Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 18,21 | 19,02 | 18,21 | 18,96 | 18,96 | 2.436.200 |
26 mar 2024 | 18,65 | 18,71 | 17,81 | 18,08 | 18,08 | 2.784.400 |
25 mar 2024 | 18,89 | 19,06 | 18,57 | 18,69 | 18,69 | 2.346.800 |
22 mar 2024 | 18,98 | 18,99 | 18,69 | 18,78 | 18,78 | 1.499.300 |
21 mar 2024 | 18,91 | 19,10 | 18,76 | 18,93 | 18,93 | 1.552.100 |
20 mar 2024 | 18,80 | 18,90 | 18,52 | 18,88 | 18,88 | 1.560.900 |
19 mar 2024 | 18,35 | 18,92 | 18,35 | 18,80 | 18,80 | 1.702.100 |
18 mar 2024 | 18,53 | 18,75 | 18,37 | 18,41 | 18,41 | 1.847.600 |
15 mar 2024 | 18,40 | 18,88 | 18,34 | 18,64 | 18,64 | 5.814.000 |
14 mar 2024 | 18,90 | 18,90 | 18,40 | 18,56 | 18,56 | 2.034.500 |
14 mar 2024 | 0.46 Dividendo |
13 mar 2024 | 19,45 | 19,63 | 19,17 | 19,33 | 18,87 | 2.225.400 |
12 mar 2024 | 20,37 | 20,48 | 19,12 | 19,38 | 18,92 | 3.425.800 |
11 mar 2024 | 20,46 | 20,74 | 20,40 | 20,68 | 20,19 | 1.279.200 |
08 mar 2024 | 20,69 | 20,82 | 20,37 | 20,46 | 19,97 | 1.249.900 |
07 mar 2024 | 20,83 | 20,91 | 20,51 | 20,55 | 20,06 | 1.290.000 |
06 mar 2024 | 20,67 | 20,77 | 20,47 | 20,72 | 20,23 | 1.337.500 |
05 mar 2024 | 20,71 | 20,96 | 20,45 | 20,56 | 20,07 | 1.664.700 |
04 mar 2024 | 20,70 | 21,03 | 20,64 | 20,84 | 20,34 | 1.738.900 |
01 mar 2024 | 20,42 | 20,71 | 20,05 | 20,63 | 20,14 | 1.662.700 |
29 feb 2024 | 20,73 | 20,81 | 20,35 | 20,42 | 19,93 | 1.758.000 |
28 feb 2024 | 20,58 | 20,84 | 20,49 | 20,59 | 20,10 | 922.700 |
27 feb 2024 | 20,53 | 20,68 | 20,40 | 20,64 | 20,15 | 1.017.900 |
26 feb 2024 | 20,50 | 20,60 | 20,21 | 20,35 | 19,87 | 1.192.500 |
23 feb 2024 | 20,52 | 20,88 | 20,46 | 20,60 | 20,11 | 980.200 |
22 feb 2024 | 20,19 | 20,56 | 20,04 | 20,48 | 19,99 | 1.131.100 |
21 feb 2024 | 20,47 | 20,52 | 20,17 | 20,37 | 19,89 | 1.447.400 |
20 feb 2024 | 19,71 | 20,49 | 19,60 | 20,46 | 19,97 | 1.678.300 |
16 feb 2024 | 19,80 | 20,11 | 19,70 | 19,80 | 19,33 | 1.590.300 |
15 feb 2024 | 19,86 | 20,20 | 19,80 | 20,07 | 19,59 | 1.217.500 |
14 feb 2024 | 19,99 | 20,15 | 19,63 | 19,82 | 19,35 | 1.392.400 |
13 feb 2024 | 20,14 | 20,42 | 19,67 | 19,91 | 19,44 | 2.362.800 |
12 feb 2024 | 20,65 | 21,05 | 20,29 | 20,89 | 20,39 | 2.609.600 |
09 feb 2024 | 22,00 | 22,30 | 20,39 | 20,46 | 19,97 | 5.271.600 |
08 feb 2024 | 23,26 | 23,34 | 23,13 | 23,28 | 22,73 | 1.480.900 |
07 feb 2024 | 23,29 | 23,45 | 22,93 | 23,15 | 22,60 | 984.400 |
06 feb 2024 | 22,84 | 23,26 | 22,71 | 23,19 | 22,64 | 757.500 |
05 feb 2024 | 22,91 | 23,04 | 22,75 | 22,92 | 22,37 | 1.054.700 |
02 feb 2024 | 23,03 | 23,43 | 22,78 | 23,22 | 22,67 | 1.347.000 |
01 feb 2024 | 23,31 | 23,54 | 22,98 | 23,38 | 22,82 | 1.319.300 |
31 gen 2024 | 23,71 | 23,74 | 23,12 | 23,21 | 22,66 | 2.261.700 |
30 gen 2024 | 24,07 | 24,22 | 23,57 | 23,66 | 23,10 | 2.479.500 |
29 gen 2024 | 24,09 | 24,30 | 23,80 | 24,23 | 23,65 | 1.080.000 |
26 gen 2024 | 24,08 | 24,15 | 23,89 | 24,10 | 23,53 | 895.500 |
25 gen 2024 | 23,35 | 23,91 | 23,30 | 23,88 | 23,31 | 1.321.500 |
24 gen 2024 | 23,59 | 23,70 | 23,07 | 23,23 | 22,68 | 960.100 |
23 gen 2024 | 23,22 | 23,63 | 23,01 | 23,47 | 22,91 | 1.502.300 |
22 gen 2024 | 22,95 | 23,26 | 22,81 | 23,01 | 22,46 | 2.098.800 |
19 gen 2024 | 23,27 | 23,39 | 22,80 | 22,85 | 22,31 | 1.894.000 |
18 gen 2024 | 23,46 | 23,64 | 23,14 | 23,30 | 22,75 | 1.737.000 |
17 gen 2024 | 23,05 | 23,43 | 22,92 | 23,40 | 22,84 | 1.386.000 |
16 gen 2024 | 25,25 | 25,29 | 22,72 | 23,28 | 22,73 | 3.113.500 |
12 gen 2024 | 25,81 | 25,93 | 25,28 | 25,44 | 24,83 | 710.400 |
11 gen 2024 | 25,82 | 26,01 | 25,51 | 25,61 | 25,00 | 1.004.300 |
10 gen 2024 | 25,76 | 26,07 | 25,68 | 26,03 | 25,41 | 784.100 |
09 gen 2024 | 25,60 | 25,76 | 25,50 | 25,67 | 25,06 | 712.100 |
08 gen 2024 | 25,60 | 25,91 | 25,60 | 25,80 | 25,19 | 1.195.300 |
05 gen 2024 | 25,19 | 25,94 | 25,19 | 25,60 | 24,99 | 1.778.300 |
04 gen 2024 | 25,43 | 25,43 | 25,11 | 25,29 | 24,69 | 1.057.600 |
03 gen 2024 | 26,02 | 26,38 | 25,33 | 25,35 | 24,75 | 959.800 |
02 gen 2024 | 26,17 | 26,84 | 26,05 | 26,41 | 25,78 | 1.133.500 |
29 dic 2023 | 26,15 | 26,34 | 26,00 | 26,17 | 25,55 | 904.100 |
28 dic 2023 | 26,26 | 26,44 | 26,24 | 26,28 | 25,65 | 756.500 |
27 dic 2023 | 26,51 | 26,55 | 26,28 | 26,35 | 25,72 | 909.900 |
26 dic 2023 | 26,61 | 26,69 | 26,49 | 26,51 | 25,88 | 628.000 |
22 dic 2023 | 26,67 | 26,91 | 26,49 | 26,61 | 25,98 | 583.300 |
21 dic 2023 | 26,62 | 26,81 | 26,35 | 26,67 | 26,04 | 742.100 |
20 dic 2023 | 26,66 | 27,01 | 26,30 | 26,31 | 25,68 | 936.700 |
19 dic 2023 | 26,35 | 26,70 | 26,34 | 26,70 | 26,06 | 1.392.000 |
18 dic 2023 | 26,34 | 26,46 | 25,93 | 26,15 | 25,53 | 1.409.500 |
15 dic 2023 | 27,12 | 27,12 | 26,34 | 26,35 | 25,72 | 3.508.900 |
14 dic 2023 | 26,96 | 27,58 | 26,96 | 27,05 | 26,41 | 2.209.100 |
14 dic 2023 | 0.46 Dividendo |
13 dic 2023 | 26,20 | 27,07 | 25,66 | 26,84 | 25,75 | 2.286.800 |
12 dic 2023 | 26,40 | 26,74 | 26,13 | 26,19 | 25,13 | 1.636.500 |
11 dic 2023 | 26,11 | 26,40 | 26,11 | 26,36 | 25,29 | 1.189.400 |
08 dic 2023 | 26,15 | 26,40 | 26,08 | 26,17 | 25,11 | 1.416.600 |
07 dic 2023 | 25,85 | 26,38 | 25,56 | 26,07 | 25,01 | 2.190.300 |
06 dic 2023 | 24,54 | 25,95 | 24,48 | 25,88 | 24,83 | 3.171.000 |
05 dic 2023 | 24,09 | 24,36 | 23,91 | 24,33 | 23,34 | 1.138.300 |
04 dic 2023 | 23,85 | 24,43 | 23,76 | 24,25 | 23,27 | 1.160.500 |
01 dic 2023 | 22,91 | 23,90 | 22,82 | 23,90 | 22,93 | 1.320.700 |
30 nov 2023 | 23,08 | 23,13 | 22,75 | 22,87 | 21,94 | 1.166.500 |
29 nov 2023 | 23,09 | 23,34 | 22,94 | 22,99 | 22,06 | 1.097.500 |
28 nov 2023 | 22,96 | 23,00 | 22,68 | 22,90 | 21,97 | 949.000 |
27 nov 2023 | 23,25 | 23,33 | 22,97 | 23,00 | 22,07 | 1.352.600 |
24 nov 2023 | 23,20 | 23,41 | 23,11 | 23,34 | 22,39 | 356.200 |
22 nov 2023 | 23,40 | 23,44 | 23,11 | 23,17 | 22,23 | 682.500 |
21 nov 2023 | 23,37 | 23,40 | 23,12 | 23,25 | 22,31 | 760.400 |
20 nov 2023 | 23,62 | 23,62 | 23,26 | 23,50 | 22,55 | 931.500 |
17 nov 2023 | 23,91 | 23,98 | 23,42 | 23,62 | 22,66 | 1.089.300 |
16 nov 2023 | 23,72 | 23,86 | 23,51 | 23,73 | 22,77 | 1.221.400 |
15 nov 2023 | 23,34 | 23,98 | 23,30 | 23,75 | 22,79 | 3.118.100 |
14 nov 2023 | 23,21 | 23,69 | 23,01 | 23,29 | 22,35 | 2.429.200 |
13 nov 2023 | 22,92 | 23,06 | 22,50 | 22,52 | 21,61 | 1.422.100 |
10 nov 2023 | 22,89 | 23,14 | 22,65 | 23,04 | 22,11 | 2.580.200 |
09 nov 2023 | 23,39 | 23,39 | 22,80 | 22,84 | 21,91 | 1.541.800 |
08 nov 2023 | 23,60 | 23,62 | 23,20 | 23,25 | 22,31 | 1.565.900 |
07 nov 2023 | 23,46 | 23,98 | 23,44 | 23,58 | 22,62 | 871.800 |
06 nov 2023 | 23,83 | 23,86 | 23,43 | 23,60 | 22,64 | 1.171.100 |
*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...