | 20,42 | 20,52 | 20,10 | 20,35 | 20,29 | 102.100 |
18 gen 2024 | 20,30 | 20,36 | 20,14 | 20,28 | 20,22 | 84.100 |
17 gen 2024 | 20,02 | 20,23 | 19,99 | 20,17 | 20,11 | 100.700 |
16 gen 2024 | 20,28 | 20,41 | 20,03 | 20,15 | 20,09 | 166.300 |
12 gen 2024 | 20,59 | 20,69 | 20,16 | 20,29 | 20,23 | 166.900 |
11 gen 2024 | 20,08 | 20,42 | 19,97 | 20,40 | 20,34 | 219.800 |
10 gen 2024 | 19,89 | 20,15 | 19,74 | 20,13 | 20,07 | 165.600 |
09 gen 2024 | 20,27 | 20,27 | 19,92 | 19,95 | 19,89 | 146.500 |
08 gen 2024 | 20,39 | 20,55 | 20,20 | 20,47 | 20,41 | 152.900 |
05 gen 2024 | 20,76 | 20,98 | 20,41 | 20,43 | 20,37 | 146.600 |
04 gen 2024 | 21,44 | 21,52 | 20,83 | 20,90 | 20,83 | 196.600 |
03 gen 2024 | 22,05 | 22,43 | 21,30 | 21,31 | 21,24 | 196.100 |
02 gen 2024 | 21,54 | 22,08 | 21,33 | 22,03 | 21,96 | 285.200 |
29 dic 2023 | 21,90 | 21,96 | 21,59 | 21,62 | 21,55 | 123.000 |
28 dic 2023 | 21,91 | 22,03 | 21,86 | 21,96 | 21,89 | 94.800 |
27 dic 2023 | 21,90 | 22,11 | 21,80 | 21,99 | 21,92 | 113.700 |
26 dic 2023 | 21,64 | 21,93 | 21,64 | 21,90 | 21,83 | 85.100 |
22 dic 2023 | 21,60 | 21,79 | 21,52 | 21,66 | 21,59 | 99.600 |
21 dic 2023 | 21,53 | 21,57 | 21,31 | 21,50 | 21,43 | 102.700 |
20 dic 2023 | 21,50 | 21,95 | 21,35 | 21,45 | 21,38 | 225.700 |
19 dic 2023 | 21,22 | 21,61 | 21,21 | 21,48 | 21,41 | 165.800 |
*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...