Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 23,35 | 23,49 | 23,21 | 23,33 | 23,03 | 3.137.400 |
02 mag 2024 | 23,17 | 23,33 | 23,02 | 23,17 | 22,87 | 2.538.300 |
30 apr 2024 | 23,15 | 23,27 | 22,87 | 23,04 | 22,75 | 2.790.100 |
29 apr 2024 | 23,09 | 23,14 | 22,92 | 23,14 | 22,84 | 4.307.900 |
26 apr 2024 | 23,27 | 23,48 | 23,03 | 23,09 | 22,79 | 4.932.300 |
25 apr 2024 | 23,38 | 23,39 | 23,02 | 23,25 | 22,95 | 5.327.700 |
24 apr 2024 | 23,87 | 24,02 | 23,51 | 23,58 | 23,28 | 3.417.300 |
23 apr 2024 | 23,98 | 24,02 | 23,54 | 23,87 | 23,56 | 3.510.700 |
22 apr 2024 | 24,57 | 24,60 | 24,03 | 24,09 | 23,78 | 4.461.300 |
19 apr 2024 | 24,15 | 24,62 | 24,04 | 24,62 | 24,30 | 6.221.700 |
18 apr 2024 | 24,44 | 24,48 | 23,99 | 24,24 | 23,93 | 4.244.100 |
17 apr 2024 | 24,50 | 24,65 | 24,25 | 24,36 | 24,05 | 3.402.700 |
16 apr 2024 | 24,40 | 24,80 | 24,26 | 24,45 | 24,14 | 4.530.800 |
15 apr 2024 | 24,90 | 24,90 | 24,34 | 24,45 | 24,14 | 4.887.200 |
12 apr 2024 | 25,04 | 25,28 | 24,87 | 24,93 | 24,61 | 3.018.000 |
11 apr 2024 | 25,03 | 25,25 | 24,80 | 25,21 | 24,89 | 3.400.700 |
10 apr 2024 | 25,24 | 25,38 | 24,91 | 25,20 | 24,88 | 4.795.700 |
09 apr 2024 | 24,93 | 25,30 | 24,87 | 25,30 | 24,98 | 3.326.000 |
08 apr 2024 | 24,73 | 25,08 | 24,53 | 24,95 | 24,63 | 3.095.800 |
05 apr 2024 | 24,89 | 24,94 | 24,46 | 24,68 | 24,36 | 3.148.700 |
04 apr 2024 | 24,69 | 25,18 | 24,57 | 24,92 | 24,60 | 2.681.500 |
03 apr 2024 | 24,95 | 25,16 | 24,46 | 24,69 | 24,37 | 3.291.500 |
02 apr 2024 | 25,07 | 25,12 | 24,60 | 25,09 | 24,77 | 3.500.300 |
01 apr 2024 | 25,26 | 25,31 | 24,84 | 25,07 | 24,75 | 3.133.300 |
28 mar 2024 | 25,15 | 25,34 | 24,93 | 25,26 | 24,94 | 3.202.700 |
27 mar 2024 | 24,90 | 25,32 | 24,85 | 25,15 | 24,83 | 5.092.800 |
26 mar 2024 | 24,14 | 24,80 | 24,03 | 24,60 | 24,29 | 6.173.400 |
25 mar 2024 | 24,34 | 24,58 | 23,93 | 24,17 | 23,86 | 3.309.300 |
22 mar 2024 | 24,81 | 24,90 | 24,12 | 24,46 | 24,15 | 4.461.900 |
21 mar 2024 | 24,69 | 25,22 | 24,62 | 24,81 | 24,49 | 6.283.800 |
20 mar 2024 | 24,42 | 24,76 | 24,28 | 24,76 | 24,44 | 3.817.700 |
19 mar 2024 | 23,85 | 24,79 | 23,85 | 24,43 | 24,12 | 8.152.400 |
18 mar 2024 | 23,39 | 23,97 | 23,13 | 23,86 | 23,55 | 12.303.500 |
15 mar 2024 | 22,82 | 23,29 | 22,61 | 23,29 | 22,99 | 10.754.900 |
14 mar 2024 | 22,75 | 22,85 | 22,51 | 22,80 | 22,51 | 4.015.100 |
13 mar 2024 | 22,21 | 22,78 | 22,15 | 22,68 | 22,39 | 3.550.800 |
12 mar 2024 | 22,16 | 22,55 | 21,96 | 22,38 | 22,09 | 2.982.300 |
11 mar 2024 | 22,00 | 22,34 | 21,88 | 22,11 | 21,83 | 4.048.100 |
08 mar 2024 | 22,36 | 22,66 | 21,63 | 22,04 | 21,76 | 7.632.100 |
07 mar 2024 | 22,13 | 22,49 | 22,01 | 22,37 | 22,08 | 2.965.700 |
06 mar 2024 | 22,35 | 22,39 | 22,02 | 22,15 | 21,87 | 3.436.500 |
05 mar 2024 | 22,51 | 22,61 | 22,22 | 22,30 | 22,01 | 2.666.200 |
04 mar 2024 | 22,60 | 22,60 | 22,30 | 22,51 | 22,22 | 2.056.100 |
01 mar 2024 | 22,58 | 22,71 | 22,38 | 22,50 | 22,21 | 3.933.100 |
29 feb 2024 | 22,60 | 22,75 | 22,34 | 22,57 | 22,28 | 6.248.300 |
28 feb 2024 | 22,40 | 22,80 | 22,38 | 22,60 | 22,31 | 4.108.500 |
27 feb 2024 | 22,11 | 22,61 | 22,05 | 22,36 | 22,07 | 4.014.800 |
26 feb 2024 | 21,72 | 22,15 | 21,61 | 22,02 | 21,74 | 2.143.900 |
23 feb 2024 | 21,95 | 22,10 | 21,64 | 21,68 | 21,40 | 3.445.700 |
22 feb 2024 | 21,66 | 22,03 | 21,66 | 21,89 | 21,61 | 3.291.600 |
21 feb 2024 | 21,74 | 21,83 | 21,50 | 21,66 | 21,38 | 3.255.500 |
20 feb 2024 | 21,50 | 21,77 | 21,31 | 21,75 | 21,47 | 3.467.700 |
19 feb 2024 | 21,65 | 21,69 | 21,36 | 21,53 | 21,25 | 1.793.400 |
16 feb 2024 | 21,52 | 21,83 | 21,45 | 21,65 | 21,37 | 2.590.400 |
16 feb 2024 | 0.174021 Dividendo |
15 feb 2024 | 21,32 | 21,65 | 21,23 | 21,65 | 21,20 | 3.704.000 |
14 feb 2024 | 21,40 | 21,43 | 21,07 | 21,21 | 20,77 | 1.895.600 |
09 feb 2024 | 21,62 | 21,71 | 21,37 | 21,37 | 20,93 | 2.533.900 |
08 feb 2024 | 21,58 | 22,01 | 21,46 | 21,62 | 21,17 | 5.158.500 |
07 feb 2024 | 21,47 | 21,91 | 21,37 | 21,59 | 21,14 | 4.436.600 |
06 feb 2024 | 21,20 | 21,69 | 21,20 | 21,57 | 21,12 | 2.780.300 |
05 feb 2024 | 21,00 | 21,37 | 20,51 | 21,19 | 20,75 | 6.395.300 |
02 feb 2024 | 21,10 | 21,23 | 20,91 | 21,01 | 20,57 | 2.734.600 |
01 feb 2024 | 21,39 | 21,42 | 21,02 | 21,10 | 20,66 | 2.702.400 |
31 gen 2024 | 21,45 | 21,69 | 21,28 | 21,29 | 20,85 | 3.248.000 |
30 gen 2024 | 21,50 | 21,63 | 21,38 | 21,38 | 20,94 | 2.435.200 |
29 gen 2024 | 21,97 | 21,97 | 21,25 | 21,54 | 21,09 | 4.670.300 |
26 gen 2024 | 21,81 | 22,22 | 21,80 | 21,93 | 21,48 | 1.415.100 |
25 gen 2024 | 21,88 | 22,08 | 21,75 | 21,78 | 21,33 | 1.782.700 |
24 gen 2024 | 21,85 | 21,98 | 21,62 | 21,76 | 21,31 | 2.378.200 |
23 gen 2024 | 21,62 | 21,86 | 21,51 | 21,79 | 21,34 | 2.226.500 |
22 gen 2024 | 21,92 | 21,92 | 21,45 | 21,49 | 21,04 | 2.406.200 |
19 gen 2024 | 21,50 | 21,99 | 21,32 | 21,75 | 21,30 | 3.693.800 |
18 gen 2024 | 22,15 | 22,15 | 21,50 | 21,50 | 21,05 | 4.209.300 |
17 gen 2024 | 22,17 | 22,24 | 21,92 | 22,12 | 21,66 | 4.465.900 |
16 gen 2024 | 22,50 | 22,63 | 22,03 | 22,03 | 21,57 | 4.122.100 |
15 gen 2024 | 22,51 | 22,66 | 22,36 | 22,66 | 22,19 | 1.528.100 |
12 gen 2024 | 22,38 | 22,75 | 22,32 | 22,47 | 22,00 | 3.509.600 |
11 gen 2024 | 22,12 | 22,30 | 22,03 | 22,17 | 21,71 | 2.547.000 |
10 gen 2024 | 22,28 | 22,35 | 22,01 | 22,25 | 21,79 | 2.586.300 |
09 gen 2024 | 22,40 | 22,44 | 22,03 | 22,07 | 21,61 | 2.527.400 |
08 gen 2024 | 22,14 | 22,40 | 21,93 | 22,40 | 21,94 | 3.388.800 |
05 gen 2024 | 21,89 | 22,13 | 21,72 | 22,13 | 21,67 | 2.731.200 |
04 gen 2024 | 22,10 | 22,17 | 21,87 | 21,87 | 21,42 | 2.664.300 |
03 gen 2024 | 21,73 | 22,18 | 21,68 | 22,04 | 21,58 | 3.337.600 |
02 gen 2024 | 22,21 | 22,30 | 21,73 | 21,73 | 21,28 | 4.377.100 |
28 dic 2023 | 21,91 | 22,22 | 21,91 | 22,22 | 21,76 | 3.678.700 |
27 dic 2023 | 21,87 | 22,08 | 21,75 | 21,96 | 21,50 | 2.707.600 |
26 dic 2023 | 21,98 | 22,06 | 21,86 | 21,87 | 21,42 | 2.172.400 |
22 dic 2023 | 21,73 | 21,93 | 21,62 | 21,90 | 21,45 | 4.255.500 |
22 dic 2023 | 0.154986 Dividendo |
21 dic 2023 | 21,58 | 21,80 | 21,40 | 21,75 | 21,15 | 4.992.400 |
20 dic 2023 | 21,28 | 21,56 | 21,16 | 21,27 | 20,68 | 3.627.300 |
19 dic 2023 | 21,04 | 21,45 | 21,04 | 21,28 | 20,69 | 5.178.400 |
18 dic 2023 | 21,19 | 21,32 | 20,75 | 21,06 | 20,48 | 7.808.800 |
15 dic 2023 | 21,89 | 22,16 | 21,56 | 21,56 | 20,96 | 5.148.100 |
14 dic 2023 | 21,50 | 21,85 | 21,50 | 21,85 | 21,24 | 5.730.300 |
13 dic 2023 | 20,89 | 21,57 | 20,78 | 21,52 | 20,92 | 5.614.900 |
12 dic 2023 | 20,95 | 20,99 | 20,76 | 20,85 | 20,27 | 3.429.300 |
11 dic 2023 | 20,70 | 20,95 | 20,66 | 20,94 | 20,36 | 3.995.000 |
*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...