Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 24,04 | 24,07 | 23,67 | 23,88 | 23,88 | 912.200 |
13 giu 2024 | 24,61 | 24,61 | 23,94 | 24,27 | 24,27 | 877.800 |
12 giu 2024 | 24,57 | 24,88 | 24,52 | 24,65 | 24,65 | 1.129.600 |
11 giu 2024 | 24,26 | 24,69 | 24,15 | 24,48 | 24,48 | 820.400 |
10 giu 2024 | 23,87 | 24,57 | 23,80 | 24,39 | 24,39 | 836.900 |
07 giu 2024 | 23,98 | 24,08 | 23,66 | 24,05 | 24,05 | 946.100 |
06 giu 2024 | 24,24 | 24,59 | 24,13 | 24,24 | 24,24 | 1.093.100 |
05 giu 2024 | 24,04 | 24,39 | 24,03 | 24,39 | 24,39 | 744.700 |
04 giu 2024 | 23,65 | 24,13 | 23,46 | 23,89 | 23,89 | 706.200 |
03 giu 2024 | 23,44 | 23,86 | 23,42 | 23,70 | 23,70 | 776.400 |
31 mag 2024 | 23,47 | 23,63 | 23,17 | 23,30 | 23,30 | 1.366.100 |
31 mag 2024 | 0.1 Dividendo |
30 mag 2024 | 23,07 | 23,60 | 23,05 | 23,48 | 23,38 | 881.800 |
29 mag 2024 | 23,58 | 23,65 | 22,90 | 23,05 | 22,95 | 876.300 |
28 mag 2024 | 23,87 | 23,99 | 23,55 | 23,81 | 23,71 | 753.600 |
27 mag 2024 | 23,58 | 23,95 | 23,58 | 23,87 | 23,77 | 256.000 |
24 mag 2024 | 23,72 | 23,81 | 23,48 | 23,60 | 23,50 | 665.000 |
23 mag 2024 | 24,02 | 24,10 | 23,52 | 23,78 | 23,68 | 885.600 |
22 mag 2024 | 24,13 | 24,37 | 23,80 | 24,04 | 23,94 | 761.600 |
21 mag 2024 | 24,02 | 24,57 | 23,85 | 24,27 | 24,17 | 968.700 |
17 mag 2024 | 23,85 | 24,15 | 23,64 | 24,10 | 24,00 | 1.024.200 |
16 mag 2024 | 23,11 | 23,83 | 23,11 | 23,61 | 23,51 | 1.440.400 |
15 mag 2024 | 21,96 | 23,03 | 21,82 | 22,67 | 22,57 | 1.618.400 |
14 mag 2024 | 21,82 | 21,89 | 21,66 | 21,83 | 21,74 | 1.249.000 |
13 mag 2024 | 21,75 | 22,07 | 21,70 | 21,84 | 21,75 | 989.500 |
10 mag 2024 | 21,77 | 21,84 | 21,60 | 21,68 | 21,59 | 796.100 |
09 mag 2024 | 21,69 | 21,82 | 21,45 | 21,71 | 21,62 | 792.300 |
08 mag 2024 | 21,47 | 21,79 | 21,42 | 21,69 | 21,60 | 789.200 |
07 mag 2024 | 21,60 | 21,76 | 21,45 | 21,55 | 21,46 | 802.300 |
06 mag 2024 | 21,67 | 21,77 | 21,50 | 21,55 | 21,46 | 657.300 |
03 mag 2024 | 21,59 | 21,70 | 21,25 | 21,63 | 21,54 | 833.000 |
02 mag 2024 | 21,39 | 21,53 | 21,14 | 21,38 | 21,29 | 1.003.600 |
01 mag 2024 | 21,05 | 21,74 | 20,89 | 21,37 | 21,28 | 1.372.300 |
30 apr 2024 | 20,54 | 21,12 | 20,52 | 21,01 | 20,92 | 1.205.000 |
29 apr 2024 | 20,61 | 20,89 | 20,53 | 20,57 | 20,48 | 1.124.700 |
29 apr 2024 | 0.1 Dividendo |
26 apr 2024 | 20,68 | 20,90 | 20,44 | 20,50 | 20,31 | 1.489.500 |
25 apr 2024 | 21,23 | 21,30 | 20,63 | 20,67 | 20,48 | 1.153.200 |
24 apr 2024 | 21,37 | 21,78 | 21,36 | 21,46 | 21,26 | 437.900 |
23 apr 2024 | 21,09 | 21,67 | 21,09 | 21,51 | 21,31 | 882.100 |
22 apr 2024 | 20,79 | 21,14 | 20,54 | 21,12 | 20,93 | 928.300 |
19 apr 2024 | 20,84 | 21,12 | 20,68 | 20,74 | 20,55 | 1.863.400 |
18 apr 2024 | 21,16 | 21,22 | 20,71 | 20,99 | 20,80 | 1.165.200 |
17 apr 2024 | 21,37 | 21,75 | 20,97 | 21,04 | 20,85 | 821.000 |
16 apr 2024 | 21,61 | 21,61 | 21,21 | 21,28 | 21,09 | 956.500 |
15 apr 2024 | 21,95 | 21,99 | 21,36 | 21,72 | 21,52 | 777.600 |
12 apr 2024 | 22,36 | 22,72 | 21,95 | 22,14 | 21,94 | 942.300 |
11 apr 2024 | 22,59 | 22,90 | 22,28 | 22,38 | 22,18 | 903.600 |
10 apr 2024 | 22,24 | 22,50 | 21,88 | 22,46 | 22,26 | 1.055.300 |
09 apr 2024 | 22,16 | 22,59 | 22,05 | 22,50 | 22,29 | 888.100 |
08 apr 2024 | 22,34 | 22,35 | 22,07 | 22,29 | 22,09 | 692.700 |
05 apr 2024 | 22,25 | 22,49 | 22,05 | 22,30 | 22,10 | 1.007.400 |
04 apr 2024 | 23,00 | 23,12 | 22,22 | 22,43 | 22,23 | 982.400 |
03 apr 2024 | 22,78 | 22,97 | 22,57 | 22,89 | 22,68 | 977.900 |
02 apr 2024 | 22,50 | 22,84 | 22,33 | 22,81 | 22,60 | 847.200 |
01 apr 2024 | 21,99 | 22,67 | 21,99 | 22,61 | 22,40 | 671.100 |
28 mar 2024 | 22,25 | 22,33 | 21,94 | 22,13 | 21,93 | 1.145.800 |
27 mar 2024 | 21,67 | 22,50 | 21,67 | 22,35 | 22,15 | 1.296.100 |
27 mar 2024 | 0.1 Dividendo |
26 mar 2024 | 21,09 | 21,96 | 20,65 | 21,78 | 21,48 | 1.982.500 |
25 mar 2024 | 22,39 | 22,60 | 20,06 | 21,00 | 20,71 | 3.271.800 |
22 mar 2024 | 22,64 | 22,86 | 22,48 | 22,65 | 22,34 | 937.500 |
21 mar 2024 | 22,58 | 22,73 | 22,37 | 22,60 | 22,29 | 587.100 |
20 mar 2024 | 22,20 | 22,58 | 22,19 | 22,56 | 22,25 | 914.200 |
19 mar 2024 | 21,88 | 22,42 | 21,88 | 22,03 | 21,73 | 1.026.600 |
18 mar 2024 | 22,55 | 22,55 | 21,90 | 21,91 | 21,61 | 931.100 |
15 mar 2024 | 22,56 | 22,80 | 22,31 | 22,60 | 22,29 | 1.890.400 |
14 mar 2024 | 22,63 | 22,78 | 22,34 | 22,59 | 22,28 | 931.800 |
13 mar 2024 | 23,23 | 23,25 | 22,63 | 22,66 | 22,35 | 849.100 |
12 mar 2024 | 23,91 | 23,99 | 23,04 | 23,29 | 22,97 | 1.222.000 |
11 mar 2024 | 23,68 | 24,22 | 23,65 | 24,03 | 23,70 | 917.900 |
08 mar 2024 | 23,79 | 23,83 | 23,43 | 23,72 | 23,40 | 1.172.600 |
07 mar 2024 | 23,04 | 23,77 | 23,00 | 23,73 | 23,41 | 1.253.100 |
06 mar 2024 | 22,81 | 23,09 | 22,71 | 22,96 | 22,65 | 768.000 |
05 mar 2024 | 22,81 | 22,99 | 22,45 | 22,65 | 22,34 | 1.003.800 |
04 mar 2024 | 22,84 | 23,00 | 22,50 | 22,89 | 22,58 | 963.200 |
01 mar 2024 | 23,15 | 23,35 | 22,87 | 22,90 | 22,59 | 954.700 |
29 feb 2024 | 23,12 | 23,35 | 22,99 | 23,00 | 22,69 | 3.120.600 |
28 feb 2024 | 23,09 | 23,51 | 22,98 | 23,03 | 22,72 | 660.000 |
28 feb 2024 | 0.1 Dividendo |
27 feb 2024 | 23,34 | 23,79 | 23,08 | 23,10 | 22,69 | 1.570.100 |
26 feb 2024 | 23,05 | 23,36 | 22,76 | 23,31 | 22,89 | 1.299.300 |
23 feb 2024 | 23,52 | 24,01 | 22,97 | 23,06 | 22,65 | 1.165.700 |
22 feb 2024 | 24,00 | 24,45 | 23,26 | 23,80 | 23,37 | 1.001.600 |
21 feb 2024 | 23,67 | 24,06 | 23,67 | 23,71 | 23,28 | 538.700 |
20 feb 2024 | 23,96 | 24,27 | 23,46 | 23,60 | 23,18 | 662.400 |
16 feb 2024 | 23,91 | 24,06 | 23,78 | 24,00 | 23,57 | 534.000 |
15 feb 2024 | 24,06 | 24,29 | 23,96 | 24,06 | 23,63 | 680.600 |
14 feb 2024 | 23,38 | 24,03 | 23,25 | 23,83 | 23,40 | 1.134.500 |
13 feb 2024 | 23,03 | 23,45 | 22,88 | 23,44 | 23,02 | 1.073.300 |
12 feb 2024 | 23,05 | 23,60 | 23,05 | 23,46 | 23,04 | 801.000 |
09 feb 2024 | 23,11 | 23,22 | 22,94 | 23,12 | 22,71 | 586.900 |
08 feb 2024 | 23,93 | 23,93 | 23,04 | 23,09 | 22,68 | 979.800 |
07 feb 2024 | 23,82 | 24,12 | 23,73 | 23,99 | 23,56 | 521.700 |
06 feb 2024 | 23,82 | 23,98 | 23,44 | 23,90 | 23,47 | 771.200 |
05 feb 2024 | 24,81 | 24,81 | 23,78 | 23,82 | 23,39 | 1.036.200 |
02 feb 2024 | 25,01 | 25,18 | 24,67 | 24,95 | 24,50 | 838.100 |
01 feb 2024 | 24,86 | 25,36 | 24,70 | 25,21 | 24,76 | 794.000 |
31 gen 2024 | 24,85 | 25,10 | 24,73 | 24,74 | 24,30 | 1.824.700 |
30 gen 2024 | 24,79 | 24,92 | 24,64 | 24,80 | 24,36 | 775.600 |
*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...