Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 20,90 | 21,16 | 20,79 | 21,00 | 21,00 | 11.157 |
18 apr 2024 | 21,16 | 21,16 | 20,72 | 20,89 | 20,89 | 8.300 |
17 apr 2024 | 21,21 | 21,41 | 20,75 | 20,79 | 20,79 | 14.700 |
16 apr 2024 | 20,53 | 21,53 | 20,53 | 21,35 | 21,35 | 67.100 |
15 apr 2024 | 20,56 | 20,56 | 19,63 | 19,66 | 19,66 | 28.200 |
12 apr 2024 | 19,70 | 20,10 | 19,70 | 19,77 | 19,77 | 15.700 |
11 apr 2024 | 20,41 | 20,41 | 19,69 | 20,03 | 20,03 | 22.200 |
10 apr 2024 | 20,30 | 20,48 | 19,82 | 20,04 | 20,04 | 31.600 |
09 apr 2024 | 21,50 | 21,50 | 20,39 | 20,74 | 20,74 | 118.600 |
08 apr 2024 | 22,09 | 22,15 | 21,55 | 21,87 | 21,87 | 53.000 |
08 apr 2024 | 3.8 Dividendo |
05 apr 2024 | 23,12 | 23,77 | 22,75 | 22,79 | 18,99 | 125.000 |
04 apr 2024 | 26,84 | 27,49 | 26,56 | 27,13 | 22,61 | 272.600 |
03 apr 2024 | 26,84 | 27,50 | 26,39 | 27,15 | 22,62 | 183.200 |
02 apr 2024 | 26,78 | 27,40 | 26,34 | 26,84 | 22,36 | 139.300 |
01 apr 2024 | 26,97 | 28,99 | 26,55 | 27,50 | 22,91 | 211.800 |
28 mar 2024 | 26,60 | 26,88 | 25,96 | 26,66 | 22,21 | 48.900 |
27 mar 2024 | 25,97 | 26,63 | 25,79 | 26,40 | 22,00 | 25.000 |
26 mar 2024 | 25,53 | 25,90 | 25,48 | 25,79 | 21,49 | 17.600 |
25 mar 2024 | 25,35 | 25,52 | 25,13 | 25,33 | 21,11 | 3.100 |
22 mar 2024 | 25,72 | 25,72 | 25,01 | 25,24 | 21,03 | 4.300 |
21 mar 2024 | 25,68 | 25,68 | 25,22 | 25,52 | 21,26 | 1.900 |
20 mar 2024 | 25,20 | 25,20 | 24,75 | 24,75 | 20,62 | 4.600 |
19 mar 2024 | 24,26 | 24,99 | 24,26 | 24,85 | 20,71 | 3.300 |
18 mar 2024 | 24,74 | 25,00 | 24,45 | 24,54 | 20,45 | 9.800 |
15 mar 2024 | 23,04 | 24,05 | 23,04 | 23,40 | 19,50 | 14.200 |
14 mar 2024 | 24,50 | 24,50 | 24,11 | 24,22 | 20,18 | 3.400 |
13 mar 2024 | 24,43 | 24,87 | 24,30 | 24,87 | 20,72 | 4.200 |
12 mar 2024 | 24,89 | 25,00 | 24,50 | 24,83 | 20,69 | 4.800 |
11 mar 2024 | 25,01 | 25,23 | 24,80 | 25,21 | 21,01 | 4.300 |
08 mar 2024 | 25,64 | 25,91 | 25,60 | 25,90 | 21,58 | 2.900 |
07 mar 2024 | 25,92 | 25,92 | 25,54 | 25,71 | 21,42 | 1.800 |
06 mar 2024 | 26,06 | 26,40 | 26,06 | 26,24 | 21,86 | 3.000 |
05 mar 2024 | 25,39 | 26,16 | 25,39 | 26,08 | 21,73 | 5.000 |
04 mar 2024 | 25,61 | 26,04 | 25,50 | 26,04 | 21,70 | 7.100 |
01 mar 2024 | 25,19 | 25,55 | 25,04 | 25,44 | 21,20 | 3.700 |
29 feb 2024 | 25,18 | 25,64 | 25,14 | 25,26 | 21,05 | 3.500 |
28 feb 2024 | 25,25 | 25,35 | 25,11 | 25,11 | 20,92 | 4.400 |
27 feb 2024 | 25,10 | 25,20 | 25,00 | 25,20 | 21,00 | 5.600 |
26 feb 2024 | 25,24 | 25,24 | 24,91 | 25,05 | 20,87 | 3.700 |
23 feb 2024 | 24,59 | 25,62 | 24,59 | 25,30 | 21,08 | 4.700 |
22 feb 2024 | 25,29 | 25,41 | 24,62 | 25,08 | 20,90 | 4.000 |
21 feb 2024 | 25,07 | 25,28 | 25,07 | 25,17 | 20,98 | 1.900 |
20 feb 2024 | 25,36 | 25,70 | 25,12 | 25,59 | 21,32 | 4.300 |
16 feb 2024 | 25,21 | 25,44 | 24,82 | 25,44 | 21,20 | 3.000 |
15 feb 2024 | 24,87 | 24,87 | 24,50 | 24,74 | 20,61 | 4.800 |
14 feb 2024 | 24,43 | 24,58 | 24,05 | 24,58 | 20,48 | 2.200 |
13 feb 2024 | 24,55 | 24,98 | 24,55 | 24,70 | 20,58 | 9.000 |
12 feb 2024 | 23,67 | 23,73 | 23,36 | 23,36 | 19,46 | 5.100 |
09 feb 2024 | 23,54 | 23,69 | 23,31 | 23,68 | 19,74 | 5.000 |
08 feb 2024 | 24,16 | 24,16 | 23,58 | 23,68 | 19,73 | 4.600 |
07 feb 2024 | 24,53 | 24,68 | 24,50 | 24,51 | 20,42 | 2.100 |
06 feb 2024 | 24,66 | 24,66 | 24,52 | 24,63 | 20,52 | 3.100 |
05 feb 2024 | 24,12 | 24,37 | 23,95 | 24,37 | 20,31 | 2.400 |
02 feb 2024 | 24,82 | 24,82 | 24,30 | 24,30 | 20,25 | 2.700 |
01 feb 2024 | 24,29 | 24,35 | 23,74 | 24,10 | 20,08 | 17.800 |
31 gen 2024 | 24,87 | 25,18 | 24,31 | 24,35 | 20,29 | 5.400 |
30 gen 2024 | 25,06 | 25,06 | 24,54 | 24,71 | 20,59 | 3.600 |
29 gen 2024 | 24,85 | 25,44 | 24,85 | 25,44 | 21,20 | 2.800 |
26 gen 2024 | 25,19 | 25,19 | 24,85 | 24,85 | 20,71 | 1.600 |
25 gen 2024 | 25,00 | 25,22 | 24,62 | 24,62 | 20,51 | 7.800 |
24 gen 2024 | 24,66 | 24,66 | 24,28 | 24,54 | 20,45 | 4.200 |
23 gen 2024 | 23,58 | 23,61 | 23,55 | 23,55 | 19,62 | 1.800 |
22 gen 2024 | 23,40 | 23,45 | 23,30 | 23,45 | 19,54 | 5.900 |
19 gen 2024 | 24,56 | 24,83 | 24,42 | 24,42 | 20,35 | 2.500 |
18 gen 2024 | 24,32 | 24,75 | 24,00 | 24,07 | 20,06 | 4.700 |
17 gen 2024 | 23,57 | 24,19 | 23,42 | 23,57 | 19,64 | 4.500 |
16 gen 2024 | 24,81 | 24,81 | 23,95 | 24,00 | 20,00 | 3.400 |
12 gen 2024 | 24,74 | 24,78 | 24,47 | 24,78 | 20,65 | 2.800 |
11 gen 2024 | 24,74 | 25,07 | 24,74 | 24,91 | 20,76 | 3.600 |
10 gen 2024 | 24,66 | 24,94 | 24,21 | 24,70 | 20,58 | 8.400 |
09 gen 2024 | 24,49 | 24,85 | 24,42 | 24,66 | 20,55 | 8.200 |
08 gen 2024 | 25,50 | 25,50 | 24,98 | 25,13 | 20,94 | 15.300 |
05 gen 2024 | 26,09 | 26,30 | 25,53 | 26,13 | 21,77 | 19.100 |
04 gen 2024 | 25,69 | 26,46 | 25,69 | 26,09 | 21,74 | 20.100 |
03 gen 2024 | 25,34 | 25,65 | 24,75 | 25,19 | 20,99 | 13.000 |
02 gen 2024 | 25,33 | 25,80 | 25,16 | 25,36 | 21,13 | 14.100 |
29 dic 2023 | 24,29 | 24,51 | 23,70 | 24,34 | 20,28 | 14.000 |
28 dic 2023 | 24,26 | 24,65 | 23,91 | 24,25 | 20,21 | 15.900 |
27 dic 2023 | 24,23 | 24,69 | 24,23 | 24,48 | 20,40 | 13.700 |
26 dic 2023 | 24,74 | 24,76 | 24,38 | 24,51 | 20,42 | 11.500 |
22 dic 2023 | 25,17 | 25,50 | 24,65 | 25,36 | 21,13 | 6.700 |
21 dic 2023 | 24,45 | 25,05 | 24,45 | 24,89 | 20,74 | 7.600 |
20 dic 2023 | 24,50 | 24,82 | 24,34 | 24,75 | 20,62 | 6.000 |
19 dic 2023 | 24,47 | 24,76 | 24,26 | 24,50 | 20,41 | 10.700 |
18 dic 2023 | 23,94 | 24,48 | 23,94 | 24,16 | 20,13 | 16.200 |
15 dic 2023 | 22,60 | 23,49 | 22,60 | 22,61 | 18,84 | 16.400 |
14 dic 2023 | 22,94 | 23,19 | 22,83 | 22,97 | 19,14 | 6.100 |
13 dic 2023 | 22,26 | 22,84 | 22,26 | 22,37 | 18,64 | 3.000 |
12 dic 2023 | 22,65 | 23,00 | 22,23 | 22,60 | 18,83 | 3.100 |
11 dic 2023 | 23,07 | 23,41 | 22,82 | 23,00 | 19,16 | 5.400 |
08 dic 2023 | 23,47 | 23,74 | 23,26 | 23,69 | 19,74 | 7.900 |
07 dic 2023 | 22,91 | 23,71 | 22,91 | 23,24 | 19,36 | 4.200 |
06 dic 2023 | 22,81 | 23,23 | 22,81 | 23,09 | 19,24 | 13.400 |
05 dic 2023 | 22,21 | 22,79 | 22,17 | 22,63 | 18,85 | 14.200 |
04 dic 2023 | 22,20 | 22,84 | 22,20 | 22,24 | 18,53 | 8.600 |
01 dic 2023 | 21,65 | 22,20 | 21,65 | 22,20 | 18,50 | 8.700 |
30 nov 2023 | 22,20 | 22,20 | 21,69 | 21,77 | 18,14 | 4.100 |
29 nov 2023 | 22,31 | 22,31 | 21,98 | 22,20 | 18,50 | 3.900 |
28 nov 2023 | 22,25 | 22,48 | 22,18 | 22,27 | 18,56 | 2.300 |
*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...