Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | 384 |
01 lug 2024 | 24,44 | 24,46 | 24,37 | 24,46 | 24,46 | 2.900 |
28 giu 2024 | 24,56 | 24,63 | 24,48 | 24,48 | 24,48 | 1.800 |
27 giu 2024 | 24,45 | 24,49 | 24,40 | 24,49 | 24,49 | 4.300 |
27 giu 2024 | 0.136 Dividendo |
26 giu 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,52 | 100 |
25 giu 2024 | 24,66 | 24,69 | 24,65 | 24,69 | 24,55 | 400 |
24 giu 2024 | 24,85 | 24,85 | 24,76 | 24,76 | 24,62 | 2.700 |
21 giu 2024 | 24,69 | 24,70 | 24,69 | 24,70 | 24,56 | 400 |
20 giu 2024 | 24,82 | 24,82 | 24,76 | 24,76 | 24,62 | 1.600 |
18 giu 2024 | 24,56 | 24,76 | 24,56 | 24,76 | 24,62 | 600 |
17 giu 2024 | 24,52 | 24,71 | 24,51 | 24,66 | 24,52 | 3.300 |
14 giu 2024 | 24,40 | 24,57 | 24,40 | 24,55 | 24,42 | 1.600 |
13 giu 2024 | 24,69 | 24,70 | 24,66 | 24,66 | 24,53 | 800 |
12 giu 2024 | 24,67 | 24,67 | 24,59 | 24,62 | 24,49 | 1.400 |
11 giu 2024 | 24,36 | 24,50 | 24,36 | 24,46 | 24,32 | 29.200 |
10 giu 2024 | 24,38 | 24,47 | 24,38 | 24,44 | 24,30 | 1.500 |
07 giu 2024 | 24,42 | 24,47 | 24,36 | 24,39 | 24,25 | 3.300 |
06 giu 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,26 | 100 |
05 giu 2024 | 24,40 | 24,49 | 24,40 | 24,49 | 24,36 | 700 |
04 giu 2024 | 24,25 | 24,32 | 24,16 | 24,32 | 24,18 | 1.100 |
03 giu 2024 | 24,19 | 24,25 | 24,19 | 24,25 | 24,12 | 800 |
31 mag 2024 | 23,96 | 24,20 | 23,96 | 24,20 | 24,06 | 1.900 |
30 mag 2024 | 23,99 | 24,00 | 23,90 | 23,90 | 23,77 | 5.700 |
29 mag 2024 | 23,99 | 23,99 | 23,95 | 23,95 | 23,82 | 200 |
28 mag 2024 | 24,18 | 24,21 | 24,09 | 24,14 | 24,00 | 3.400 |
24 mag 2024 | 24,16 | 24,17 | 24,16 | 24,17 | 24,03 | 500 |
23 mag 2024 | 24,23 | 24,24 | 24,05 | 24,05 | 23,91 | 1.000 |
22 mag 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,10 | 100 |
21 mag 2024 | 24,26 | 24,34 | 24,26 | 24,34 | 24,20 | 400 |
20 mag 2024 | 24,39 | 24,41 | 24,34 | 24,34 | 24,21 | 3.800 |
17 mag 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,20 | 300 |
16 mag 2024 | 24,35 | 24,42 | 24,35 | 24,37 | 24,24 | 1.100 |
15 mag 2024 | 24,39 | 24,42 | 24,37 | 24,42 | 24,29 | 4.100 |
14 mag 2024 | 24,01 | 24,16 | 24,01 | 24,16 | 24,03 | 600 |
13 mag 2024 | 24,00 | 24,14 | 24,00 | 24,06 | 23,93 | 5.500 |
10 mag 2024 | 24,02 | 24,06 | 24,02 | 24,06 | 23,93 | 400 |
09 mag 2024 | 23,89 | 24,00 | 23,89 | 24,00 | 23,87 | 1.200 |
08 mag 2024 | 23,54 | 23,81 | 23,54 | 23,81 | 23,68 | 500 |
07 mag 2024 | 23,78 | 23,78 | 23,71 | 23,77 | 23,64 | 600 |
06 mag 2024 | 23,60 | 23,68 | 23,60 | 23,68 | 23,55 | 300 |
03 mag 2024 | 23,42 | 23,52 | 23,35 | 23,52 | 23,39 | 4.200 |
02 mag 2024 | 23,16 | 23,22 | 23,07 | 23,22 | 23,09 | 700 |
01 mag 2024 | 23,10 | 23,38 | 23,01 | 23,13 | 23,00 | 4.400 |
30 apr 2024 | 23,10 | 23,19 | 23,02 | 23,02 | 22,90 | 1.000 |
29 apr 2024 | 23,28 | 23,31 | 23,28 | 23,31 | 23,18 | 200 |
26 apr 2024 | 23,25 | 23,25 | 23,22 | 23,23 | 23,10 | 2.500 |
25 apr 2024 | 23,07 | 23,10 | 23,05 | 23,10 | 22,97 | 4.000 |
24 apr 2024 | 23,30 | 23,32 | 23,30 | 23,32 | 23,19 | 2.000 |
23 apr 2024 | 23,31 | 23,33 | 23,28 | 23,28 | 23,15 | 2.000 |
22 apr 2024 | 22,98 | 23,14 | 22,98 | 23,11 | 22,98 | 2.500 |
19 apr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,78 | 100 |
18 apr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,82 | 300 |
17 apr 2024 | 23,01 | 23,01 | 22,94 | 22,95 | 22,83 | 1.700 |
16 apr 2024 | 23,00 | 23,05 | 22,98 | 23,00 | 22,87 | 3.200 |
15 apr 2024 | 23,08 | 23,13 | 23,05 | 23,13 | 23,00 | 1.400 |
12 apr 2024 | 23,42 | 23,45 | 23,25 | 23,31 | 23,18 | 9.000 |
11 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,49 | 200 |
10 apr 2024 | 23,51 | 23,56 | 23,51 | 23,56 | 23,43 | 1.100 |
09 apr 2024 | 23,81 | 23,94 | 23,81 | 23,94 | 23,81 | 300 |
08 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,72 | 100 |
05 apr 2024 | 23,84 | 23,84 | 23,76 | 23,82 | 23,69 | 4.300 |
04 apr 2024 | 24,00 | 24,00 | 23,65 | 23,65 | 23,52 | 2.700 |
03 apr 2024 | 23,84 | 23,89 | 23,81 | 23,86 | 23,73 | 2.800 |
02 apr 2024 | 23,84 | 23,86 | 23,84 | 23,86 | 23,73 | 3.200 |
01 apr 2024 | 24,00 | 24,00 | 23,93 | 23,98 | 23,84 | 1.300 |
28 mar 2024 | 24,01 | 24,14 | 24,01 | 24,13 | 24,00 | 6.300 |
27 mar 2024 | 23,94 | 23,99 | 23,92 | 23,99 | 23,86 | 500 |
26 mar 2024 | 23,83 | 23,83 | 23,73 | 23,73 | 23,60 | 400 |
26 mar 2024 | 0.16 Dividendo |
25 mar 2024 | 24,03 | 24,03 | 23,99 | 23,99 | 23,70 | 300 |
22 mar 2024 | 24,05 | 24,06 | 24,05 | 24,06 | 23,77 | 400 |
21 mar 2024 | 24,00 | 24,09 | 24,00 | 24,09 | 23,80 | 1.300 |
20 mar 2024 | 23,82 | 23,97 | 23,82 | 23,97 | 23,68 | 300 |
19 mar 2024 | 23,70 | 23,80 | 23,70 | 23,80 | 23,51 | 600 |
18 mar 2024 | 23,69 | 23,75 | 23,66 | 23,69 | 23,40 | 3.000 |
15 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,36 | 100 |
14 mar 2024 | 23,74 | 23,74 | 23,64 | 23,68 | 23,39 | 32.900 |
13 mar 2024 | 23,83 | 23,88 | 23,83 | 23,83 | 23,54 | 3.400 |
12 mar 2024 | 23,75 | 23,92 | 23,75 | 23,92 | 23,63 | 3.100 |
11 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,45 | 100 |
08 mar 2024 | 23,91 | 23,91 | 23,74 | 23,74 | 23,45 | 1.500 |
07 mar 2024 | 23,79 | 23,79 | 23,72 | 23,75 | 23,46 | 1.000 |
06 mar 2024 | 23,54 | 23,62 | 23,54 | 23,61 | 23,32 | 7.000 |
05 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,13 | 100 |
04 mar 2024 | 23,50 | 23,64 | 23,50 | 23,59 | 23,30 | 1.800 |
01 mar 2024 | 23,22 | 23,35 | 23,22 | 23,35 | 23,07 | 300 |
29 feb 2024 | 23,21 | 23,25 | 23,21 | 23,25 | 22,97 | 200 |
28 feb 2024 | 23,13 | 23,14 | 23,06 | 23,06 | 22,78 | 800 |
27 feb 2024 | 22,97 | 23,08 | 22,97 | 23,08 | 22,80 | 600 |
26 feb 2024 | 23,17 | 23,18 | 23,00 | 23,02 | 22,74 | 2.700 |
23 feb 2024 | 23,20 | 23,20 | 23,16 | 23,16 | 22,88 | 2.400 |
22 feb 2024 | 23,15 | 23,15 | 23,13 | 23,15 | 22,87 | 900 |
21 feb 2024 | 22,67 | 22,80 | 22,67 | 22,80 | 22,52 | 1.600 |
20 feb 2024 | 22,69 | 22,69 | 22,67 | 22,67 | 22,40 | 500 |
16 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,47 | 300 |
15 feb 2024 | 22,53 | 22,90 | 22,53 | 22,87 | 22,59 | 3.800 |
14 feb 2024 | 22,52 | 22,65 | 22,52 | 22,64 | 22,36 | 2.200 |
13 feb 2024 | 22,56 | 22,56 | 22,42 | 22,47 | 22,20 | 1.100 |
12 feb 2024 | 22,78 | 22,85 | 22,78 | 22,84 | 22,56 | 600 |
*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...