Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 21,01 | 21,32 | 20,86 | 21,25 | 21,25 | 44.117 |
22 apr 2024 | 20,73 | 21,03 | 20,37 | 20,94 | 20,94 | 70.400 |
19 apr 2024 | 20,62 | 20,81 | 20,36 | 20,54 | 20,54 | 90.800 |
18 apr 2024 | 21,37 | 21,72 | 20,60 | 20,65 | 20,65 | 68.700 |
17 apr 2024 | 21,08 | 21,08 | 20,54 | 20,79 | 20,79 | 49.800 |
16 apr 2024 | 20,90 | 20,96 | 20,52 | 20,91 | 20,91 | 103.400 |
15 apr 2024 | 21,16 | 21,47 | 20,83 | 20,91 | 20,91 | 85.700 |
12 apr 2024 | 21,76 | 21,76 | 20,91 | 21,05 | 21,05 | 80.300 |
11 apr 2024 | 22,14 | 22,14 | 21,53 | 21,80 | 21,80 | 60.700 |
10 apr 2024 | 22,18 | 22,25 | 21,75 | 22,00 | 22,00 | 60.000 |
09 apr 2024 | 22,66 | 22,66 | 22,12 | 22,21 | 22,21 | 49.700 |
08 apr 2024 | 22,81 | 22,85 | 22,12 | 22,66 | 22,66 | 70.500 |
05 apr 2024 | 23,27 | 23,27 | 22,69 | 22,74 | 22,74 | 63.400 |
04 apr 2024 | 23,59 | 23,71 | 23,14 | 23,16 | 23,16 | 41.900 |
03 apr 2024 | 23,19 | 23,59 | 22,96 | 23,40 | 23,40 | 51.900 |
02 apr 2024 | 22,51 | 23,13 | 22,44 | 23,04 | 23,04 | 88.200 |
01 apr 2024 | 22,27 | 22,59 | 22,05 | 22,53 | 22,53 | 85.100 |
28 mar 2024 | 22,73 | 22,79 | 22,26 | 22,28 | 22,28 | 55.100 |
27 mar 2024 | 22,03 | 22,65 | 21,87 | 22,62 | 22,62 | 38.700 |
26 mar 2024 | 22,69 | 22,71 | 22,01 | 22,06 | 22,06 | 44.800 |
25 mar 2024 | 22,41 | 22,91 | 22,41 | 22,68 | 22,68 | 69.200 |
22 mar 2024 | 23,06 | 23,06 | 22,38 | 22,51 | 22,51 | 79.100 |
21 mar 2024 | 22,91 | 23,17 | 22,82 | 22,90 | 22,90 | 62.600 |
20 mar 2024 | 23,54 | 23,54 | 22,85 | 22,91 | 22,91 | 102.000 |
19 mar 2024 | 23,09 | 23,75 | 22,89 | 23,54 | 23,54 | 73.800 |
18 mar 2024 | 23,08 | 23,29 | 22,98 | 23,06 | 23,06 | 54.800 |
15 mar 2024 | 23,13 | 23,57 | 22,90 | 23,11 | 23,11 | 115.600 |
14 mar 2024 | 24,53 | 24,80 | 22,92 | 23,13 | 23,13 | 301.900 |
13 mar 2024 | 25,21 | 25,92 | 25,21 | 25,38 | 25,38 | 118.200 |
12 mar 2024 | 25,44 | 25,44 | 24,94 | 25,17 | 25,17 | 70.700 |
11 mar 2024 | 25,28 | 25,33 | 24,80 | 25,31 | 25,31 | 56.500 |
08 mar 2024 | 25,32 | 25,32 | 24,72 | 25,17 | 25,17 | 56.800 |
07 mar 2024 | 24,94 | 25,24 | 24,85 | 25,13 | 25,13 | 48.300 |
07 mar 2024 | 0.074 Dividendo |
06 mar 2024 | 24,93 | 25,35 | 24,66 | 24,79 | 24,72 | 60.800 |
05 mar 2024 | 25,35 | 25,35 | 24,59 | 24,61 | 24,54 | 39.400 |
04 mar 2024 | 25,42 | 25,42 | 25,10 | 25,25 | 25,17 | 44.300 |
01 mar 2024 | 25,21 | 25,56 | 24,91 | 25,35 | 25,27 | 73.400 |
29 feb 2024 | 25,08 | 25,18 | 24,91 | 25,03 | 24,96 | 37.500 |
28 feb 2024 | 25,03 | 25,12 | 24,67 | 24,94 | 24,87 | 47.200 |
27 feb 2024 | 25,00 | 25,15 | 24,89 | 25,10 | 25,03 | 43.400 |
26 feb 2024 | 24,69 | 25,07 | 24,42 | 24,99 | 24,92 | 34.000 |
23 feb 2024 | 24,42 | 24,93 | 24,33 | 24,69 | 24,62 | 50.400 |
22 feb 2024 | 24,32 | 24,63 | 24,25 | 24,55 | 24,48 | 53.000 |
21 feb 2024 | 24,07 | 24,35 | 24,05 | 24,22 | 24,15 | 25.600 |
20 feb 2024 | 24,37 | 24,37 | 23,70 | 24,02 | 23,95 | 43.000 |
16 feb 2024 | 24,33 | 24,48 | 24,02 | 24,36 | 24,29 | 57.300 |
15 feb 2024 | 24,15 | 24,50 | 24,00 | 24,44 | 24,37 | 77.900 |
14 feb 2024 | 23,69 | 24,02 | 23,36 | 23,86 | 23,79 | 47.600 |
13 feb 2024 | 23,63 | 23,63 | 23,18 | 23,49 | 23,42 | 109.800 |
12 feb 2024 | 23,60 | 23,75 | 23,46 | 23,72 | 23,65 | 60.200 |
09 feb 2024 | 23,50 | 23,67 | 23,25 | 23,60 | 23,53 | 58.800 |
08 feb 2024 | 22,27 | 23,41 | 22,27 | 23,38 | 23,31 | 56.600 |
07 feb 2024 | 22,59 | 22,63 | 22,18 | 22,30 | 22,23 | 40.400 |
06 feb 2024 | 21,93 | 22,80 | 21,73 | 22,44 | 22,37 | 120.000 |
05 feb 2024 | 22,31 | 22,41 | 22,03 | 22,07 | 22,00 | 60.200 |
02 feb 2024 | 22,74 | 22,74 | 22,23 | 22,42 | 22,35 | 45.100 |
01 feb 2024 | 23,02 | 23,55 | 22,57 | 22,63 | 22,56 | 89.200 |
31 gen 2024 | 23,87 | 24,67 | 22,95 | 22,99 | 22,92 | 98.700 |
30 gen 2024 | 23,48 | 23,78 | 23,43 | 23,78 | 23,71 | 56.100 |
29 gen 2024 | 23,77 | 23,78 | 23,50 | 23,70 | 23,63 | 65.600 |
26 gen 2024 | 23,53 | 23,93 | 23,44 | 23,91 | 23,84 | 86.700 |
25 gen 2024 | 23,93 | 23,95 | 22,92 | 23,37 | 23,30 | 109.900 |
24 gen 2024 | 23,45 | 23,74 | 23,24 | 23,47 | 23,40 | 65.000 |
23 gen 2024 | 23,33 | 23,46 | 23,30 | 23,38 | 23,31 | 38.100 |
22 gen 2024 | 23,50 | 23,73 | 23,32 | 23,43 | 23,36 | 76.300 |
19 gen 2024 | 22,88 | 23,32 | 22,64 | 23,25 | 23,18 | 60.900 |
18 gen 2024 | 22,49 | 22,88 | 22,12 | 22,80 | 22,73 | 50.500 |
17 gen 2024 | 21,57 | 22,44 | 21,56 | 22,44 | 22,37 | 94.800 |
16 gen 2024 | 21,70 | 21,82 | 21,34 | 21,73 | 21,67 | 33.900 |
12 gen 2024 | 21,79 | 22,00 | 21,63 | 21,68 | 21,62 | 50.300 |
11 gen 2024 | 21,03 | 21,61 | 20,87 | 21,51 | 21,45 | 50.000 |
10 gen 2024 | 20,61 | 20,99 | 20,61 | 20,89 | 20,83 | 27.500 |
09 gen 2024 | 20,29 | 21,00 | 20,13 | 20,75 | 20,69 | 69.600 |
08 gen 2024 | 20,76 | 20,76 | 20,10 | 20,29 | 20,23 | 58.200 |
05 gen 2024 | 20,59 | 20,93 | 20,59 | 20,83 | 20,77 | 30.100 |
04 gen 2024 | 21,22 | 21,34 | 20,45 | 20,65 | 20,59 | 44.000 |
03 gen 2024 | 20,95 | 21,13 | 20,56 | 21,08 | 21,02 | 56.200 |
02 gen 2024 | 20,88 | 21,06 | 20,83 | 20,90 | 20,84 | 49.800 |
29 dic 2023 | 20,80 | 21,12 | 20,67 | 20,85 | 20,79 | 32.800 |
28 dic 2023 | 21,15 | 21,15 | 20,83 | 20,88 | 20,82 | 35.100 |
27 dic 2023 | 21,40 | 21,60 | 21,20 | 21,24 | 21,18 | 23.800 |
26 dic 2023 | 21,41 | 21,52 | 21,06 | 21,30 | 21,24 | 51.000 |
22 dic 2023 | 21,24 | 21,68 | 21,04 | 21,17 | 21,11 | 49.900 |
21 dic 2023 | 20,73 | 21,13 | 20,73 | 21,03 | 20,97 | 40.700 |
20 dic 2023 | 21,15 | 21,24 | 20,50 | 20,55 | 20,49 | 70.900 |
19 dic 2023 | 20,56 | 21,23 | 20,49 | 21,05 | 20,99 | 120.200 |
18 dic 2023 | 20,48 | 20,94 | 20,31 | 20,44 | 20,38 | 72.400 |
15 dic 2023 | 20,62 | 20,64 | 20,15 | 20,48 | 20,42 | 39.500 |
14 dic 2023 | 20,28 | 20,80 | 20,28 | 20,75 | 20,69 | 38.900 |
13 dic 2023 | 19,68 | 20,04 | 19,59 | 20,00 | 19,94 | 53.200 |
12 dic 2023 | 19,84 | 19,84 | 19,54 | 19,74 | 19,68 | 34.800 |
11 dic 2023 | 20,12 | 20,24 | 19,78 | 19,85 | 19,79 | 63.500 |
08 dic 2023 | 20,12 | 20,54 | 20,04 | 20,15 | 20,09 | 29.700 |
07 dic 2023 | 19,91 | 20,06 | 19,87 | 20,00 | 19,94 | 28.500 |
06 dic 2023 | 20,10 | 20,26 | 19,87 | 19,91 | 19,85 | 55.200 |
05 dic 2023 | 20,05 | 20,19 | 20,00 | 20,04 | 19,98 | 48.100 |
04 dic 2023 | 20,47 | 20,59 | 20,04 | 20,16 | 20,10 | 26.500 |
01 dic 2023 | 20,60 | 20,83 | 20,41 | 20,55 | 20,49 | 55.400 |
30 nov 2023 | 20,38 | 20,84 | 20,32 | 20,60 | 20,54 | 82.600 |
*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...