Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 23,42 | 23,42 | 23,35 | 23,35 | 23,35 | 634 |
02 mag 2024 | 22,89 | 23,21 | 22,87 | 23,08 | 23,08 | 7.600 |
01 mag 2024 | 22,59 | 22,83 | 22,59 | 22,76 | 22,76 | 3.000 |
30 apr 2024 | 22,75 | 22,75 | 22,52 | 22,59 | 22,59 | 5.600 |
29 apr 2024 | 22,49 | 22,83 | 22,49 | 22,70 | 22,70 | 10.400 |
26 apr 2024 | 22,70 | 22,75 | 22,44 | 22,44 | 22,44 | 9.300 |
25 apr 2024 | 22,64 | 22,64 | 22,50 | 22,57 | 22,57 | 4.000 |
24 apr 2024 | 22,66 | 22,76 | 22,58 | 22,72 | 22,72 | 2.600 |
24 apr 2024 | 0.1 Dividendo |
23 apr 2024 | 22,74 | 22,94 | 22,74 | 22,94 | 22,84 | 1.900 |
22 apr 2024 | 22,53 | 22,80 | 22,44 | 22,66 | 22,56 | 39.100 |
19 apr 2024 | 21,98 | 22,49 | 21,98 | 22,45 | 22,35 | 3.400 |
18 apr 2024 | 22,05 | 22,15 | 21,90 | 22,15 | 22,06 | 2.300 |
17 apr 2024 | 22,02 | 22,05 | 21,93 | 22,02 | 21,93 | 4.200 |
16 apr 2024 | 22,24 | 22,24 | 22,00 | 22,03 | 21,94 | 3.200 |
15 apr 2024 | 22,66 | 22,66 | 22,36 | 22,37 | 22,27 | 3.400 |
12 apr 2024 | 22,81 | 22,81 | 22,61 | 22,71 | 22,61 | 18.000 |
11 apr 2024 | 22,71 | 22,95 | 22,41 | 22,85 | 22,75 | 77.700 |
10 apr 2024 | 23,14 | 23,14 | 22,62 | 22,81 | 22,71 | 10.600 |
09 apr 2024 | 23,37 | 23,81 | 23,37 | 23,81 | 23,71 | 14.400 |
08 apr 2024 | 23,10 | 23,43 | 23,10 | 23,37 | 23,27 | 12.400 |
05 apr 2024 | 22,91 | 23,14 | 22,85 | 23,09 | 22,99 | 7.000 |
04 apr 2024 | 23,19 | 23,31 | 22,96 | 23,00 | 22,90 | 205.000 |
03 apr 2024 | 22,95 | 23,05 | 22,91 | 23,05 | 22,95 | 8.200 |
02 apr 2024 | 23,33 | 23,33 | 22,85 | 23,08 | 22,98 | 19.900 |
01 apr 2024 | 23,65 | 23,65 | 23,38 | 23,42 | 23,32 | 4.500 |
28 mar 2024 | 23,72 | 23,75 | 23,58 | 23,74 | 23,64 | 7.500 |
27 mar 2024 | 23,19 | 23,44 | 23,19 | 23,44 | 23,34 | 6.700 |
26 mar 2024 | 23,00 | 23,10 | 22,95 | 23,03 | 22,93 | 7.000 |
25 mar 2024 | 23,04 | 23,13 | 22,95 | 23,01 | 22,91 | 4.200 |
25 mar 2024 | 0.1 Dividendo |
22 mar 2024 | 23,41 | 23,44 | 23,10 | 23,10 | 22,90 | 16.700 |
21 mar 2024 | 23,20 | 23,50 | 23,20 | 23,44 | 23,24 | 66.100 |
20 mar 2024 | 22,83 | 23,23 | 22,83 | 23,23 | 23,03 | 11.500 |
19 mar 2024 | 22,88 | 22,97 | 22,84 | 22,97 | 22,77 | 3.500 |
18 mar 2024 | 22,86 | 23,01 | 22,86 | 22,89 | 22,69 | 7.200 |
15 mar 2024 | 22,72 | 22,85 | 22,70 | 22,85 | 22,65 | 5.400 |
14 mar 2024 | 22,94 | 22,94 | 22,64 | 22,73 | 22,53 | 7.300 |
13 mar 2024 | 23,33 | 23,40 | 23,08 | 23,08 | 22,88 | 6.200 |
12 mar 2024 | 23,15 | 23,33 | 23,15 | 23,33 | 23,13 | 3.600 |
11 mar 2024 | 23,24 | 23,44 | 23,21 | 23,35 | 23,15 | 4.200 |
08 mar 2024 | 23,34 | 23,34 | 23,10 | 23,28 | 23,08 | 3.400 |
07 mar 2024 | 22,89 | 22,98 | 22,89 | 22,94 | 22,74 | 2.100 |
06 mar 2024 | 22,81 | 22,89 | 22,81 | 22,85 | 22,65 | 3.500 |
05 mar 2024 | 22,96 | 23,08 | 22,72 | 22,84 | 22,64 | 5.300 |
04 mar 2024 | 22,56 | 23,01 | 22,56 | 23,00 | 22,80 | 3.900 |
01 mar 2024 | 22,71 | 22,85 | 22,61 | 22,85 | 22,65 | 5.300 |
29 feb 2024 | 22,65 | 22,92 | 22,56 | 22,64 | 22,44 | 5.200 |
28 feb 2024 | 22,39 | 22,67 | 22,39 | 22,47 | 22,28 | 3.300 |
27 feb 2024 | 22,56 | 22,65 | 22,44 | 22,51 | 22,31 | 15.200 |
26 feb 2024 | 22,81 | 22,81 | 22,40 | 22,52 | 22,32 | 3.900 |
26 feb 2024 | 0.1 Dividendo |
23 feb 2024 | 23,00 | 23,15 | 22,85 | 23,15 | 22,85 | 14.200 |
22 feb 2024 | 23,06 | 23,06 | 22,83 | 22,90 | 22,61 | 5.400 |
21 feb 2024 | 23,02 | 23,08 | 22,97 | 23,08 | 22,78 | 3.100 |
20 feb 2024 | 23,70 | 23,70 | 22,95 | 22,97 | 22,67 | 2.300 |
16 feb 2024 | 22,97 | 23,19 | 22,97 | 23,12 | 22,82 | 2.500 |
15 feb 2024 | 23,00 | 23,22 | 22,96 | 23,17 | 22,87 | 7.300 |
14 feb 2024 | 22,64 | 22,76 | 22,55 | 22,76 | 22,47 | 10.500 |
13 feb 2024 | 22,65 | 22,67 | 22,42 | 22,67 | 22,38 | 7.500 |
12 feb 2024 | 23,02 | 23,25 | 23,02 | 23,19 | 22,89 | 5.800 |
09 feb 2024 | 23,14 | 23,24 | 22,94 | 23,10 | 22,80 | 12.500 |
08 feb 2024 | 22,99 | 23,22 | 22,99 | 23,17 | 22,87 | 8.500 |
07 feb 2024 | 23,14 | 23,21 | 23,01 | 23,09 | 22,79 | 5.500 |
06 feb 2024 | 23,14 | 23,24 | 23,10 | 23,20 | 22,90 | 8.700 |
05 feb 2024 | 23,29 | 23,29 | 22,99 | 22,99 | 22,69 | 2.500 |
02 feb 2024 | 23,50 | 23,61 | 23,25 | 23,50 | 23,20 | 17.900 |
01 feb 2024 | 23,52 | 23,78 | 23,33 | 23,76 | 23,45 | 6.400 |
31 gen 2024 | 23,71 | 23,78 | 23,42 | 23,47 | 23,17 | 70.500 |
30 gen 2024 | 23,61 | 23,75 | 23,61 | 23,75 | 23,45 | 3.500 |
29 gen 2024 | 23,83 | 24,03 | 23,74 | 24,03 | 23,72 | 7.200 |
26 gen 2024 | 23,85 | 23,92 | 23,75 | 23,75 | 23,44 | 8.800 |
25 gen 2024 | 24,00 | 24,00 | 23,80 | 23,86 | 23,55 | 5.600 |
24 gen 2024 | 24,36 | 24,36 | 23,63 | 23,63 | 23,32 | 9.600 |
24 gen 2024 | 0.095 Dividendo |
23 gen 2024 | 24,38 | 24,38 | 24,11 | 24,21 | 23,80 | 3.700 |
22 gen 2024 | 24,35 | 24,56 | 24,17 | 24,31 | 23,90 | 6.400 |
19 gen 2024 | 23,78 | 24,18 | 23,78 | 24,13 | 23,73 | 7.100 |
18 gen 2024 | 24,09 | 24,09 | 23,65 | 23,77 | 23,37 | 5.600 |
17 gen 2024 | 24,37 | 24,37 | 23,87 | 24,08 | 23,68 | 3.000 |
16 gen 2024 | 24,68 | 24,75 | 24,46 | 24,53 | 24,12 | 3.000 |
12 gen 2024 | 24,94 | 24,94 | 24,73 | 24,81 | 24,39 | 4.000 |
11 gen 2024 | 24,84 | 24,87 | 24,66 | 24,73 | 24,31 | 3.500 |
10 gen 2024 | 25,01 | 25,10 | 24,88 | 24,88 | 24,46 | 47.900 |
09 gen 2024 | 24,98 | 25,13 | 24,93 | 25,04 | 24,62 | 6.900 |
08 gen 2024 | 24,81 | 25,19 | 24,81 | 25,19 | 24,77 | 3.600 |
05 gen 2024 | 24,51 | 24,91 | 24,50 | 24,68 | 24,26 | 7.800 |
04 gen 2024 | 24,83 | 25,00 | 24,74 | 24,83 | 24,41 | 5.800 |
03 gen 2024 | 25,02 | 25,04 | 24,84 | 24,84 | 24,42 | 5.900 |
02 gen 2024 | 25,04 | 25,37 | 25,04 | 25,29 | 24,86 | 10.400 |
29 dic 2023 | 25,30 | 25,30 | 24,96 | 24,97 | 24,55 | 14.600 |
28 dic 2023 | 25,09 | 25,30 | 25,08 | 25,29 | 24,86 | 6.000 |
27 dic 2023 | 25,07 | 25,13 | 24,93 | 25,04 | 24,62 | 1.700 |
27 dic 2023 | 0.095 Dividendo |
26 dic 2023 | 24,75 | 25,16 | 24,75 | 25,09 | 24,58 | 22.800 |
22 dic 2023 | 24,99 | 24,99 | 24,80 | 24,80 | 24,29 | 6.100 |
21 dic 2023 | 24,60 | 24,73 | 24,44 | 24,73 | 24,22 | 21.000 |
20 dic 2023 | 24,61 | 25,02 | 24,47 | 24,48 | 23,98 | 14.500 |
19 dic 2023 | 24,46 | 24,77 | 24,46 | 24,66 | 24,15 | 60.600 |
18 dic 2023 | 24,61 | 24,68 | 24,40 | 24,40 | 23,90 | 6.700 |
*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...