Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,53 | 22,71 | 22,50 | 22,65 | 22,65 | 18.925 |
02 mag 2024 | 22,24 | 22,40 | 22,19 | 22,35 | 22,35 | 7.000 |
01 mag 2024 | 22,21 | 22,30 | 22,07 | 22,22 | 22,22 | 11.400 |
30 apr 2024 | 22,35 | 22,48 | 22,05 | 22,11 | 22,11 | 22.600 |
29 apr 2024 | 22,44 | 22,53 | 22,27 | 22,37 | 22,37 | 10.200 |
26 apr 2024 | 22,28 | 22,62 | 22,24 | 22,40 | 22,40 | 9.500 |
25 apr 2024 | 22,33 | 22,43 | 22,20 | 22,30 | 22,30 | 9.700 |
24 apr 2024 | 22,62 | 22,65 | 22,22 | 22,62 | 22,62 | 15.000 |
23 apr 2024 | 22,26 | 22,66 | 22,21 | 22,66 | 22,66 | 29.900 |
22 apr 2024 | 22,20 | 22,31 | 22,18 | 22,21 | 22,21 | 19.000 |
19 apr 2024 | 21,91 | 22,18 | 21,91 | 22,15 | 22,15 | 15.100 |
18 apr 2024 | 22,20 | 22,20 | 21,82 | 21,91 | 21,91 | 34.200 |
17 apr 2024 | 22,01 | 22,28 | 22,00 | 22,26 | 22,26 | 11.800 |
16 apr 2024 | 21,80 | 22,13 | 21,60 | 21,89 | 21,89 | 18.300 |
15 apr 2024 | 22,22 | 22,34 | 21,64 | 21,82 | 21,82 | 35.500 |
12 apr 2024 | 22,42 | 22,66 | 22,36 | 22,37 | 22,37 | 10.100 |
11 apr 2024 | 22,85 | 22,85 | 22,34 | 22,63 | 22,63 | 18.800 |
10 apr 2024 | 23,27 | 23,27 | 22,64 | 22,64 | 22,64 | 27.500 |
09 apr 2024 | 23,56 | 23,56 | 23,26 | 23,31 | 23,31 | 22.500 |
08 apr 2024 | 23,69 | 23,89 | 23,45 | 23,50 | 23,50 | 19.900 |
05 apr 2024 | 23,75 | 23,87 | 23,58 | 23,65 | 23,65 | 15.100 |
04 apr 2024 | 23,96 | 23,96 | 23,62 | 23,85 | 23,85 | 24.900 |
03 apr 2024 | 23,72 | 23,88 | 23,60 | 23,88 | 23,88 | 7.100 |
02 apr 2024 | 23,81 | 23,82 | 23,40 | 23,77 | 23,77 | 17.300 |
01 apr 2024 | 23,96 | 23,99 | 23,51 | 23,89 | 23,89 | 28.100 |
28 mar 2024 | 24,48 | 24,48 | 23,51 | 23,70 | 23,70 | 23.100 |
27 mar 2024 | 24,01 | 24,01 | 23,72 | 23,93 | 23,93 | 23.500 |
27 mar 2024 | 0.367 Dividendo |
26 mar 2024 | 24,32 | 24,49 | 23,95 | 24,36 | 23,99 | 12.100 |
25 mar 2024 | 24,37 | 24,56 | 24,14 | 24,32 | 23,95 | 19.000 |
22 mar 2024 | 24,64 | 24,64 | 24,31 | 24,37 | 24,00 | 9.300 |
21 mar 2024 | 24,49 | 24,64 | 24,38 | 24,56 | 24,19 | 31.500 |
20 mar 2024 | 23,99 | 24,48 | 23,85 | 24,38 | 24,01 | 21.700 |
19 mar 2024 | 23,87 | 24,01 | 23,35 | 23,99 | 23,63 | 13.500 |
18 mar 2024 | 23,61 | 23,78 | 23,59 | 23,67 | 23,31 | 15.200 |
15 mar 2024 | 23,46 | 23,83 | 22,87 | 23,60 | 23,24 | 29.300 |
14 mar 2024 | 24,07 | 24,07 | 23,37 | 23,45 | 23,10 | 22.600 |
13 mar 2024 | 24,25 | 24,25 | 24,03 | 24,09 | 23,73 | 34.000 |
12 mar 2024 | 24,48 | 24,49 | 24,06 | 24,30 | 23,93 | 15.300 |
11 mar 2024 | 24,40 | 24,52 | 24,30 | 24,37 | 24,00 | 6.600 |
08 mar 2024 | 24,44 | 24,53 | 24,34 | 24,45 | 24,08 | 14.100 |
07 mar 2024 | 24,25 | 24,39 | 24,21 | 24,29 | 23,92 | 13.700 |
06 mar 2024 | 24,10 | 24,46 | 23,84 | 24,20 | 23,84 | 18.100 |
05 mar 2024 | 23,70 | 24,07 | 23,70 | 24,00 | 23,64 | 17.100 |
04 mar 2024 | 23,97 | 24,28 | 23,68 | 23,71 | 23,35 | 11.600 |
01 mar 2024 | 24,14 | 24,30 | 23,81 | 23,94 | 23,58 | 30.100 |
29 feb 2024 | 23,77 | 24,29 | 23,66 | 24,27 | 23,90 | 73.000 |
28 feb 2024 | 23,80 | 24,11 | 23,70 | 23,83 | 23,47 | 12.700 |
27 feb 2024 | 23,89 | 23,95 | 23,71 | 23,75 | 23,39 | 14.900 |
26 feb 2024 | 24,14 | 24,23 | 23,80 | 23,97 | 23,61 | 16.400 |
23 feb 2024 | 24,24 | 24,38 | 24,08 | 24,14 | 23,78 | 25.600 |
22 feb 2024 | 24,36 | 24,36 | 24,12 | 24,15 | 23,79 | 9.400 |
21 feb 2024 | 23,91 | 24,21 | 23,88 | 24,18 | 23,82 | 11.600 |
20 feb 2024 | 23,76 | 24,01 | 23,76 | 23,94 | 23,58 | 12.700 |
16 feb 2024 | 24,09 | 24,09 | 23,70 | 23,91 | 23,55 | 24.300 |
15 feb 2024 | 24,04 | 24,23 | 24,03 | 24,22 | 23,86 | 11.900 |
14 feb 2024 | 24,22 | 24,22 | 23,98 | 24,00 | 23,64 | 15.500 |
13 feb 2024 | 24,40 | 24,58 | 24,14 | 24,22 | 23,86 | 75.900 |
12 feb 2024 | 24,44 | 24,65 | 24,31 | 24,65 | 24,28 | 32.900 |
09 feb 2024 | 24,33 | 24,56 | 24,11 | 24,50 | 24,13 | 19.200 |
08 feb 2024 | 24,00 | 24,42 | 23,82 | 24,25 | 23,88 | 36.700 |
07 feb 2024 | 23,98 | 24,00 | 23,75 | 24,00 | 23,64 | 16.700 |
06 feb 2024 | 23,83 | 23,99 | 23,58 | 23,98 | 23,62 | 21.100 |
05 feb 2024 | 23,66 | 23,95 | 23,61 | 23,89 | 23,53 | 19.100 |
02 feb 2024 | 23,88 | 23,95 | 23,30 | 23,95 | 23,59 | 17.200 |
01 feb 2024 | 23,49 | 24,00 | 23,28 | 24,00 | 23,64 | 31.400 |
31 gen 2024 | 23,60 | 23,68 | 23,40 | 23,49 | 23,14 | 20.700 |
30 gen 2024 | 23,46 | 23,77 | 23,40 | 23,77 | 23,41 | 24.300 |
29 gen 2024 | 23,35 | 23,55 | 23,31 | 23,55 | 23,20 | 20.000 |
26 gen 2024 | 23,33 | 23,53 | 23,20 | 23,39 | 23,04 | 19.300 |
25 gen 2024 | 22,89 | 23,50 | 22,89 | 23,45 | 23,10 | 29.600 |
24 gen 2024 | 22,86 | 23,00 | 22,81 | 22,97 | 22,62 | 8.000 |
23 gen 2024 | 22,99 | 23,00 | 22,74 | 22,83 | 22,49 | 18.600 |
22 gen 2024 | 22,69 | 22,99 | 22,65 | 22,97 | 22,62 | 33.600 |
19 gen 2024 | 22,15 | 22,65 | 22,13 | 22,63 | 22,29 | 27.900 |
18 gen 2024 | 22,22 | 22,25 | 22,02 | 22,21 | 21,88 | 35.800 |
17 gen 2024 | 22,01 | 22,23 | 21,88 | 22,18 | 21,85 | 27.100 |
16 gen 2024 | 22,31 | 22,39 | 21,97 | 22,07 | 21,74 | 50.800 |
12 gen 2024 | 22,42 | 22,69 | 22,23 | 22,31 | 21,97 | 40.600 |
11 gen 2024 | 22,42 | 22,57 | 22,19 | 22,31 | 21,97 | 54.500 |
10 gen 2024 | 22,50 | 22,78 | 22,38 | 22,43 | 22,09 | 39.000 |
09 gen 2024 | 22,83 | 22,83 | 22,49 | 22,53 | 22,19 | 112.700 |
08 gen 2024 | 22,73 | 22,89 | 22,70 | 22,83 | 22,49 | 25.300 |
05 gen 2024 | 22,73 | 22,90 | 22,64 | 22,77 | 22,43 | 16.500 |
04 gen 2024 | 22,81 | 22,81 | 22,57 | 22,67 | 22,33 | 17.100 |
03 gen 2024 | 22,64 | 22,81 | 22,50 | 22,59 | 22,25 | 25.400 |
02 gen 2024 | 22,53 | 22,78 | 22,53 | 22,69 | 22,35 | 18.200 |
29 dic 2023 | 22,48 | 22,79 | 22,47 | 22,53 | 22,19 | 39.600 |
28 dic 2023 | 22,44 | 22,57 | 22,36 | 22,52 | 22,18 | 31.600 |
28 dic 2023 | 0.367 Dividendo |
27 dic 2023 | 22,61 | 22,74 | 22,41 | 22,69 | 21,99 | 50.300 |
26 dic 2023 | 22,69 | 22,81 | 22,50 | 22,59 | 21,89 | 31.400 |
22 dic 2023 | 23,06 | 23,29 | 22,41 | 22,57 | 21,87 | 39.500 |
21 dic 2023 | 22,91 | 23,25 | 22,65 | 22,95 | 22,24 | 43.100 |
20 dic 2023 | 22,53 | 23,03 | 22,28 | 22,94 | 22,23 | 53.900 |
19 dic 2023 | 22,19 | 22,65 | 22,18 | 22,65 | 21,95 | 56.000 |
18 dic 2023 | 21,95 | 22,21 | 21,70 | 22,08 | 21,40 | 69.000 |
15 dic 2023 | 21,71 | 22,22 | 21,71 | 21,96 | 21,28 | 49.900 |
14 dic 2023 | 21,48 | 21,81 | 21,45 | 21,71 | 21,04 | 55.600 |
13 dic 2023 | 20,90 | 21,33 | 20,83 | 21,26 | 20,60 | 48.500 |
*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...