Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 24,85 | 25,16 | 24,85 | 25,08 | 25,08 | 1.657 |
03 mag 2024 | 24,91 | 24,92 | 24,43 | 24,45 | 24,45 | 3.000 |
02 mag 2024 | 24,25 | 24,62 | 24,24 | 24,56 | 24,56 | 5.900 |
01 mag 2024 | 22,77 | 22,95 | 22,70 | 22,86 | 22,86 | 2.000 |
30 apr 2024 | 23,27 | 23,33 | 23,15 | 23,27 | 23,27 | 11.000 |
29 apr 2024 | 22,05 | 22,31 | 22,05 | 22,24 | 22,24 | 1.900 |
26 apr 2024 | 22,69 | 22,78 | 22,66 | 22,75 | 22,75 | 3.500 |
25 apr 2024 | 23,13 | 23,15 | 23,02 | 23,12 | 23,12 | 4.000 |
24 apr 2024 | 22,32 | 22,50 | 22,32 | 22,50 | 22,50 | 700 |
23 apr 2024 | 22,11 | 22,36 | 22,11 | 22,35 | 22,35 | 2.100 |
22 apr 2024 | 22,20 | 22,30 | 22,20 | 22,30 | 22,30 | 900 |
19 apr 2024 | 23,43 | 23,44 | 22,93 | 22,97 | 22,97 | 3.500 |
18 apr 2024 | 23,79 | 24,10 | 23,75 | 23,92 | 23,92 | 27.200 |
17 apr 2024 | 23,46 | 23,62 | 23,26 | 23,62 | 23,62 | 4.400 |
16 apr 2024 | 24,59 | 24,91 | 24,59 | 24,79 | 24,79 | 23.400 |
15 apr 2024 | 23,69 | 23,69 | 23,37 | 23,43 | 23,43 | 4.000 |
12 apr 2024 | 23,64 | 23,96 | 23,64 | 23,94 | 23,94 | 5.300 |
11 apr 2024 | 22,92 | 23,32 | 22,86 | 23,29 | 23,29 | 9.200 |
10 apr 2024 | 21,69 | 21,70 | 21,28 | 21,33 | 21,33 | 4.700 |
09 apr 2024 | 22,14 | 22,15 | 21,97 | 21,97 | 21,97 | 5.800 |
08 apr 2024 | 21,61 | 21,84 | 21,61 | 21,77 | 21,77 | 1.100 |
05 apr 2024 | 20,33 | 20,96 | 20,21 | 20,91 | 20,91 | 1.600 |
04 apr 2024 | 20,05 | 20,07 | 19,98 | 19,98 | 19,98 | 1.900 |
03 apr 2024 | 19,60 | 19,71 | 19,57 | 19,71 | 19,71 | 3.200 |
02 apr 2024 | 20,10 | 20,20 | 20,09 | 20,20 | 20,20 | 1.300 |
01 apr 2024 | 21,32 | 21,32 | 21,11 | 21,22 | 21,22 | 2.600 |
28 mar 2024 | 21,23 | 21,25 | 21,09 | 21,25 | 21,25 | 3.900 |
27 mar 2024 | 21,38 | 21,43 | 21,36 | 21,43 | 21,43 | 800 |
26 mar 2024 | 21,80 | 21,80 | 21,29 | 21,54 | 21,54 | 3.000 |
25 mar 2024 | 22,21 | 22,22 | 22,06 | 22,17 | 22,17 | 12.700 |
22 mar 2024 | 20,96 | 21,14 | 20,90 | 20,97 | 20,97 | 2.000 |
21 mar 2024 | 20,52 | 20,52 | 20,27 | 20,33 | 20,33 | 1.100 |
20 mar 2024 | 20,81 | 21,08 | 20,76 | 20,80 | 20,80 | 16.200 |
19 mar 2024 | 20,51 | 21,11 | 20,50 | 21,09 | 21,09 | 800 |
18 mar 2024 | 21,18 | 21,28 | 20,98 | 21,13 | 21,13 | 3.500 |
15 mar 2024 | 20,70 | 20,70 | 20,18 | 20,59 | 20,59 | 11.300 |
14 mar 2024 | 19,43 | 20,36 | 19,43 | 20,26 | 20,26 | 29.300 |
13 mar 2024 | 19,55 | 19,55 | 19,36 | 19,41 | 19,41 | 6.000 |
12 mar 2024 | 19,25 | 19,85 | 19,25 | 19,76 | 19,76 | 2.600 |
11 mar 2024 | 19,45 | 19,48 | 19,34 | 19,47 | 19,47 | 23.200 |
08 mar 2024 | 20,35 | 20,39 | 20,28 | 20,28 | 20,28 | 2.900 |
07 mar 2024 | 20,61 | 20,69 | 20,36 | 20,64 | 20,64 | 3.800 |
06 mar 2024 | 20,95 | 20,95 | 20,29 | 20,32 | 20,32 | 6.000 |
05 mar 2024 | 20,61 | 20,93 | 20,61 | 20,65 | 20,65 | 35.400 |
04 mar 2024 | 18,98 | 19,72 | 18,98 | 19,62 | 19,62 | 10.700 |
01 mar 2024 | 19,32 | 19,41 | 19,11 | 19,36 | 19,36 | 23.200 |
29 feb 2024 | 19,21 | 19,37 | 19,09 | 19,30 | 19,30 | 11.400 |
28 feb 2024 | 20,08 | 20,20 | 19,57 | 19,60 | 19,60 | 11.300 |
27 feb 2024 | 18,75 | 19,27 | 18,75 | 19,18 | 19,18 | 7.500 |
26 feb 2024 | 18,18 | 18,51 | 18,18 | 18,41 | 18,41 | 20.800 |
23 feb 2024 | 17,73 | 18,00 | 17,64 | 17,96 | 17,96 | 30.000 |
22 feb 2024 | 18,02 | 18,10 | 17,84 | 17,94 | 17,94 | 61.600 |
21 feb 2024 | 18,50 | 18,65 | 18,36 | 18,58 | 18,58 | 57.200 |
20 feb 2024 | 18,25 | 18,75 | 18,25 | 18,46 | 18,46 | 19.200 |
16 feb 2024 | 19,13 | 19,46 | 19,13 | 19,40 | 19,40 | 16.300 |
15 feb 2024 | 19,87 | 19,91 | 19,59 | 19,72 | 19,72 | 10.500 |
14 feb 2024 | 19,06 | 19,16 | 18,92 | 19,10 | 19,10 | 5.300 |
13 feb 2024 | 19,10 | 19,11 | 18,82 | 19,10 | 19,10 | 8.500 |
12 feb 2024 | 19,35 | 19,42 | 19,24 | 19,38 | 19,38 | 10.500 |
09 feb 2024 | 20,05 | 20,05 | 19,83 | 19,99 | 19,99 | 8.400 |
08 feb 2024 | 20,74 | 20,78 | 20,55 | 20,65 | 20,65 | 30.700 |
07 feb 2024 | 21,27 | 21,28 | 21,10 | 21,18 | 21,18 | 2.300 |
06 feb 2024 | 21,55 | 21,58 | 21,46 | 21,53 | 21,53 | 3.800 |
05 feb 2024 | 21,23 | 21,23 | 21,11 | 21,19 | 21,19 | 2.600 |
02 feb 2024 | 21,90 | 21,90 | 21,65 | 21,65 | 21,65 | 800 |
01 feb 2024 | 21,62 | 21,62 | 21,39 | 21,41 | 21,41 | 10.700 |
31 gen 2024 | 21,93 | 22,00 | 21,90 | 21,90 | 21,90 | 2.600 |
30 gen 2024 | 21,39 | 21,90 | 21,39 | 21,87 | 21,87 | 900 |
29 gen 2024 | 21,35 | 21,35 | 21,00 | 21,20 | 21,20 | 4.900 |
26 gen 2024 | 21,65 | 21,68 | 21,54 | 21,60 | 21,60 | 1.800 |
25 gen 2024 | 21,75 | 21,75 | 21,71 | 21,75 | 21,75 | 2.600 |
24 gen 2024 | 22,63 | 22,71 | 22,55 | 22,58 | 22,58 | 3.500 |
23 gen 2024 | 21,44 | 21,72 | 21,44 | 21,69 | 21,69 | 7.100 |
22 gen 2024 | 21,10 | 21,50 | 21,10 | 21,38 | 21,38 | 16.400 |
19 gen 2024 | 21,92 | 21,96 | 21,81 | 21,89 | 21,89 | 4.000 |
18 gen 2024 | 21,59 | 21,79 | 21,59 | 21,72 | 21,72 | 5.300 |
17 gen 2024 | 21,82 | 21,87 | 21,57 | 21,87 | 21,87 | 7.900 |
16 gen 2024 | 22,62 | 22,67 | 22,50 | 22,52 | 22,52 | 5.100 |
12 gen 2024 | 22,76 | 22,91 | 22,54 | 22,79 | 22,79 | 36.100 |
11 gen 2024 | 23,74 | 23,74 | 23,30 | 23,68 | 23,68 | 15.800 |
10 gen 2024 | 24,21 | 24,34 | 23,98 | 24,33 | 24,33 | 12.100 |
09 gen 2024 | 24,92 | 24,92 | 24,72 | 24,92 | 24,92 | 11.200 |
08 gen 2024 | 25,23 | 25,24 | 24,77 | 24,83 | 24,83 | 20.000 |
05 gen 2024 | 26,31 | 26,31 | 26,14 | 26,21 | 26,21 | 500 |
04 gen 2024 | 26,13 | 26,19 | 26,09 | 26,14 | 26,14 | 2.600 |
03 gen 2024 | 26,41 | 26,65 | 26,41 | 26,65 | 26,65 | 2.600 |
02 gen 2024 | 26,30 | 26,30 | 25,76 | 26,16 | 26,16 | 23.900 |
29 dic 2023 | 27,63 | 27,71 | 27,51 | 27,56 | 27,56 | 4.700 |
28 dic 2023 | 27,49 | 27,60 | 27,47 | 27,49 | 27,49 | 15.400 |
27 dic 2023 | 27,54 | 27,63 | 27,53 | 27,59 | 27,59 | 2.800 |
26 dic 2023 | 27,13 | 27,14 | 27,04 | 27,05 | 27,05 | 3.600 |
22 dic 2023 | 26,98 | 27,07 | 26,98 | 27,00 | 27,00 | 11.200 |
21 dic 2023 | 26,67 | 26,81 | 26,48 | 26,72 | 26,72 | 28.200 |
20 dic 2023 | 25,21 | 25,78 | 25,21 | 25,45 | 25,45 | 12.500 |
19 dic 2023 | 24,42 | 24,43 | 24,40 | 24,43 | 24,43 | 4.200 |
18 dic 2023 | 24,55 | 24,55 | 24,19 | 24,28 | 24,28 | 27.200 |
18 dic 2023 | 1.563 Dividendo |
15 dic 2023 | 24,95 | 25,25 | 24,89 | 25,09 | 23,53 | 5.000 |
14 dic 2023 | 25,75 | 25,75 | 25,17 | 25,26 | 23,69 | 6.700 |
13 dic 2023 | 25,48 | 25,82 | 25,44 | 25,82 | 24,21 | 2.400 |
*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...