Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 21,27 | 22,01 | 21,23 | 21,93 | 21,93 | 1.959.320 |
25 lug 2024 | 21,97 | 21,97 | 21,03 | 21,28 | 21,28 | 3.724.447 |
24 lug 2024 | 22,94 | 23,45 | 22,15 | 22,15 | 22,15 | 3.748.959 |
23 lug 2024 | 23,19 | 23,19 | 22,58 | 23,08 | 23,08 | 3.122.072 |
22 lug 2024 | 22,84 | 23,10 | 22,73 | 23,05 | 23,05 | 1.066.753 |
19 lug 2024 | 22,65 | 23,03 | 22,65 | 22,77 | 22,77 | 1.179.976 |
18 lug 2024 | 22,81 | 23,21 | 22,57 | 22,73 | 22,73 | 2.374.499 |
17 lug 2024 | 23,35 | 23,44 | 22,81 | 22,81 | 22,81 | 2.550.124 |
16 lug 2024 | 23,24 | 23,35 | 22,85 | 23,35 | 23,35 | 1.567.416 |
15 lug 2024 | 23,08 | 23,55 | 22,97 | 23,24 | 23,24 | 2.348.074 |
12 lug 2024 | 22,93 | 23,14 | 22,88 | 22,94 | 22,94 | 1.055.358 |
11 lug 2024 | 23,03 | 23,15 | 22,86 | 22,96 | 22,96 | 1.431.449 |
10 lug 2024 | 22,63 | 23,03 | 22,32 | 23,03 | 23,03 | 1.823.751 |
09 lug 2024 | 22,20 | 22,95 | 22,18 | 22,45 | 22,45 | 2.156.910 |
08 lug 2024 | 22,45 | 22,76 | 22,20 | 22,23 | 22,23 | 1.693.098 |
05 lug 2024 | 22,95 | 23,07 | 22,39 | 22,45 | 22,45 | 1.977.061 |
04 lug 2024 | 22,62 | 22,88 | 22,51 | 22,86 | 22,86 | 1.955.159 |
03 lug 2024 | 21,72 | 22,42 | 21,63 | 22,38 | 22,38 | 2.002.879 |
02 lug 2024 | 21,90 | 22,32 | 21,39 | 21,56 | 21,56 | 2.221.342 |
01 lug 2024 | 21,76 | 21,95 | 21,49 | 21,82 | 21,82 | 1.677.212 |
28 giu 2024 | 21,46 | 21,91 | 21,46 | 21,68 | 21,68 | 2.082.339 |
27 giu 2024 | 21,55 | 21,72 | 21,32 | 21,42 | 21,42 | 1.612.114 |
26 giu 2024 | 21,70 | 21,91 | 21,30 | 21,45 | 21,45 | 1.678.591 |
25 giu 2024 | 21,52 | 21,80 | 21,26 | 21,64 | 21,64 | 3.303.236 |
24 giu 2024 | 22,12 | 22,47 | 22,03 | 22,29 | 22,29 | 1.372.957 |
24 giu 2024 | 0.28 Dividendo |
21 giu 2024 | 22,70 | 22,93 | 22,36 | 22,47 | 22,19 | 3.731.478 |
20 giu 2024 | 22,76 | 22,87 | 22,35 | 22,84 | 22,56 | 2.015.972 |
19 giu 2024 | 22,45 | 22,76 | 22,39 | 22,64 | 22,36 | 1.610.561 |
18 giu 2024 | 22,12 | 22,58 | 22,09 | 22,41 | 22,13 | 2.417.128 |
17 giu 2024 | 21,30 | 21,80 | 21,25 | 21,79 | 21,52 | 2.294.942 |
14 giu 2024 | 22,20 | 22,38 | 21,12 | 21,18 | 20,92 | 4.538.563 |
13 giu 2024 | 22,89 | 23,01 | 22,35 | 22,36 | 22,08 | 1.692.299 |
12 giu 2024 | 23,20 | 23,39 | 22,57 | 22,86 | 22,58 | 2.827.607 |
11 giu 2024 | 24,48 | 24,48 | 23,21 | 23,31 | 23,02 | 3.180.482 |
10 giu 2024 | 24,28 | 24,59 | 24,20 | 24,40 | 24,10 | 3.283.823 |
07 giu 2024 | 24,08 | 24,24 | 23,67 | 24,17 | 23,87 | 2.477.687 |
06 giu 2024 | 24,08 | 24,34 | 23,45 | 23,74 | 23,44 | 2.590.194 |
05 giu 2024 | 23,80 | 24,09 | 23,54 | 23,80 | 23,50 | 1.925.462 |
04 giu 2024 | 24,14 | 24,14 | 23,59 | 23,69 | 23,39 | 2.355.100 |
03 giu 2024 | 23,68 | 24,35 | 23,65 | 24,14 | 23,84 | 3.633.180 |
31 mag 2024 | 23,09 | 23,82 | 23,07 | 23,57 | 23,28 | 3.520.055 |
30 mag 2024 | 22,90 | 23,41 | 22,88 | 23,09 | 22,80 | 1.240.688 |
29 mag 2024 | 23,48 | 23,53 | 22,76 | 23,06 | 22,77 | 2.297.199 |
28 mag 2024 | 23,82 | 23,89 | 23,44 | 23,53 | 23,24 | 1.482.186 |
27 mag 2024 | 23,74 | 23,83 | 23,62 | 23,80 | 23,50 | 1.284.893 |
24 mag 2024 | 23,50 | 23,77 | 23,29 | 23,47 | 23,18 | 1.683.271 |
23 mag 2024 | 23,54 | 23,84 | 23,21 | 23,58 | 23,29 | 2.190.294 |
22 mag 2024 | 23,31 | 23,99 | 23,31 | 23,46 | 23,17 | 2.663.964 |
21 mag 2024 | 23,56 | 23,81 | 23,06 | 23,40 | 23,11 | 2.638.527 |
20 mag 2024 | 23,39 | 23,77 | 23,32 | 23,60 | 23,31 | 2.319.222 |
17 mag 2024 | 23,00 | 23,42 | 22,91 | 23,28 | 22,99 | 2.698.394 |
16 mag 2024 | 22,60 | 23,29 | 22,52 | 23,22 | 22,93 | 4.143.295 |
15 mag 2024 | 22,02 | 22,50 | 22,00 | 22,50 | 22,22 | 3.350.356 |
14 mag 2024 | 21,85 | 21,94 | 21,62 | 21,93 | 21,66 | 2.847.874 |
13 mag 2024 | 22,69 | 22,69 | 21,72 | 22,00 | 21,73 | 5.106.276 |
10 mag 2024 | 22,50 | 23,15 | 22,33 | 22,76 | 22,48 | 5.522.685 |
09 mag 2024 | 22,04 | 22,15 | 21,56 | 22,10 | 21,82 | 2.597.252 |
08 mag 2024 | 22,02 | 22,62 | 21,71 | 22,05 | 21,78 | 5.509.227 |
07 mag 2024 | 22,46 | 22,47 | 21,45 | 21,46 | 21,19 | 3.902.705 |
06 mag 2024 | 21,81 | 22,46 | 21,72 | 22,46 | 22,18 | 2.414.958 |
03 mag 2024 | 21,63 | 21,94 | 21,46 | 21,81 | 21,54 | 1.529.862 |
02 mag 2024 | 21,66 | 21,92 | 21,30 | 21,53 | 21,26 | 1.885.846 |
30 apr 2024 | 22,11 | 22,37 | 21,63 | 21,63 | 21,36 | 2.490.094 |
29 apr 2024 | 21,93 | 22,09 | 21,69 | 22,09 | 21,81 | 1.887.809 |
26 apr 2024 | 21,58 | 21,94 | 21,19 | 21,76 | 21,49 | 3.006.704 |
25 apr 2024 | 21,95 | 21,95 | 20,93 | 21,42 | 21,15 | 4.608.643 |
24 apr 2024 | 22,25 | 22,31 | 21,97 | 21,98 | 21,71 | 2.281.830 |
23 apr 2024 | 21,86 | 22,29 | 21,65 | 22,23 | 21,95 | 2.754.730 |
22 apr 2024 | 21,98 | 21,98 | 21,47 | 21,75 | 21,48 | 1.865.084 |
19 apr 2024 | 22,02 | 22,17 | 21,67 | 21,68 | 21,41 | 2.606.955 |
18 apr 2024 | 22,52 | 22,59 | 21,48 | 21,97 | 21,70 | 4.210.742 |
17 apr 2024 | 22,66 | 22,83 | 22,17 | 22,29 | 22,01 | 3.104.046 |
16 apr 2024 | 22,37 | 22,93 | 21,94 | 22,67 | 22,39 | 4.596.271 |
15 apr 2024 | 22,58 | 22,82 | 22,35 | 22,63 | 22,35 | 4.521.586 |
12 apr 2024 | 21,81 | 22,37 | 21,76 | 22,12 | 21,84 | 4.472.021 |
11 apr 2024 | 21,64 | 21,81 | 21,38 | 21,71 | 21,44 | 3.336.293 |
10 apr 2024 | 21,75 | 22,03 | 21,06 | 21,63 | 21,36 | 7.921.802 |
09 apr 2024 | 23,79 | 23,96 | 21,50 | 21,58 | 21,31 | 13.950.664 |
08 apr 2024 | 23,33 | 23,81 | 23,31 | 23,70 | 23,40 | 3.626.687 |
05 apr 2024 | 22,92 | 23,30 | 22,72 | 23,27 | 22,98 | 2.964.305 |
04 apr 2024 | 23,25 | 23,43 | 23,07 | 23,08 | 22,79 | 2.545.334 |
03 apr 2024 | 23,15 | 23,35 | 22,75 | 23,29 | 23,00 | 3.508.789 |
02 apr 2024 | 23,42 | 23,52 | 22,73 | 22,98 | 22,69 | 5.272.416 |
28 mar 2024 | 23,07 | 23,32 | 22,73 | 23,28 | 22,99 | 3.462.175 |
27 mar 2024 | 23,10 | 23,56 | 22,85 | 22,96 | 22,67 | 4.924.389 |
26 mar 2024 | 23,18 | 23,30 | 22,84 | 23,04 | 22,75 | 4.863.365 |
25 mar 2024 | 22,53 | 23,09 | 22,49 | 22,97 | 22,68 | 5.397.564 |
22 mar 2024 | 22,00 | 22,58 | 21,83 | 22,36 | 22,08 | 4.228.720 |
21 mar 2024 | 22,42 | 22,46 | 21,95 | 22,01 | 21,74 | 3.252.047 |
20 mar 2024 | 22,20 | 22,32 | 21,87 | 22,22 | 21,94 | 3.603.153 |
19 mar 2024 | 21,77 | 22,16 | 21,42 | 22,11 | 21,83 | 4.479.715 |
18 mar 2024 | 21,66 | 21,89 | 21,47 | 21,76 | 21,49 | 4.717.226 |
15 mar 2024 | 21,14 | 21,45 | 20,94 | 21,28 | 21,01 | 6.090.495 |
14 mar 2024 | 20,86 | 21,78 | 20,76 | 21,36 | 21,09 | 7.487.476 |
13 mar 2024 | 20,21 | 20,93 | 19,87 | 20,70 | 20,44 | 5.980.927 |
12 mar 2024 | 20,90 | 21,19 | 19,75 | 20,01 | 19,76 | 11.108.572 |
11 mar 2024 | 20,65 | 20,65 | 19,82 | 19,85 | 19,60 | 4.578.597 |
08 mar 2024 | 20,78 | 20,82 | 20,43 | 20,69 | 20,43 | 3.490.522 |
07 mar 2024 | 20,85 | 20,88 | 20,60 | 20,77 | 20,51 | 2.391.368 |
*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...