Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 24,08 | 24,46 | 24,06 | 24,36 | 24,36 | 736.729 |
17 apr 2024 | 23,94 | 24,42 | 23,94 | 24,04 | 24,04 | 680.263 |
16 apr 2024 | 23,86 | 23,92 | 23,62 | 23,92 | 23,92 | 1.351.049 |
15 apr 2024 | 24,10 | 24,26 | 23,92 | 24,02 | 24,02 | 677.865 |
12 apr 2024 | 23,96 | 23,98 | 23,72 | 23,82 | 23,82 | 341.235 |
11 apr 2024 | 23,58 | 23,90 | 23,50 | 23,76 | 23,76 | 604.647 |
10 apr 2024 | 23,92 | 24,12 | 23,56 | 23,68 | 23,68 | 585.364 |
09 apr 2024 | 23,52 | 23,94 | 23,50 | 23,82 | 23,82 | 695.404 |
08 apr 2024 | 23,50 | 23,70 | 23,42 | 23,60 | 23,60 | 459.253 |
05 apr 2024 | 23,38 | 23,48 | 23,24 | 23,48 | 23,48 | 590.436 |
04 apr 2024 | 23,36 | 23,68 | 23,28 | 23,58 | 23,58 | 588.409 |
03 apr 2024 | 23,68 | 23,76 | 23,28 | 23,32 | 23,32 | 730.421 |
02 apr 2024 | 23,96 | 24,08 | 23,66 | 23,72 | 23,72 | 730.377 |
28 mar 2024 | 24,00 | 24,05 | 23,85 | 24,00 | 24,00 | 599.427 |
27 mar 2024 | 23,82 | 23,94 | 23,68 | 23,92 | 23,92 | 492.217 |
26 mar 2024 | 23,74 | 23,89 | 23,55 | 23,80 | 23,80 | 645.121 |
25 mar 2024 | 23,44 | 23,74 | 23,42 | 23,74 | 23,74 | 535.149 |
22 mar 2024 | 23,45 | 23,72 | 23,43 | 23,50 | 23,50 | 467.678 |
22 mar 2024 | 0.9 Dividendo |
21 mar 2024 | 24,31 | 24,42 | 24,19 | 24,22 | 23,32 | 805.683 |
20 mar 2024 | 23,83 | 24,08 | 23,83 | 24,02 | 23,13 | 354.040 |
19 mar 2024 | 23,87 | 23,98 | 23,79 | 23,88 | 22,99 | 502.644 |
18 mar 2024 | 23,65 | 23,89 | 23,60 | 23,83 | 22,94 | 446.763 |
15 mar 2024 | 23,82 | 23,88 | 23,63 | 23,64 | 22,76 | 1.077.287 |
14 mar 2024 | 23,98 | 24,12 | 23,71 | 23,79 | 22,91 | 739.047 |
13 mar 2024 | 24,02 | 24,19 | 23,88 | 23,93 | 23,04 | 515.317 |
12 mar 2024 | 24,02 | 24,30 | 23,94 | 23,94 | 23,05 | 477.344 |
11 mar 2024 | 23,68 | 23,99 | 23,66 | 23,99 | 23,10 | 703.586 |
08 mar 2024 | 23,55 | 23,90 | 23,36 | 23,74 | 22,86 | 401.140 |
07 mar 2024 | 23,45 | 23,90 | 23,38 | 23,47 | 22,60 | 623.840 |
06 mar 2024 | 23,43 | 23,87 | 23,43 | 23,53 | 22,66 | 624.446 |
05 mar 2024 | 23,43 | 23,50 | 23,29 | 23,46 | 22,59 | 553.884 |
04 mar 2024 | 23,55 | 23,63 | 23,28 | 23,45 | 22,58 | 493.312 |
01 mar 2024 | 23,54 | 23,67 | 23,29 | 23,48 | 22,61 | 607.599 |
29 feb 2024 | 23,58 | 23,86 | 23,48 | 23,48 | 22,61 | 1.454.972 |
28 feb 2024 | 24,12 | 24,17 | 23,32 | 23,56 | 22,68 | 1.020.395 |
27 feb 2024 | 24,01 | 24,38 | 24,01 | 24,14 | 23,24 | 525.001 |
26 feb 2024 | 24,02 | 24,26 | 24,00 | 24,05 | 23,16 | 570.912 |
23 feb 2024 | 23,92 | 24,10 | 23,89 | 24,02 | 23,13 | 419.450 |
22 feb 2024 | 23,90 | 24,14 | 23,74 | 23,93 | 23,04 | 770.689 |
21 feb 2024 | 23,70 | 24,09 | 23,70 | 23,90 | 23,01 | 683.772 |
20 feb 2024 | 23,68 | 23,70 | 23,48 | 23,70 | 22,82 | 411.062 |
19 feb 2024 | 23,64 | 23,89 | 23,54 | 23,78 | 22,90 | 510.545 |
16 feb 2024 | 23,44 | 23,82 | 23,24 | 23,68 | 22,80 | 849.140 |
15 feb 2024 | 23,06 | 23,51 | 22,78 | 23,36 | 22,49 | 1.323.391 |
14 feb 2024 | 23,07 | 23,09 | 22,69 | 22,69 | 21,85 | 944.531 |
13 feb 2024 | 23,44 | 23,52 | 22,89 | 23,07 | 22,21 | 716.757 |
12 feb 2024 | 23,38 | 23,63 | 23,38 | 23,43 | 22,56 | 634.075 |
09 feb 2024 | 23,40 | 23,52 | 23,09 | 23,27 | 22,41 | 770.763 |
08 feb 2024 | 23,62 | 23,74 | 23,41 | 23,41 | 22,54 | 668.644 |
07 feb 2024 | 23,73 | 23,82 | 23,52 | 23,57 | 22,69 | 604.309 |
06 feb 2024 | 23,71 | 23,85 | 23,62 | 23,75 | 22,87 | 774.631 |
05 feb 2024 | 23,52 | 23,81 | 23,52 | 23,61 | 22,73 | 382.889 |
02 feb 2024 | 23,79 | 23,93 | 23,50 | 23,54 | 22,67 | 484.132 |
01 feb 2024 | 23,90 | 23,92 | 23,52 | 23,68 | 22,80 | 1.021.080 |
31 gen 2024 | 24,14 | 24,18 | 24,05 | 24,09 | 23,19 | 485.201 |
30 gen 2024 | 24,07 | 24,27 | 23,86 | 24,03 | 23,14 | 652.946 |
29 gen 2024 | 23,86 | 23,86 | 23,60 | 23,80 | 22,92 | 454.680 |
26 gen 2024 | 23,70 | 23,94 | 23,49 | 23,82 | 22,93 | 683.717 |
25 gen 2024 | 23,45 | 23,67 | 23,39 | 23,64 | 22,76 | 492.346 |
24 gen 2024 | 23,55 | 23,69 | 23,48 | 23,54 | 22,67 | 724.485 |
23 gen 2024 | 23,70 | 23,70 | 23,31 | 23,37 | 22,50 | 619.475 |
22 gen 2024 | 23,70 | 23,97 | 23,58 | 23,66 | 22,78 | 653.797 |
19 gen 2024 | 23,82 | 23,89 | 23,48 | 23,67 | 22,79 | 635.267 |
18 gen 2024 | 23,85 | 23,88 | 23,55 | 23,71 | 22,83 | 537.382 |
17 gen 2024 | 24,00 | 24,01 | 23,57 | 23,82 | 22,93 | 950.897 |
16 gen 2024 | 24,20 | 24,38 | 24,07 | 24,20 | 23,30 | 407.736 |
15 gen 2024 | 24,39 | 24,46 | 24,25 | 24,27 | 23,37 | 325.153 |
12 gen 2024 | 24,61 | 24,82 | 23,99 | 24,16 | 23,26 | 933.687 |
11 gen 2024 | 24,66 | 24,76 | 24,48 | 24,48 | 23,57 | 687.199 |
10 gen 2024 | 24,70 | 24,90 | 24,53 | 24,53 | 23,62 | 535.666 |
09 gen 2024 | 24,87 | 24,90 | 24,65 | 24,76 | 23,84 | 472.656 |
08 gen 2024 | 24,68 | 24,85 | 24,31 | 24,85 | 23,93 | 437.376 |
05 gen 2024 | 24,64 | 24,77 | 24,42 | 24,77 | 23,85 | 427.659 |
04 gen 2024 | 24,61 | 24,91 | 24,55 | 24,72 | 23,80 | 446.356 |
03 gen 2024 | 24,76 | 24,89 | 24,50 | 24,66 | 23,74 | 664.073 |
02 gen 2024 | 24,74 | 24,96 | 24,70 | 24,76 | 23,84 | 370.740 |
29 dic 2023 | 24,79 | 24,90 | 24,68 | 24,68 | 23,76 | 329.439 |
28 dic 2023 | 24,95 | 25,02 | 24,78 | 24,88 | 23,96 | 310.079 |
27 dic 2023 | 24,75 | 24,94 | 24,75 | 24,90 | 23,97 | 335.648 |
22 dic 2023 | 24,70 | 24,86 | 24,66 | 24,77 | 23,85 | 268.051 |
21 dic 2023 | 24,55 | 24,77 | 24,55 | 24,70 | 23,78 | 555.752 |
20 dic 2023 | 24,72 | 24,89 | 24,70 | 24,79 | 23,87 | 624.398 |
19 dic 2023 | 24,44 | 24,79 | 24,44 | 24,60 | 23,69 | 625.243 |
18 dic 2023 | 24,26 | 24,60 | 24,22 | 24,43 | 23,52 | 570.668 |
15 dic 2023 | 24,86 | 25,03 | 24,28 | 24,40 | 23,49 | 2.371.685 |
14 dic 2023 | 24,31 | 24,96 | 24,31 | 24,82 | 23,90 | 1.827.657 |
13 dic 2023 | 23,50 | 23,79 | 23,44 | 23,66 | 22,78 | 645.643 |
12 dic 2023 | 23,63 | 23,74 | 23,36 | 23,47 | 22,60 | 718.125 |
11 dic 2023 | 23,60 | 23,64 | 23,47 | 23,58 | 22,70 | 501.521 |
08 dic 2023 | 23,50 | 23,76 | 23,40 | 23,58 | 22,70 | 520.394 |
07 dic 2023 | 23,30 | 23,65 | 23,01 | 23,53 | 22,66 | 968.238 |
06 dic 2023 | 23,44 | 23,47 | 23,24 | 23,36 | 22,49 | 627.655 |
05 dic 2023 | 23,25 | 23,48 | 23,17 | 23,39 | 22,52 | 521.931 |
04 dic 2023 | 23,49 | 23,62 | 23,30 | 23,30 | 22,43 | 637.947 |
01 dic 2023 | 23,16 | 23,45 | 23,03 | 23,40 | 22,53 | 593.857 |
30 nov 2023 | 23,12 | 23,27 | 23,06 | 23,10 | 22,24 | 1.510.335 |
29 nov 2023 | 22,98 | 23,26 | 22,95 | 23,10 | 22,24 | 481.376 |
28 nov 2023 | 22,90 | 23,06 | 22,77 | 22,97 | 22,12 | 430.201 |
27 nov 2023 | 22,75 | 23,11 | 22,72 | 22,96 | 22,11 | 550.885 |
*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...