Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 23,89 | 24,53 | 24,53 | 24,53 | 24,53 | 39 |
14 giu 2024 | 23,65 | 24,25 | 23,60 | 23,98 | 23,98 | 22.200 |
13 giu 2024 | 24,64 | 24,64 | 24,00 | 24,07 | 24,07 | 10.700 |
12 giu 2024 | 24,39 | 25,22 | 24,39 | 24,73 | 24,73 | 21.700 |
11 giu 2024 | 23,61 | 23,90 | 23,27 | 23,90 | 23,90 | 13.200 |
10 giu 2024 | 23,97 | 23,97 | 23,54 | 23,81 | 23,81 | 9.600 |
07 giu 2024 | 23,98 | 24,33 | 23,98 | 24,20 | 24,20 | 11.800 |
06 giu 2024 | 24,27 | 24,39 | 24,06 | 24,30 | 24,30 | 10.400 |
05 giu 2024 | 24,00 | 24,40 | 23,97 | 24,30 | 24,30 | 12.900 |
04 giu 2024 | 23,63 | 23,98 | 23,63 | 23,94 | 23,94 | 9.900 |
03 giu 2024 | 25,02 | 25,02 | 23,80 | 24,29 | 24,29 | 13.300 |
31 mag 2024 | 24,60 | 24,68 | 24,33 | 24,65 | 24,65 | 52.400 |
30 mag 2024 | 24,38 | 24,74 | 24,36 | 24,67 | 24,67 | 14.900 |
29 mag 2024 | 24,04 | 24,51 | 23,64 | 24,01 | 24,01 | 53.600 |
28 mag 2024 | 25,02 | 25,02 | 24,24 | 24,54 | 24,54 | 15.800 |
24 mag 2024 | 24,56 | 25,17 | 24,12 | 24,98 | 24,98 | 17.800 |
23 mag 2024 | 25,01 | 25,10 | 24,09 | 24,43 | 24,43 | 29.700 |
22 mag 2024 | 25,33 | 25,35 | 25,10 | 25,30 | 25,30 | 16.400 |
21 mag 2024 | 25,30 | 25,67 | 25,30 | 25,55 | 25,55 | 12.000 |
20 mag 2024 | 25,42 | 25,61 | 25,23 | 25,23 | 25,23 | 11.000 |
17 mag 2024 | 25,98 | 25,98 | 25,58 | 25,84 | 25,84 | 17.600 |
16 mag 2024 | 25,39 | 25,78 | 25,38 | 25,78 | 25,78 | 24.700 |
15 mag 2024 | 25,47 | 25,50 | 25,29 | 25,49 | 25,49 | 24.600 |
14 mag 2024 | 25,36 | 25,46 | 25,15 | 25,31 | 25,31 | 13.400 |
13 mag 2024 | 25,40 | 25,47 | 25,00 | 25,00 | 25,00 | 10.300 |
10 mag 2024 | 25,50 | 25,50 | 24,53 | 25,37 | 25,37 | 12.500 |
09 mag 2024 | 25,05 | 25,44 | 24,78 | 25,37 | 25,37 | 24.500 |
08 mag 2024 | 24,40 | 25,10 | 24,30 | 24,98 | 24,98 | 16.600 |
07 mag 2024 | 25,18 | 25,18 | 24,69 | 24,69 | 24,69 | 19.000 |
06 mag 2024 | 24,94 | 25,00 | 24,68 | 24,92 | 24,92 | 25.700 |
03 mag 2024 | 24,82 | 25,00 | 24,59 | 24,90 | 24,90 | 19.100 |
02 mag 2024 | 24,29 | 24,72 | 24,22 | 24,61 | 24,61 | 25.100 |
01 mag 2024 | 23,23 | 24,63 | 23,11 | 24,25 | 24,25 | 20.900 |
30 apr 2024 | 23,40 | 23,40 | 22,25 | 22,98 | 22,98 | 24.400 |
30 apr 2024 | 0.2 Dividendo |
29 apr 2024 | 24,10 | 24,10 | 23,43 | 23,61 | 23,41 | 12.600 |
26 apr 2024 | 24,08 | 24,36 | 24,07 | 24,07 | 23,87 | 10.900 |
25 apr 2024 | 24,10 | 24,11 | 22,95 | 23,85 | 23,65 | 24.300 |
24 apr 2024 | 24,29 | 24,33 | 24,06 | 24,33 | 24,12 | 15.200 |
23 apr 2024 | 24,48 | 24,82 | 24,34 | 24,42 | 24,21 | 11.500 |
22 apr 2024 | 23,35 | 24,55 | 23,35 | 24,27 | 24,06 | 19.800 |
19 apr 2024 | 22,29 | 23,72 | 22,29 | 23,72 | 23,52 | 21.200 |
18 apr 2024 | 22,61 | 23,02 | 22,47 | 22,65 | 22,46 | 24.800 |
17 apr 2024 | 22,75 | 22,75 | 22,40 | 22,64 | 22,45 | 12.800 |
16 apr 2024 | 22,86 | 23,50 | 22,40 | 22,71 | 22,52 | 20.000 |
15 apr 2024 | 22,82 | 23,16 | 22,47 | 22,91 | 22,72 | 8.800 |
12 apr 2024 | 22,93 | 22,93 | 21,89 | 22,77 | 22,58 | 7.600 |
11 apr 2024 | 23,00 | 23,39 | 23,00 | 23,08 | 22,88 | 18.900 |
10 apr 2024 | 23,46 | 23,46 | 22,18 | 22,90 | 22,71 | 39.200 |
09 apr 2024 | 23,69 | 24,28 | 23,68 | 24,28 | 24,07 | 12.600 |
08 apr 2024 | 23,72 | 23,99 | 23,68 | 23,80 | 23,60 | 8.200 |
05 apr 2024 | 23,40 | 24,06 | 23,31 | 23,73 | 23,53 | 9.300 |
04 apr 2024 | 23,65 | 24,60 | 23,50 | 23,94 | 23,74 | 28.300 |
03 apr 2024 | 23,20 | 23,51 | 23,06 | 23,42 | 23,22 | 18.100 |
02 apr 2024 | 23,78 | 23,78 | 23,01 | 23,46 | 23,26 | 21.600 |
01 apr 2024 | 23,90 | 23,96 | 23,90 | 23,96 | 23,76 | 10.100 |
28 mar 2024 | 24,68 | 24,97 | 24,62 | 24,96 | 24,75 | 49.700 |
27 mar 2024 | 23,98 | 24,68 | 23,93 | 24,68 | 24,47 | 19.800 |
26 mar 2024 | 23,86 | 24,27 | 23,80 | 23,80 | 23,60 | 15.700 |
25 mar 2024 | 24,09 | 24,24 | 23,62 | 23,62 | 23,42 | 7.100 |
22 mar 2024 | 24,33 | 24,33 | 23,62 | 23,93 | 23,73 | 10.800 |
21 mar 2024 | 23,96 | 24,45 | 23,86 | 24,16 | 23,96 | 44.700 |
20 mar 2024 | 23,10 | 24,24 | 23,10 | 24,10 | 23,90 | 12.800 |
19 mar 2024 | 23,00 | 23,61 | 23,00 | 23,20 | 23,00 | 11.900 |
18 mar 2024 | 23,86 | 23,86 | 23,00 | 23,00 | 22,81 | 15.700 |
15 mar 2024 | 22,61 | 23,99 | 22,61 | 23,96 | 23,76 | 78.400 |
14 mar 2024 | 23,84 | 23,98 | 22,78 | 23,03 | 22,83 | 20.700 |
13 mar 2024 | 23,75 | 24,06 | 23,72 | 24,06 | 23,86 | 16.800 |
12 mar 2024 | 23,92 | 24,01 | 23,83 | 23,86 | 23,66 | 11.800 |
11 mar 2024 | 24,00 | 24,18 | 23,36 | 24,02 | 23,82 | 36.000 |
08 mar 2024 | 24,69 | 24,90 | 24,17 | 24,48 | 24,27 | 10.100 |
07 mar 2024 | 24,34 | 24,73 | 24,01 | 24,30 | 24,09 | 17.400 |
06 mar 2024 | 24,00 | 24,22 | 23,49 | 24,22 | 24,01 | 11.000 |
05 mar 2024 | 23,79 | 24,23 | 23,79 | 23,92 | 23,72 | 8.700 |
04 mar 2024 | 23,90 | 24,25 | 23,59 | 23,80 | 23,60 | 13.700 |
01 mar 2024 | 24,15 | 24,15 | 23,51 | 23,93 | 23,73 | 10.200 |
29 feb 2024 | 24,40 | 24,41 | 23,87 | 24,30 | 24,09 | 16.100 |
28 feb 2024 | 23,73 | 24,01 | 23,51 | 23,82 | 23,62 | 10.300 |
27 feb 2024 | 23,61 | 24,35 | 23,61 | 24,00 | 23,80 | 12.300 |
26 feb 2024 | 24,01 | 24,36 | 23,70 | 23,93 | 23,73 | 9.800 |
23 feb 2024 | 23,65 | 24,18 | 23,65 | 24,18 | 23,98 | 12.200 |
22 feb 2024 | 23,76 | 24,03 | 23,56 | 23,66 | 23,45 | 21.800 |
21 feb 2024 | 24,00 | 24,20 | 23,76 | 23,87 | 23,67 | 15.100 |
20 feb 2024 | 24,00 | 24,51 | 24,00 | 24,31 | 24,10 | 16.900 |
16 feb 2024 | 24,62 | 24,67 | 24,22 | 24,22 | 24,01 | 22.000 |
15 feb 2024 | 23,80 | 24,90 | 23,58 | 24,72 | 24,51 | 27.200 |
14 feb 2024 | 23,42 | 23,70 | 23,17 | 23,53 | 23,33 | 22.500 |
13 feb 2024 | 23,75 | 23,75 | 22,32 | 23,02 | 22,83 | 39.400 |
12 feb 2024 | 23,92 | 24,88 | 23,92 | 24,48 | 24,27 | 32.100 |
09 feb 2024 | 23,51 | 24,36 | 23,29 | 23,89 | 23,69 | 47.200 |
08 feb 2024 | 23,47 | 23,57 | 23,20 | 23,20 | 23,00 | 13.600 |
07 feb 2024 | 23,20 | 23,31 | 22,31 | 22,79 | 22,60 | 29.400 |
06 feb 2024 | 23,43 | 23,56 | 22,78 | 23,25 | 23,05 | 21.400 |
05 feb 2024 | 23,01 | 23,60 | 22,96 | 23,42 | 23,22 | 19.500 |
02 feb 2024 | 23,66 | 23,99 | 23,21 | 23,31 | 23,11 | 30.800 |
01 feb 2024 | 23,60 | 24,22 | 23,44 | 24,10 | 23,90 | 19.300 |
31 gen 2024 | 25,14 | 25,14 | 23,90 | 23,90 | 23,70 | 23.100 |
30 gen 2024 | 25,08 | 25,40 | 25,06 | 25,28 | 25,07 | 7.500 |
30 gen 2024 | 0.2 Dividendo |
29 gen 2024 | 24,63 | 25,43 | 24,63 | 25,43 | 25,02 | 24.500 |
*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...